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 |
| Sep 27, 2023 | £438.00 | £438.00 | £420.00 | £427.50 | 25 035 |
| Sep 26, 2023 | £420.00 | £438.00 | £405.00 | £430.00 | 96 074 |
| Sep 25, 2023 | £423.90 | £430.00 | £413.90 | £417.15 | 37 899 |
| Sep 22, 2023 | £423.42 | £430.00 | £423.42 | £425.00 | 440 500 |
| Sep 21, 2023 | £425.00 | £427.90 | £422.55 | £425.00 | 20 339 |
| Sep 20, 2023 | £415.00 | £430.00 | £413.50 | £425.00 | 256 612 |
| Sep 19, 2023 | £405.00 | £419.85 | £402.70 | £415.00 | 29 347 |
| Sep 18, 2023 | £380.00 | £410.00 | £380.00 | £405.00 | 98 609 |
| Sep 15, 2023 | £381.00 | £382.24 | £377.50 | £380.00 | 10 941 |
| Sep 14, 2023 | £380.00 | £384.00 | £380.00 | £382.40 | 19 342 |
| Sep 13, 2023 | £380.00 | £390.00 | £370.00 | £380.00 | 26 112 |
| Sep 12, 2023 | £371.50 | £380.00 | £368.55 | £380.00 | 33 220 |
| Sep 11, 2023 | £369.90 | £374.85 | £360.00 | £367.50 | 38 184 |
| Sep 08, 2023 | £363.00 | £369.90 | £356.20 | £365.00 | 45 165 |
| Sep 07, 2023 | £350.00 | £350.00 | £350.00 | £350.00 | 0 |
| Sep 06, 2023 | £347.44 | £352.00 | £345.16 | £350.00 | 17 039 |
| Sep 05, 2023 | £342.80 | £348.00 | £340.00 | £340.00 | 11 960 |
| Sep 04, 2023 | £330.00 | £348.00 | £330.00 | £340.00 | 21 650 |
| Sep 01, 2023 | £330.00 | £334.00 | £326.00 | £332.50 | 15 306 |
| Aug 31, 2023 | £326.50 | £330.00 | £323.53 | £327.50 | 299 688 |
| Aug 30, 2023 | £327.50 | £327.50 | £327.50 | £327.50 | 0 |
| Aug 29, 2023 | £330.00 | £330.00 | £325.00 | £327.50 | 22 068 |
| Aug 25, 2023 | £327.67 | £329.75 | £320.00 | £327.50 | 42 101 |
| Aug 24, 2023 | £327.50 | £333.00 | £320.00 | £330.00 | 86 903 |
| Aug 23, 2023 | £327.50 | £329.24 | £320.00 | £327.50 | 84 002 |
