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 |
| Mar 25, 2024 | £447.00 | £450.00 | £435.00 | £447.50 | 19 386 |
| Mar 22, 2024 | £442.00 | £455.00 | £440.00 | £447.50 | 45 480 |
| Mar 21, 2024 | £461.50 | £461.50 | £440.00 | £455.00 | 33 444 |
| Mar 20, 2024 | £464.05 | £473.00 | £452.00 | £460.00 | 26 885 |
| Mar 19, 2024 | £480.00 | £480.00 | £460.00 | £477.00 | 6 260 |
| Mar 18, 2024 | £467.30 | £480.00 | £460.00 | £470.00 | 67 610 |
| Mar 15, 2024 | £465.00 | £480.00 | £459.00 | £470.00 | 35 095 |
| Mar 14, 2024 | £462.00 | £470.00 | £462.00 | £470.00 | 19 658 |
| Mar 13, 2024 | £466.25 | £474.00 | £463.65 | £470.00 | 38 405 |
| Mar 12, 2024 | £467.76 | £480.00 | £463.00 | £470.00 | 23 847 |
| Mar 11, 2024 | £460.00 | £480.00 | £457.20 | £470.00 | 93 819 |
| Mar 08, 2024 | £465.67 | £480.00 | £457.00 | £460.00 | 519 683 |
| Mar 07, 2024 | £470.00 | £470.00 | £470.00 | £470.00 | 0 |
| Mar 06, 2024 | £476.00 | £476.00 | £466.85 | £470.00 | 88 305 |
| Mar 05, 2024 | £468.00 | £480.00 | £460.00 | £470.00 | 24 358 |
| Mar 04, 2024 | £490.00 | £490.00 | £460.00 | £472.50 | 46 390 |
| Mar 01, 2024 | £470.00 | £490.00 | £470.00 | £480.00 | 18 726 |
| Feb 29, 2024 | £476.00 | £490.00 | £470.00 | £480.00 | 27 130 |
| Feb 28, 2024 | £480.00 | £484.80 | £471.00 | £480.00 | 26 054 |
| Feb 27, 2024 | £470.00 | £477.50 | £470.00 | £475.00 | 68 018 |
| Feb 26, 2024 | £497.60 | £503.50 | £470.00 | £470.00 | 205 379 |
| Feb 23, 2024 | £450.00 | £469.00 | £449.00 | £450.00 | 124 230 |
| Feb 22, 2024 | £445.00 | £450.00 | £440.00 | £450.00 | 46 971 |
| Feb 21, 2024 | £444.00 | £450.00 | £440.00 | £447.00 | 39 950 |
| Feb 20, 2024 | £453.65 | £460.00 | £440.00 | £450.00 | 34 399 |
