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 |
| Jan 12, 2024 | £430.00 | £433.75 | £410.00 | £422.50 | 23 550 |
| Jan 11, 2024 | £403.25 | £435.00 | £403.25 | £425.00 | 62 568 |
| Jan 10, 2024 | £433.75 | £455.00 | £402.50 | £405.00 | 260 907 |
| Jan 09, 2024 | £440.00 | £455.00 | £440.00 | £447.50 | 10 343 |
| Jan 08, 2024 | £443.00 | £450.00 | £440.00 | £445.00 | 29 404 |
| Jan 05, 2024 | £445.00 | £460.00 | £442.50 | £450.00 | 13 701 |
| Jan 04, 2024 | £448.50 | £460.00 | £440.00 | £450.00 | 27 940 |
| Jan 03, 2024 | £455.30 | £470.00 | £441.00 | £442.50 | 47 795 |
| Jan 02, 2024 | £461.00 | £462.00 | £450.00 | £455.00 | 38 290 |
| Dec 29, 2023 | £457.55 | £465.00 | £450.00 | £460.00 | 10 695 |
| Dec 28, 2023 | £460.00 | £460.00 | £460.00 | £460.00 | 0 |
| Dec 27, 2023 | £462.40 | £470.00 | £451.00 | £460.00 | 28 900 |
| Dec 22, 2023 | £465.00 | £470.00 | £455.00 | £460.00 | 112 496 |
| Dec 21, 2023 | £460.00 | £460.00 | £460.00 | £460.00 | 0 |
| Dec 20, 2023 | £462.75 | £470.00 | £440.00 | £460.00 | 17 213 |
| Dec 19, 2023 | £459.00 | £469.00 | £440.00 | £455.00 | 76 917 |
| Dec 18, 2023 | £460.00 | £460.00 | £440.75 | £447.50 | 25 321 |
| Dec 15, 2023 | £456.55 | £464.43 | £445.00 | £455.00 | 145 311 |
| Dec 14, 2023 | £441.75 | £464.85 | £441.75 | £457.50 | 41 435 |
| Dec 13, 2023 | £445.00 | £446.00 | £430.00 | £440.00 | 24 603 |
| Dec 12, 2023 | £439.05 | £444.25 | £433.00 | £444.00 | 46 442 |
| Dec 11, 2023 | £440.00 | £445.00 | £430.30 | £437.50 | 28 729 |
| Dec 08, 2023 | £439.50 | £444.00 | £431.50 | £444.00 | 30 391 |
| Dec 07, 2023 | £441.75 | £455.00 | £430.00 | £437.50 | 182 976 |
| Dec 06, 2023 | £445.00 | £460.00 | £445.00 | £450.00 | 54 489 |
