XLON:TSTL
Tristel Plc Stock Price (Quote)
£462.50
-2.50 (-0.538%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £430.00 | £490.00 | Wednesday, 1st May 2024 TSTL.L stock ended at £462.50. This is 0.538% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.64% from a day low at £453.50 to a day high of £470.00. |
| 90 days | £430.00 | £503.50 | |
| 52 weeks | £315.00 | £503.50 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | £435.00 | £435.00 | £435.00 | £435.00 | 0 |
| Jun 12, 2023 | £436.40 | £440.00 | £433.25 | £435.00 | 84 632 |
| Jun 09, 2023 | £426.30 | £438.45 | £425.00 | £432.50 | 104 347 |
| Jun 08, 2023 | £412.75 | £430.00 | £405.00 | £430.00 | 89 092 |
| Jun 07, 2023 | £414.00 | £415.00 | £400.00 | £408.00 | 64 229 |
| Jun 06, 2023 | £407.66 | £414.00 | £400.00 | £410.00 | 534 920 |
| Jun 05, 2023 | £400.00 | £425.00 | £399.80 | £410.00 | 185 068 |
| Jun 02, 2023 | £364.75 | £364.75 | £360.00 | £362.50 | 85 993 |
| Jun 01, 2023 | £357.55 | £365.00 | £357.50 | £362.50 | 133 118 |
| May 31, 2023 | £357.00 | £362.44 | £346.16 | £357.50 | 30 055 |
| May 30, 2023 | £349.00 | £358.00 | £342.06 | £353.00 | 45 678 |
| May 26, 2023 | £345.00 | £349.00 | £337.50 | £340.00 | 48 665 |
| May 25, 2023 | £350.00 | £350.00 | £330.00 | £337.50 | 56 573 |
| May 24, 2023 | £339.75 | £350.00 | £336.06 | £350.00 | 19 871 |
| May 23, 2023 | £335.00 | £340.00 | £330.00 | £337.50 | 41 537 |
| May 22, 2023 | £333.00 | £335.00 | £330.00 | £330.00 | 11 124 |
| May 19, 2023 | £329.10 | £340.00 | £326.00 | £333.00 | 26 833 |
| May 18, 2023 | £330.12 | £332.00 | £329.10 | £331.84 | 5 644 |
| May 17, 2023 | £332.50 | £332.50 | £332.50 | £332.50 | 0 |
| May 16, 2023 | £336.50 | £336.50 | £327.00 | £332.50 | 12 326 |
| May 15, 2023 | £330.90 | £337.44 | £330.90 | £332.50 | 9 694 |
| May 12, 2023 | £333.84 | £338.00 | £328.00 | £332.50 | 26 631 |
| May 11, 2023 | £330.00 | £335.00 | £329.00 | £332.50 | 32 324 |
| May 10, 2023 | £326.92 | £340.00 | £326.92 | £332.50 | 52 105 |
| May 09, 2023 | £325.00 | £340.00 | £325.00 | £332.50 | 33 612 |
