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 |
| Jul 18, 2023 | £357.44 | £357.44 | £353.16 | £355.00 | 14 187 |
| Jul 17, 2023 | £352.50 | £360.00 | £352.50 | £355.00 | 18 395 |
| Jul 14, 2023 | £351.00 | £360.00 | £351.00 | £355.00 | 13 269 |
| Jul 13, 2023 | £351.00 | £360.00 | £350.10 | £355.00 | 31 180 |
| Jul 12, 2023 | £351.36 | £360.00 | £350.00 | £350.00 | 30 482 |
| Jul 11, 2023 | £354.00 | £356.44 | £351.26 | £351.36 | 23 247 |
| Jul 10, 2023 | £352.00 | £352.00 | £352.00 | £352.00 | 0 |
| Jul 07, 2023 | £351.00 | £355.00 | £350.00 | £352.00 | 57 650 |
| Jul 06, 2023 | £354.30 | £360.00 | £350.10 | £355.00 | 67 340 |
| Jul 05, 2023 | £355.00 | £355.00 | £351.26 | £354.44 | 8 009 |
| Jul 04, 2023 | £353.50 | £360.00 | £351.00 | £355.00 | 57 727 |
| Jul 03, 2023 | £355.00 | £355.00 | £355.00 | £355.00 | 0 |
| Jun 30, 2023 | £357.00 | £357.00 | £350.00 | £355.00 | 5 950 |
| Jun 29, 2023 | £357.90 | £365.00 | £350.00 | £357.50 | 40 285 |
| Jun 28, 2023 | £351.00 | £360.00 | £351.00 | £355.00 | 81 983 |
| Jun 27, 2023 | £364.00 | £364.00 | £352.50 | £357.50 | 48 644 |
| Jun 26, 2023 | £373.00 | £373.00 | £357.00 | £362.50 | 114 800 |
| Jun 23, 2023 | £371.00 | £390.00 | £370.00 | £380.00 | 24 497 |
| Jun 22, 2023 | £390.50 | £390.50 | £390.50 | £390.50 | 0 |
| Jun 21, 2023 | £400.00 | £400.00 | £390.00 | £390.50 | 42 486 |
| Jun 20, 2023 | £410.00 | £410.00 | £393.26 | £400.00 | 24 194 |
| Jun 19, 2023 | £416.06 | £425.00 | £401.00 | £410.00 | 30 588 |
| Jun 16, 2023 | £421.20 | £424.80 | £410.00 | £424.00 | 15 905 |
| Jun 15, 2023 | £424.99 | £425.00 | £422.60 | £425.00 | 41 868 |
| Jun 14, 2023 | £434.00 | £434.00 | £420.00 | £425.00 | 61 368 |
