XLON:TSTL
Tristel Plc Stock Price (Quote)
£465.00
-5.00 (-1.06%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £430.00 | £490.00 | Tuesday, 30th Apr 2024 TSTL.L stock ended at £465.00. This is 1.06% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.35% from a day low at £460.00 to a day high of £480.00. |
| 90 days | £430.00 | £503.50 | |
| 52 weeks | £315.00 | £503.50 |
| Date | Open | High | Low | Close | Volume |
| Feb 16, 2024 | £446.75 | £458.00 | £446.75 | £450.00 | 42 328 |
| Feb 15, 2024 | £443.70 | £456.00 | £443.60 | £450.00 | 17 166 |
| Feb 14, 2024 | £454.00 | £460.00 | £440.00 | £450.00 | 28 515 |
| Feb 13, 2024 | £445.31 | £456.00 | £445.00 | £455.00 | 8 818 |
| Feb 12, 2024 | £440.50 | £460.00 | £440.50 | £450.00 | 41 959 |
| Feb 09, 2024 | £440.00 | £450.00 | £440.00 | £450.00 | 50 532 |
| Feb 08, 2024 | £457.00 | £457.00 | £440.06 | £450.00 | 81 451 |
| Feb 07, 2024 | £460.60 | £470.00 | £442.55 | £445.00 | 70 644 |
| Feb 06, 2024 | £478.00 | £483.50 | £460.00 | £465.00 | 58 116 |
| Feb 05, 2024 | £489.50 | £498.00 | £476.55 | £480.00 | 53 148 |
| Feb 02, 2024 | £480.06 | £490.00 | £480.06 | £485.00 | 33 829 |
| Feb 01, 2024 | £465.00 | £486.80 | £460.00 | £480.00 | 42 908 |
| Jan 31, 2024 | £466.55 | £485.00 | £466.55 | £472.50 | 14 353 |
| Jan 30, 2024 | £475.06 | £485.00 | £460.00 | £472.50 | 57 061 |
| Jan 29, 2024 | £488.00 | £488.00 | £470.00 | £470.00 | 33 544 |
| Jan 26, 2024 | £460.00 | £480.00 | £440.00 | £470.00 | 59 933 |
| Jan 25, 2024 | £447.50 | £453.80 | £447.25 | £450.00 | 16 933 |
| Jan 24, 2024 | £445.00 | £454.99 | £435.00 | £447.00 | 62 746 |
| Jan 23, 2024 | £445.00 | £459.00 | £436.05 | £445.00 | 181 793 |
| Jan 22, 2024 | £420.00 | £440.00 | £418.55 | £430.00 | 28 241 |
| Jan 19, 2024 | £415.06 | £435.00 | £412.55 | £420.00 | 29 854 |
| Jan 18, 2024 | £417.00 | £429.99 | £416.00 | £418.00 | 27 354 |
| Jan 17, 2024 | £415.00 | £435.00 | £415.00 | £422.00 | 149 764 |
| Jan 16, 2024 | £425.00 | £435.00 | £410.00 | £425.00 | 21 555 |
| Jan 15, 2024 | £410.00 | £433.50 | £410.00 | £422.50 | 12 359 |
