Shares Magazine
370.00p+0.00 (+0.00%)30 May 2025, 15:35
Tristel PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 345.00p | 360.00p | 340.00p | 355.00p | 186,051 |
| Apr 17, 2025 | 332.50p | 350.00p | 330.00p | 350.00p | 174,366 |
| Apr 16, 2025 | 325.00p | 340.00p | 325.00p | 340.00p | 33,461 |
| Apr 15, 2025 | 312.50p | 330.00p | 305.00p | 328.00p | 73,553 |
| Apr 14, 2025 | 315.00p | 320.00p | 310.00p | 318.00p | 51,786 |
| Apr 11, 2025 | 307.50p | 320.00p | 300.00p | 315.00p | 55,535 |
| Apr 10, 2025 | 300.00p | 320.00p | 290.00p | 315.00p | 56,760 |
| Apr 9, 2025 | 270.00p | 296.10p | 265.00p | 292.50p | 179,000 |
| Apr 8, 2025 | 270.00p | 280.00p | 265.00p | 270.00p | 50,886 |
| Apr 7, 2025 | 275.00p | 280.00p | 260.00p | 270.00p | 125,731 |
| Apr 4, 2025 | 282.50p | 280.00p | 270.00p | 275.00p | 610,063 |
| Apr 3, 2025 | 285.00p | 290.00p | 277.25p | 282.50p | 94,743 |
| Apr 2, 2025 | 290.00p | 300.00p | 280.00p | 285.00p | 628,463 |
| Apr 1, 2025 | 295.00p | 300.00p | 280.00p | 285.00p | 81,333 |
| Mar 31, 2025 | 302.50p | 305.00p | 290.00p | 295.00p | 92,568 |
| Mar 28, 2025 | 302.50p | 305.00p | 299.00p | 299.00p | 102,321 |
| Mar 27, 2025 | 305.00p | 305.00p | 300.00p | 303.00p | 97,065 |
| Mar 26, 2025 | 310.00p | 315.00p | 300.00p | 305.00p | 338,927 |
| Mar 25, 2025 | 325.00p | 330.00p | 305.50p | 310.00p | 105,189 |
| Mar 24, 2025 | 337.50p | 340.00p | 320.00p | 322.00p | 60,734 |
| Mar 21, 2025 | 342.50p | 350.00p | 332.67p | 337.50p | 47,684 |
| Mar 20, 2025 | 340.00p | 344.50p | 335.00p | 337.50p | 31,427 |
| Mar 19, 2025 | 330.00p | 350.00p | 332.00p | 345.00p | 58,659 |
| Mar 18, 2025 | 326.00p | 335.00p | 323.25p | 335.00p | 48,566 |
| Mar 17, 2025 | 325.00p | 330.00p | 320.00p | 326.00p | 312,273 |
| Mar 14, 2025 | 322.50p | 325.00p | 320.00p | 325.00p | 75,563 |
| Mar 13, 2025 | 320.00p | 325.00p | 316.65p | 322.50p | 244,875 |
| Mar 12, 2025 | 325.00p | 330.00p | 315.00p | 315.00p | 69,576 |
| Mar 11, 2025 | 327.50p | 335.00p | 316.65p | 325.00p | 87,501 |
| Mar 10, 2025 | 345.00p | 350.00p | 320.00p | 330.00p | 105,572 |
| Mar 7, 2025 | 345.00p | 345.00p | 340.00p | 342.00p | 130,706 |
| Mar 6, 2025 | 345.00p | 350.00p | 340.00p | 345.00p | 35,156 |
| Mar 5, 2025 | 355.00p | 360.00p | 340.00p | 346.00p | 62,973 |
| Mar 4, 2025 | 355.00p | 365.00p | 350.00p | 355.00p | 165,359 |
| Mar 3, 2025 | 352.50p | 360.00p | 350.00p | 355.00p | 45,081 |
| Feb 28, 2025 | 352.50p | 355.43p | 350.00p | 352.50p | 166,278 |
| Feb 27, 2025 | 352.50p | 360.00p | 350.00p | 350.00p | 73,317 |
| Feb 26, 2025 | 355.00p | 365.00p | 347.00p | 352.50p | 62,005 |
| Feb 25, 2025 | 345.00p | 358.60p | 340.00p | 352.00p | 70,016 |
| Feb 24, 2025 | 360.00p | 360.00p | 340.00p | 345.00p | 139,939 |
| Feb 21, 2025 | 352.50p | 355.00p | 344.00p | 347.00p | 64,870 |
| Feb 20, 2025 | 345.00p | 360.00p | 341.30p | 352.50p | 54,601 |
| Feb 19, 2025 | 362.50p | 366.25p | 341.25p | 345.00p | 96,504 |
| Feb 18, 2025 | 365.00p | 367.50p | 355.00p | 363.00p | 32,586 |
| Feb 17, 2025 | 365.00p | 370.00p | 356.40p | 365.00p | 67,397 |
| Feb 14, 2025 | 350.00p | 363.45p | 350.00p | 362.50p | 103,797 |
| Feb 13, 2025 | 357.50p | 360.00p | 342.50p | 350.00p | 66,130 |
| Feb 12, 2025 | 362.50p | 365.00p | 356.00p | 357.50p | 129,119 |
| Feb 11, 2025 | 360.00p | 370.00p | 357.50p | 362.50p | 60,917 |
| Feb 10, 2025 | 365.00p | 365.00p | 350.02p | 356.00p | 95,625 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.