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 |
| Dec 06, 2023 | £445.00 | £460.00 | £445.00 | £450.00 | 54 489 |
| Dec 05, 2023 | £466.50 | £470.00 | £448.00 | £460.00 | 42 920 |
| Dec 04, 2023 | £464.24 | £470.00 | £450.00 | £465.00 | 42 063 |
| Dec 01, 2023 | £455.00 | £468.00 | £446.00 | £460.00 | 151 900 |
| Nov 30, 2023 | £430.00 | £454.00 | £430.00 | £450.00 | 161 105 |
| Nov 29, 2023 | £429.95 | £435.00 | £420.00 | £430.00 | 189 847 |
| Nov 28, 2023 | £427.50 | £430.50 | £417.50 | £425.00 | 10 051 |
| Nov 27, 2023 | £425.00 | £425.00 | £425.00 | £425.00 | 0 |
| Nov 24, 2023 | £427.24 | £430.00 | £420.25 | £425.00 | 34 619 |
| Nov 23, 2023 | £428.40 | £430.00 | £420.00 | £425.00 | 85 512 |
| Nov 22, 2023 | £426.99 | £440.00 | £422.00 | £430.00 | 66 563 |
| Nov 21, 2023 | £419.35 | £427.00 | £419.12 | £422.50 | 52 163 |
| Nov 20, 2023 | £415.50 | £425.00 | £410.00 | £419.00 | 78 847 |
| Nov 17, 2023 | £424.25 | £440.00 | £410.00 | £417.50 | 74 207 |
| Nov 16, 2023 | £424.00 | £424.00 | £415.00 | £417.50 | 39 270 |
| Nov 15, 2023 | £424.00 | £425.00 | £415.00 | £417.50 | 43 037 |
| Nov 14, 2023 | £401.00 | £420.00 | £401.00 | £415.00 | 51 279 |
| Nov 13, 2023 | £404.50 | £409.00 | £392.92 | £400.00 | 30 168 |
| Nov 10, 2023 | £397.20 | £409.00 | £397.20 | £400.00 | 32 152 |
| Nov 09, 2023 | £404.90 | £410.00 | £391.00 | £391.00 | 33 144 |
| Nov 08, 2023 | £399.89 | £410.00 | £395.00 | £400.00 | 47 662 |
| Nov 07, 2023 | £402.50 | £402.66 | £395.10 | £400.00 | 376 645 |
| Nov 06, 2023 | £409.88 | £420.00 | £390.00 | £403.00 | 172 712 |
| Nov 03, 2023 | £391.65 | £410.00 | £380.00 | £395.00 | 33 849 |
| Nov 02, 2023 | £391.50 | £410.00 | £390.00 | £410.00 | 26 678 |
