tiprankstipranks
Trending News
More News >
Tristel plc (GB:TSTL)
:TSTL
UK Market
Advertisement

Tristel (TSTL) Historical Prices

Compare
16 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
355.00
360.00
350.00
358.00
358.00
+0.85%
50,697
0.60
Oct 17, 2025
355.00
360.00
350.00
355.00
355.00
0.00%
122,370
1.47
Oct 16, 2025
360.00
365.00
351.33
355.00
355.00
-1.39%
51,356
0.62
Oct 15, 2025
357.50
365.00
355.00
360.00
360.00
-0.28%
31,086
0.37
Oct 14, 2025
355.00
370.00
350.00
361.00
361.00
+0.28%
86,449
1.04
Oct 13, 2025
355.00
360.00
350.00
360.00
360.00
+0.56%
224,395
2.82
Oct 10, 2025
360.00
365.00
351.10
358.00
358.00
-0.56%
71,408
0.87
Oct 09, 2025
360.00
365.00
355.00
360.00
360.00
-0.69%
166,852
2.05
Oct 08, 2025
360.00
365.00
358.60
362.50
362.50
+0.69%
24,178
0.30
Oct 07, 2025
360.00
362.00
352.22
360.00
360.00
-1.37%
35,589
0.42
Oct 06, 2025
362.50
370.00
355.00
365.00
365.00
+0.69%
25,927
0.30
Oct 03, 2025
367.50
375.00
355.00
362.50
362.50
-0.41%
58,072
0.67
Oct 02, 2025
362.50
375.00
355.00
364.00
364.00
+0.41%
87,639
1.00
Oct 01, 2025
365.00
370.00
357.60
362.50
362.50
+0.14%
32,913
0.37
Sep 30, 2025
367.50
375.00
360.00
362.00
362.00
-1.50%
138,137
1.53
Sep 29, 2025
370.00
375.00
360.90
367.50
367.50
-0.68%
149,434
1.67
Sep 26, 2025
370.00
375.00
358.00
370.00
370.00
0.00%
53,407
0.60
Sep 25, 2025
367.50
375.00
364.50
370.00
370.00
+1.37%
45,964
0.52
Sep 24, 2025
365.00
370.00
360.00
365.00
365.00
0.00%
121,888
1.37
Sep 23, 2025
365.00
370.00
360.00
365.00
365.00
0.00%
15,959
0.18
Sep 22, 2025
365.00
370.00
360.00
365.00
365.00
0.00%
160,281
1.83
Sep 19, 2025
365.00
368.00
360.10
365.00
365.00
-1.35%
87,873
1.02
Sep 18, 2025
365.00
370.00
360.00
370.00
370.00
+1.37%
34,226
0.40
Sep 17, 2025
360.00
370.00
358.00
365.00
365.00
+1.39%
19,885
0.23
Sep 16, 2025
360.00
369.48
358.00
360.00
360.00
0.00%
32,207
0.37
Sep 15, 2025
355.00
365.00
350.00
360.00
360.00
+1.41%
180,657
2.12
Sep 12, 2025
355.00
360.00
350.00
355.00
355.00
+0.85%
18,421
0.22
Sep 11, 2025
362.50
370.00
350.00
352.00
352.00
-0.85%
51,971
0.61
Sep 10, 2025
365.00
370.00
355.00
355.00
355.00
-1.39%
73,977
0.87
Sep 09, 2025
367.50
370.40
360.00
360.00
360.00
-2.70%
41,263
0.48
Sep 08, 2025
367.50
375.00
362.00
370.00
370.00
0.00%
33,300
0.38
Sep 05, 2025
370.00
375.00
363.75
370.00
370.00
0.00%
106,270
1.21
Sep 04, 2025
362.50
375.00
360.00
370.00
370.00
+2.07%
161,172
1.86
Sep 03, 2025
360.00
370.00
355.30
362.50
362.50
+0.69%
39,734
0.45
Sep 02, 2025
365.00
370.00
355.00
360.00
360.00
-1.37%
43,243
0.49
Sep 01, 2025
360.00
372.00
360.00
365.00
365.00
+1.39%
290,219
3.41
Aug 29, 2025
360.00
365.00
355.00
360.00
360.00
+1.41%
74,158
0.88
Aug 28, 2025
360.00
363.50
355.00
355.00
355.00
-1.39%
87,939
1.06
Aug 27, 2025
360.00
365.00
355.00
360.00
360.00
0.00%
50,999
0.62
Aug 26, 2025
372.50
380.00
355.00
360.00
360.00
-3.36%
43,171
0.51
Aug 22, 2025
375.00
380.00
365.00
372.50
372.50
-1.97%
49,804
0.59
Aug 21, 2025
370.00
380.00
370.00
380.00
380.00
+2.70%
191,728
2.36
Aug 20, 2025
355.00
374.90
355.00
370.00
370.00
+4.23%
201,535
2.54
Aug 19, 2025
360.00
361.99
350.00
355.00
355.00
-1.39%
31,972
0.39
Aug 18, 2025
360.00
369.00
355.00
360.00
360.00
0.00%
24,237
0.30
Aug 15, 2025
355.00
363.70
350.00
360.00
360.00
0.00%
48,702
0.59
Aug 14, 2025
362.50
370.00
350.00
360.00
360.00
-0.83%
118,589
1.46
Aug 13, 2025
362.50
363.00
355.10
363.00
363.00
+0.14%
54,510
0.66
Aug 12, 2025
362.50
380.00
355.00
362.50
362.50
-0.68%
53,964
0.65
Aug 11, 2025
365.00
370.00
360.00
365.00
365.00
-3.95%
110,134
1.35
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis