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 |
| Nov 01, 2023 | £399.99 | £400.40 | £391.50 | £400.00 | 7 226 |
| Oct 31, 2023 | £392.05 | £410.00 | £390.00 | £400.00 | 72 726 |
| Oct 30, 2023 | £396.06 | £410.00 | £390.00 | £400.00 | 14 929 |
| Oct 27, 2023 | £404.00 | £404.00 | £392.00 | £400.00 | 24 232 |
| Oct 26, 2023 | £397.10 | £410.00 | £390.00 | £400.00 | 49 779 |
| Oct 25, 2023 | £408.88 | £415.00 | £392.00 | £405.00 | 30 825 |
| Oct 24, 2023 | £410.00 | £410.00 | £410.00 | £410.00 | 0 |
| Oct 23, 2023 | £414.00 | £421.00 | £400.00 | £410.00 | 45 957 |
| Oct 20, 2023 | £423.50 | £427.50 | £400.00 | £412.50 | 96 825 |
| Oct 19, 2023 | £391.60 | £430.00 | £390.00 | £390.00 | 430 044 |
| Oct 18, 2023 | £387.00 | £400.00 | £386.99 | £390.00 | 39 698 |
| Oct 17, 2023 | £409.00 | £409.00 | £375.17 | £390.00 | 72 274 |
| Oct 16, 2023 | £422.50 | £425.50 | £400.00 | £412.50 | 336 846 |
| Oct 13, 2023 | £388.89 | £400.00 | £388.89 | £395.00 | 365 485 |
| Oct 12, 2023 | £380.00 | £400.00 | £380.00 | £390.00 | 71 593 |
| Oct 11, 2023 | £360.00 | £378.00 | £360.00 | £375.00 | 103 186 |
| Oct 10, 2023 | £371.00 | £385.00 | £365.00 | £367.50 | 52 453 |
| Oct 09, 2023 | £390.00 | £395.00 | £376.00 | £380.00 | 29 843 |
| Oct 06, 2023 | £397.50 | £397.50 | £390.00 | £392.50 | 12 459 |
| Oct 05, 2023 | £420.00 | £420.00 | £420.00 | £420.00 | 0 |
| Oct 04, 2023 | £405.11 | £420.00 | £395.50 | £420.00 | 24 387 |
| Oct 03, 2023 | £420.00 | £440.00 | £400.20 | £410.00 | 52 116 |
| Oct 02, 2023 | £445.00 | £445.00 | £445.00 | £445.00 | 0 |
| Sep 29, 2023 | £430.25 | £450.00 | £420.00 | £445.00 | 286 456 |
| Sep 28, 2023 | £416.25 | £440.00 | £416.25 | £427.50 | 13 439 |
