Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tristel (TSTL) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 3,000 355.00p Uncrossing Trade
 16:35:07 - 21-Nov-25
Unknown* 2,779 357.50p Ordinary
 16:01:51 - 21-Nov-25
Sell* 900 355.05p Ordinary
 15:01:43 - 21-Nov-25
Sell* 391 355.05p Ordinary
 14:23:19 - 21-Nov-25
Sell* 1,250 355.00p Ordinary
 14:18:21 - 21-Nov-25
Sell* 2,344 355.50p Ordinary
 14:14:58 - 21-Nov-25
Sell* 4 356.00p Ordinary
 14:07:10 - 21-Nov-25
Sell* 191 355.50p Ordinary
 14:00:08 - 21-Nov-25
Buy* 2,786 358.7121p Ordinary
 12:58:20 - 21-Nov-25
Buy* 27 358.25p Ordinary
 12:22:45 - 21-Nov-25
Sell* 1,000 356.00p Ordinary
 12:19:26 - 21-Nov-25
Sell* 2,450 355.25p Ordinary
 12:14:54 - 21-Nov-25
Sell* 871 356.00p Ordinary
 10:44:42 - 21-Nov-25
Sell* 2,486 356.00p Ordinary
 10:14:35 - 21-Nov-25
Sell* 431 356.00p Ordinary
 10:06:34 - 21-Nov-25
Buy* 44 360.00p Ordinary
 10:00:12 - 21-Nov-25
Buy* 276 359.95p Ordinary
 09:15:07 - 21-Nov-25
Buy* 2,785 359.00p Ordinary
 08:26:07 - 21-Nov-25
Sell* 710 356.00p Ordinary
 15:46:07 - 20-Nov-25
Sell* 292 356.00p Ordinary
 15:27:43 - 20-Nov-25
Sell* 5 356.00p Ordinary
 14:27:28 - 20-Nov-25
Sell* 27 356.00p Ordinary
 14:10:57 - 20-Nov-25
Sell* 5 356.00p Ordinary
 14:03:46 - 20-Nov-25
Buy* 1 360.00p Ordinary
 13:28:33 - 20-Nov-25
Sell* 982 356.00p Ordinary
 13:13:21 - 20-Nov-25
Sell* 1,410 356.00p Ordinary
 12:57:03 - 20-Nov-25
Buy* 276 359.95p Ordinary
 12:40:30 - 20-Nov-25
Buy* 2,500 360.00p Ordinary
 12:16:20 - 20-Nov-25
Sell* 2 355.00p SI Trade
 12:15:48 - 20-Nov-25
Unknown* 0 360.00p SI Trade
 12:15:48 - 20-Nov-25
Unknown* 0 355.00p SI Trade
 12:15:48 - 20-Nov-25
Unknown* 0 360.00p SI Trade
 12:15:48 - 20-Nov-25
Buy* 3 360.00p SI Trade
 12:15:48 - 20-Nov-25
Buy* 2,500 360.00p Ordinary
 12:15:25 - 20-Nov-25
Unknown* 4,300 354.50p Ordinary
 11:51:59 - 20-Nov-25
Unknown* 2,780 356.00p Ordinary
 11:51:53 - 20-Nov-25
Buy* 400 359.90p Ordinary
 11:19:23 - 20-Nov-25
Buy* 559 358.00p Ordinary
 11:14:29 - 20-Nov-25
Sell* 318 354.20p Ordinary
 10:10:15 - 20-Nov-25
Buy* 200 358.00p Ordinary
 09:07:40 - 20-Nov-25
Sell* 172 354.12p Ordinary
 08:55:41 - 20-Nov-25
Buy* 284 358.00p Ordinary
 08:30:59 - 20-Nov-25
Buy* 5,000 360.00p Suspected BUY Trade
 16:35:20 - 19-Nov-25
Sell* 1,998 354.00p Ordinary
 16:15:09 - 19-Nov-25
Buy* 700 358.00p Ordinary
 16:10:33 - 19-Nov-25
Sell* 122 353.00p Ordinary
 16:03:09 - 19-Nov-25
Buy* 2,770 358.90p Ordinary
 16:02:48 - 19-Nov-25
Unknown* 0 360.00p SI Trade
 16:02:48 - 19-Nov-25
Unknown* 11,835 351.00p Ordinary
 16:02:37 - 19-Nov-25
Sell* 196 354.50p Ordinary
 15:46:07 - 19-Nov-25
Buy* 98 360.00p Ordinary
 15:32:21 - 19-Nov-25
Sell* 330 354.50p Ordinary
 15:27:02 - 19-Nov-25
Sell* 4,755 353.35962p Ordinary
 15:09:21 - 19-Nov-25
Unknown* 2,130 357.50p Ordinary
 15:08:00 - 19-Nov-25
Buy* 750 359.85p Ordinary
 15:04:28 - 19-Nov-25
Unknown* -2,130 370.00p Ordinary
Correction
 15:03:25 - 19-Nov-25
Buy* 2,130 370.00p Ordinary
 15:03:25 - 19-Nov-25
Buy* 10 360.00p Ordinary
 15:03:22 - 19-Nov-25
Buy* 1,665 359.90p Ordinary
 15:03:22 - 19-Nov-25
Buy* 3 360.00p SI Trade
 15:03:22 - 19-Nov-25
Buy* 110 360.00p SI Trade
 15:03:22 - 19-Nov-25
Buy* 1 360.00p SI Trade
 15:03:22 - 19-Nov-25
Buy* 277 360.00p SI Trade
 15:03:22 - 19-Nov-25
Unknown* 1,000 360.00p Ordinary
 15:03:18 - 19-Nov-25
Unknown* 0 370.00p SI Trade
 15:03:18 - 19-Nov-25
Sell* 42 360.25p Ordinary
 14:11:44 - 19-Nov-25
Sell* 5 360.25p Ordinary
 14:09:59 - 19-Nov-25
Sell* 7 360.25p Ordinary
 14:04:32 - 19-Nov-25
Sell* 565 360.10p Ordinary
 13:12:43 - 19-Nov-25
Sell* 600 364.00p Ordinary
 13:03:22 - 19-Nov-25
Sell* 1,200 364.00p Ordinary
 13:01:26 - 19-Nov-25
Sell* 600 360.10p Ordinary
 12:45:35 - 19-Nov-25
Sell* 1,474 360.02p Ordinary
 12:30:51 - 19-Nov-25
Sell* 3,908 360.00p Ordinary
 10:50:33 - 19-Nov-25
Sell* 72 360.25p Ordinary
 10:47:55 - 19-Nov-25
Sell* 168 364.99p Ordinary
 09:42:57 - 19-Nov-25
Sell* 2,683 361.523p Ordinary
 09:35:05 - 19-Nov-25
Sell* 14,952 360.00p Negotiated Trade
 08:31:36 - 19-Nov-25
Unknown* 10,000 360.00p Ordinary
 08:28:20 - 19-Nov-25
Sell* 670 360.00p Ordinary
 16:36:18 - 18-Nov-25
Unknown* 1 365.00p Uncrossing Trade
 16:35:09 - 18-Nov-25
Sell* 420 360.00p Ordinary
 16:17:07 - 18-Nov-25
Unknown* 2,329 360.00p Ordinary
 16:14:06 - 18-Nov-25
Sell* 2,329 360.00p Ordinary
 16:14:06 - 18-Nov-25
Unknown* -2,329 360.00p Ordinary
Correction
 16:14:06 - 18-Nov-25
Sell* 276 361.20p Ordinary
 16:08:11 - 18-Nov-25
Unknown* 35,000 365.00p Negotiated Trade
 15:57:32 - 18-Nov-25
Unknown* 35,000 365.00p Negotiated Trade
 15:57:28 - 18-Nov-25
Unknown* -670 360.00p Ordinary
Correction
 15:52:53 - 18-Nov-25
Sell* 670 360.00p Ordinary
 15:52:53 - 18-Nov-25
Unknown* 72,827 369.00p Negotiated Trade
 15:18:14 - 18-Nov-25
Sell* 25 361.20p Ordinary
 15:10:41 - 18-Nov-25
Unknown* 14,701 360.00p Negotiated Trade
 14:41:42 - 18-Nov-25
Sell* 553 361.20p Ordinary
 14:39:39 - 18-Nov-25
Unknown* 0 370.00p SI Trade
 14:16:13 - 18-Nov-25
Unknown* 0 370.00p SI Trade
 14:16:13 - 18-Nov-25
Buy* 1 370.00p SI Trade
 14:16:13 - 18-Nov-25
Sell* 8 360.00p SI Trade
 14:16:13 - 18-Nov-25
Buy* 1 370.00p SI Trade
 14:16:13 - 18-Nov-25
Buy* 8 370.00p SI Trade
 14:16:13 - 18-Nov-25
Sell* 3 360.00p SI Trade
 14:16:13 - 18-Nov-25
Unknown* 0 370.00p SI Trade
 14:16:13 - 18-Nov-25
Sell* 1 360.00p SI Trade
 14:16:13 - 18-Nov-25
Sell* 11 360.00p SI Trade
 14:16:13 - 18-Nov-25
Unknown* 0 370.00p SI Trade
 14:16:13 - 18-Nov-25
Unknown* 0 360.00p SI Trade
 14:16:13 - 18-Nov-25
Buy* 2 370.00p SI Trade
 14:16:13 - 18-Nov-25
Sell* 30 360.00p SI Trade
 14:16:13 - 18-Nov-25
Buy* 1 370.00p SI Trade
 14:16:13 - 18-Nov-25
Buy* 4 370.00p SI Trade
 14:16:13 - 18-Nov-25
Buy* 2 370.00p SI Trade
 14:16:13 - 18-Nov-25
Sell* 1,411 360.50p Ordinary
 14:16:02 - 18-Nov-25
Sell* 4 360.25p Ordinary
 14:07:07 - 18-Nov-25
Sell* 100 361.20p Ordinary
 13:36:07 - 18-Nov-25
Sell* 183 360.25p Ordinary
 13:34:05 - 18-Nov-25
Sell* 868 360.10p Ordinary
 13:29:18 - 18-Nov-25
Sell* 2,018 360.02p Ordinary
 13:22:34 - 18-Nov-25
Sell* 133 360.25p Ordinary
 13:12:10 - 18-Nov-25
Sell* 57 360.00p Ordinary
 12:58:30 - 18-Nov-25
Sell* 1,498 360.00p Ordinary
 12:46:10 - 18-Nov-25
Sell* 3,780 364.00p Ordinary
 12:29:34 - 18-Nov-25
Sell* 3,138 362.00p Ordinary
 11:52:38 - 18-Nov-25
Sell* 2,713 361.88p Ordinary
 11:50:27 - 18-Nov-25
Sell* 3,900 360.00p Ordinary
 11:33:55 - 18-Nov-25
Sell* 33 360.00p Ordinary
 10:59:25 - 18-Nov-25
Sell* 16 361.88p Ordinary
 10:45:23 - 18-Nov-25
Sell* 289 361.00p Ordinary
 10:45:23 - 18-Nov-25
Sell* 302 361.88p Ordinary
 10:37:26 - 18-Nov-25
Sell* 276 361.88p Ordinary
 10:36:02 - 18-Nov-25
Sell* 513 362.00p Ordinary
 10:30:33 - 18-Nov-25
Unknown* 21,930 370.00p Negotiated Trade
 10:29:33 - 18-Nov-25
Sell* 2,500 360.00p Ordinary
 10:20:40 - 18-Nov-25
Sell* 275 363.00p Ordinary
 09:08:42 - 18-Nov-25
Buy* 239 370.00p Suspected BUY Trade
 09:00:23 - 18-Nov-25
Sell* 1,824 363.00p Ordinary
 08:34:43 - 18-Nov-25
Sell* 2,754 363.00p Ordinary
 08:05:22 - 18-Nov-25
Sell* 391 361.00p Ordinary
 16:19:57 - 17-Nov-25
Sell* 1,538 360.10p Ordinary
 16:06:30 - 17-Nov-25
Sell* 2,730 363.00p Ordinary
 16:05:11 - 17-Nov-25
Sell* 2,200 361.50p Ordinary
 16:04:57 - 17-Nov-25
Unknown* 1,400 365.00p Ordinary
 15:53:27 - 17-Nov-25
Sell* 230 361.00p Ordinary
 15:34:31 - 17-Nov-25
Sell* 2,720 360.00p Ordinary
 15:25:41 - 17-Nov-25
Sell* 871 363.10p Ordinary
 15:08:06 - 17-Nov-25
Sell* 2,665 363.3845p Ordinary
 15:04:38 - 17-Nov-25
Sell* 1,520 360.00p Ordinary
 14:57:32 - 17-Nov-25
Sell* 4 361.00p Ordinary
 14:17:02 - 17-Nov-25
Sell* 8 361.00p Ordinary
 14:16:50 - 17-Nov-25
Sell* 10 361.00p Ordinary
 14:11:35 - 17-Nov-25
Sell* 168 361.00p Ordinary
 14:10:13 - 17-Nov-25
Sell* 1 363.10p Ordinary
 14:07:33 - 17-Nov-25
Buy* 40 371.00p Suspected BUY Trade
 14:00:20 - 17-Nov-25
Unknown* 8,481 360.50p Ordinary
 13:50:22 - 17-Nov-25
Sell* 980 361.00p Ordinary
 13:45:49 - 17-Nov-25
Sell* 1,400 360.00p Ordinary
 13:10:12 - 17-Nov-25
Sell* 1,738 362.50p Ordinary
 12:32:39 - 17-Nov-25
Sell* 1,630 362.20p Ordinary
 12:28:45 - 17-Nov-25
Unknown* 821 365.00p Ordinary
 11:27:21 - 17-Nov-25
Sell* 1,930 360.00p Ordinary
 11:18:32 - 17-Nov-25
Unknown* 75 365.00p Ordinary
 11:05:29 - 17-Nov-25
Unknown* 0 370.00p SI Trade
 11:04:49 - 17-Nov-25
Buy* 2 370.00p SI Trade
 11:04:49 - 17-Nov-25
Sell* 1 365.00p Ordinary
 11:01:39 - 17-Nov-25
Sell* 1 356.00p Uncrossing Trade
 11:00:24 - 17-Nov-25
Buy* 9 370.00p SI Trade
 10:59:52 - 17-Nov-25
Unknown* -1,400 365.00p Ordinary
Correction
 10:59:44 - 17-Nov-25
Sell* 1,400 365.00p Ordinary
 10:59:44 - 17-Nov-25
Unknown* 0 370.00p SI Trade
 10:58:35 - 17-Nov-25
Sell* 4 365.00p SI Trade
 10:58:35 - 17-Nov-25
Buy* 5 370.00p SI Trade
 10:58:35 - 17-Nov-25
Sell* 12 365.00p SI Trade
 10:58:35 - 17-Nov-25
Unknown* 0 370.00p SI Trade
 10:58:35 - 17-Nov-25
Buy* 15 370.00p SI Trade
 10:58:35 - 17-Nov-25
Unknown* 0 370.00p SI Trade
 10:58:35 - 17-Nov-25
Buy* 31 370.00p SI Trade
 10:58:35 - 17-Nov-25
Buy* 4 370.00p SI Trade
 10:58:35 - 17-Nov-25
Buy* 2 370.00p SI Trade
 10:58:35 - 17-Nov-25
Buy* 3 370.00p SI Trade
 10:58:35 - 17-Nov-25
Buy* 8 370.00p SI Trade
 10:58:35 - 17-Nov-25
Unknown* 12,650 372.00p Ordinary
 10:58:21 - 17-Nov-25
Sell* 2,022 365.00p Ordinary
 10:57:00 - 17-Nov-25
Sell* 3,627 368.40p Ordinary
 10:44:04 - 17-Nov-25
Sell* 664 368.10p Ordinary
 10:44:02 - 17-Nov-25
Sell* 510 365.50p Ordinary
 09:42:01 - 17-Nov-25
Sell* 2,000 368.50p Ordinary
 09:30:44 - 17-Nov-25
Sell* 3,000 365.00p Negotiated Trade
 08:47:44 - 17-Nov-25
Sell* 5,000 366.00p Ordinary
 08:32:31 - 17-Nov-25
Sell* 67 369.00p Ordinary
 08:30:37 - 17-Nov-25
Buy* 270 375.00p Suspected BUY Trade
 15:34:11 - 14-Nov-25
Sell* 1,308 366.00p Ordinary
 15:15:53 - 14-Nov-25
Sell* 9 365.00p Ordinary
 15:06:13 - 14-Nov-25
Sell* 1,502 366.00p Ordinary
 14:32:46 - 14-Nov-25
Sell* 1,078 366.00p Ordinary
 14:13:25 - 14-Nov-25
Sell* 9 366.00p Ordinary
 14:10:48 - 14-Nov-25
Sell* 21 366.00p Ordinary
 14:05:55 - 14-Nov-25
Sell* 250 366.00p Ordinary
 13:42:00 - 14-Nov-25
Unknown* 0 375.00p SI Trade
 13:01:05 - 14-Nov-25
Buy* 1 375.00p SI Trade
 13:01:05 - 14-Nov-25
Unknown* 0 375.00p SI Trade
 13:01:05 - 14-Nov-25
Buy* 2 375.00p SI Trade
 13:01:05 - 14-Nov-25
FTSE 100 Latest
Value9,539.71
Change12.06