Tristel Share Price (TSTL) - Buy TSTL Shares
Tristel Prices
|
|
| ||||||||||||||||||
4.69 %| Tristel (TSTL, TSTL.L, LON:TSTL) Price Details (LSE AIM Listed Equity) | ||||
| Last Trade: | Sell 1,000 at 30.00p | Days Range: | 28.50 - 31.50p | |
| Day's Volume: | 20,653 | 52wk Range: | 28.50 - 49.00p | |
| Last Close: | 30.50p | Market Capitalisation:* | £ 12.20 m | |
| Open: | 31.50p | VWAP: | 28.65p | |
| ISIN: | GB00B07RVT99 | Shares in Issue: | 40.00 m | |
| Sector: Health Care Equipment & Services Listed in: FTSE AIM All Share | ||||
Recent Trade History
| Buy/Sell | Volume | Price | Trade Code | Trade Type | Trade Time |
| Sell | 1000 | 30.00p | 538731387842618 | Ordinary Trade | 13:55:12 - 22/05 |
| Sell | 18590 | 28.50p | 538731387820157 | Ordinary Trade | 08:47:33 - 22/05 |
| Sell | 1063 | 30.00p | 538731387816798 | Ordinary Trade | 08:08:23 - 22/05 |
| Sell | 1087 | 30.00p | 538136534863585 | Ordinary Trade | 11:22:55 - 21/05 |
| Sell | 4044 | 30.00p | 538136534847808 | Ordinary Trade | 08:12:56 - 21/05 |
| Buy | 9202 | 32.60p | 536257486682616 | Ordinary Trade | 13:46:43 - 18/05 |
Share Price History for Tristel
| Date | Open | High | Low | Close | Volume |
| 22 May 2012 (Tue) | 31.50 | 31.50 | 28.50 | 30.50 | 20,653 |
| 21 May 2012 (Mon) | 31.50 | 32.00 | 30.00 | 32.00 | 5,131 |
| 18 May 2012 (Fri) | 32.00 | 32.60 | 30.00 | 32.00 | 44,449 |
| 17 May 2012 (Thu) | 32.50 | 32.50 | 30.00 | 32.00 | 8,738 |
| 16 May 2012 (Wed) | 32.50 | 33.00 | 31.01 | 32.50 | 25,006 |
| 15 May 2012 (Tue) | 32.00 | 32.50 | 32.00 | 32.50 | 1,813 |
| 14 May 2012 (Mon) | 32.50 | 33.00 | 32.50 | 32.50 | 2,472 |
| 11 May 2012 (Fri) | 32.50 | 33.00 | 32.50 | 32.50 | 2,472 |
| 10 May 2012 (Thu) | 32.50 | 32.50 | 31.00 | 32.50 | 14,928 |
| 9 May 2012 (Wed) | 33.00 | 33.00 | 31.00 | 32.50 | 12,200 |
| 8 May 2012 (Tue) | 33.00 | 33.00 | 31.00 | 33.00 | 9,982 |
| 7 May 2012 (Mon) | 33.00 | 33.00 | 31.00 | 33.00 | 0 |
| 4 May 2012 (Fri) | 33.00 | 33.00 | 31.00 | 33.00 | 11,853 |
| 3 May 2012 (Thu) | 33.00 | 33.00 | 31.00 | 33.00 | 11,853 |
| 2 May 2012 (Wed) | 33.00 | 33.00 | 32.50 | 33.00 | 7,778 |
| 1 May 2012 (Tue) | 33.00 | 33.00 | 31.00 | 33.00 | 21,400 |
| 30 Apr 2012 (Mon) | 32.50 | 33.00 | 31.60 | 33.00 | 1,500 |
| 27 Apr 2012 (Fri) | 32.50 | 34.00 | 31.50 | 32.50 | 166,889 |
| 26 Apr 2012 (Thu) | 32.50 | 34.50 | 31.50 | 32.50 | 65,005 |
| 25 Apr 2012 (Wed) | 33.00 | 33.00 | 31.35 | 33.00 | 3,233 |
| 24 Apr 2012 (Tue) | 33.00 | 36.95 | 31.35 | 33.00 | 104,792 |
| 23 Apr 2012 (Mon) | 33.50 | 34.50 | 31.00 | 33.00 | 25,264 |
FTSE 100 Latest
| Value | Change |
| 5,403.28 | 98.80  |
Create a Watch List 
Track your favourite stocks
Create & monitor portfolios
Daily portfolio value
News
- FTSE climbs as EU summit approaches
22 May 2012 - FTSE climbs as markets calm
22 May 2012 - FTSE falls further as ratings agency action worsens fears
20 May 2012 - FTSE plummets further as Greece dominates markets
17 May 2012 - Greek crisis continues to pressure markets
16 May 2012 - FTSE plunges further as Greece heads for the polls...again
15 May 2012 - FTSE nosedives over Greece concerns
15 May 2012 - Late surge for FTSE to finish in the blue
14 May 2012 - FTSE breaks losing streak; aid reached Greece
10 May 2012 - FTSE crashes further over Greek uncertainty
9 May 2012
