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* 3,000 426.00p Uncrossing Trade
 16:35:20 - 31-Jul-26
Buy* 462 431.00p Ordinary
 16:05:31 - 31-Jul-26
Buy* 347 430.40p Ordinary
 16:01:43 - 31-Jul-26
Unknown* 25,020 430.00p Negotiated Trade
 15:45:26 - 31-Jul-26
Unknown* 25,017 429.60p Negotiated Trade
 15:44:09 - 31-Jul-26
Sell* 409 428.00p Ordinary
 15:43:15 - 31-Jul-26
Unknown* 15,000 430.00p Ordinary
 15:26:51 - 31-Jul-26
Sell* 1,000 428.00p Ordinary
 15:25:59 - 31-Jul-26
Buy* 92 431.00p Ordinary
 15:25:51 - 31-Jul-26
Sell* 748 428.00p Ordinary
 15:21:27 - 31-Jul-26
Sell* 158 428.00p Ordinary
 15:20:27 - 31-Jul-26
Buy* 1,200 430.40p Ordinary
 15:14:38 - 31-Jul-26
Buy* 1,170 430.40p Ordinary
 15:09:33 - 31-Jul-26
Sell* 190 427.50p Ordinary
 15:04:02 - 31-Jul-26
Sell* 400 427.50p Ordinary
 14:53:42 - 31-Jul-26
Sell* 300 427.00p Ordinary
 14:47:23 - 31-Jul-26
Buy* 1,500 430.40p Ordinary
 14:44:22 - 31-Jul-26
Unknown* 2,000 430.00p Ordinary
 14:30:03 - 31-Jul-26
Sell* 10,439 427.50p Ordinary
 14:10:19 - 31-Jul-26
Sell* 1,000 426.1251p Ordinary
 13:25:45 - 31-Jul-26
Sell* 5,350 429.00p Ordinary
 13:19:03 - 31-Jul-26
Sell* 233 429.00p Ordinary
 13:16:49 - 31-Jul-26
Sell* 284 426.1251p Ordinary
 13:08:22 - 31-Jul-26
Sell* 300 426.1251p Ordinary
 12:49:13 - 31-Jul-26
Sell* 375 426.00p Ordinary
 12:25:07 - 31-Jul-26
Sell* 2,000 429.89p Ordinary
 12:22:40 - 31-Jul-26
Sell* 815 425.262p Ordinary
 12:16:51 - 31-Jul-26
Sell* 1,350 425.262p Ordinary
 12:16:40 - 31-Jul-26
Sell* 1,300 429.89p Ordinary
 12:16:03 - 31-Jul-26
Unknown* 1,300 430.00p Ordinary
 12:14:44 - 31-Jul-26
Sell* 712 425.2556p Ordinary
 11:55:33 - 31-Jul-26
Sell* 904 425.2555p Ordinary
 11:11:18 - 31-Jul-26
Buy* 5 435.00p SI Trade
 11:04:32 - 31-Jul-26
Sell* 1,049 425.2555p Ordinary
 11:02:35 - 31-Jul-26
Sell* 2,455 425.2555p Ordinary
 10:57:02 - 31-Jul-26
Sell* 537 425.10p Ordinary
 10:37:47 - 31-Jul-26
Sell* 1,000 427.00p Ordinary
 10:02:15 - 31-Jul-26
Sell* 510 427.00p Ordinary
 09:58:42 - 31-Jul-26
Sell* 1 425.00p SI Trade
 09:54:14 - 31-Jul-26
Buy* 2 435.00p SI Trade
 09:54:14 - 31-Jul-26
Buy* 17 435.00p SI Trade
 09:54:14 - 31-Jul-26
Sell* 750 430.00p Ordinary
 09:53:55 - 31-Jul-26
Sell* 750 430.00p Ordinary
 09:53:51 - 31-Jul-26
Sell* 2,500 430.00p Ordinary
 09:53:28 - 31-Jul-26
Unknown* 105,143 431.91p Negotiated Trade
 09:48:14 - 31-Jul-26
Sell* 582 430.05p Ordinary
 09:34:10 - 31-Jul-26
Sell* 3,483 430.67p Ordinary
 09:31:59 - 31-Jul-26
Sell* 2,000 431.00p Ordinary
 09:29:15 - 31-Jul-26
Sell* 1,549 431.00p Ordinary
 09:17:37 - 31-Jul-26
Sell* 1,000 430.67p Ordinary
 09:16:08 - 31-Jul-26
Sell* 1,000 430.66p Ordinary
 09:15:39 - 31-Jul-26
Sell* 1,840 432.00p Ordinary
 09:14:07 - 31-Jul-26
Sell* 477 430.62p Ordinary
 09:01:23 - 31-Jul-26
Sell* 1,500 430.62p Ordinary
 09:00:25 - 31-Jul-26
Sell* 5,065 430.00p Uncrossing Trade
 09:00:11 - 31-Jul-26
Sell* 1,166 430.61p Ordinary
 08:56:55 - 31-Jul-26
Sell* 25 430.61p Ordinary
 08:47:56 - 31-Jul-26
Sell* 230 432.00p Ordinary
 08:22:32 - 31-Jul-26
Sell* 1,000 430.55p Ordinary
 08:15:34 - 31-Jul-26
Sell* 4,000 430.551p Ordinary
 08:14:27 - 31-Jul-26
Sell* 1,000 430.55p Ordinary
 08:13:56 - 31-Jul-26
Sell* 591 430.55p Ordinary
 08:12:28 - 31-Jul-26
Sell* 54 430.00p Ordinary
 08:06:43 - 31-Jul-26
Sell* 2,000 430.55p Ordinary
 08:06:07 - 31-Jul-26
Sell* 416 430.50p Ordinary
 08:05:54 - 31-Jul-26
Sell* 3 430.00p SI Trade
 08:05:53 - 31-Jul-26
Sell* 2 430.00p SI Trade
 08:05:53 - 31-Jul-26
Sell* 1,500 430.50p Ordinary
 08:05:53 - 31-Jul-26
Sell* 1,397 430.50p Ordinary
 08:05:53 - 31-Jul-26
Buy* 2 435.00p SI Trade
 08:05:45 - 31-Jul-26
Unknown* 0 435.00p SI Trade
 08:05:45 - 31-Jul-26
Buy* 1 435.00p SI Trade
 08:05:45 - 31-Jul-26
Unknown* 0 435.00p SI Trade
 08:05:45 - 31-Jul-26
Sell* 7 425.00p SI Trade
 08:05:45 - 31-Jul-26
Buy* 700 430.00p Ordinary
 08:05:23 - 31-Jul-26
Buy* 175 430.00p Ordinary
 08:05:22 - 31-Jul-26
Unknown* 32,220 430.00p Negotiated Trade
 16:37:17 - 30-Jul-26
Unknown* 32,200 430.00p Negotiated Trade
 16:37:17 - 30-Jul-26
Unknown* -32,220 430.00p Correction
Negotiated Trade
 16:37:17 - 30-Jul-26
Buy* 2,620 430.00p Suspected BUY Trade
 16:35:24 - 30-Jul-26
Buy* 1,000 430.00p Ordinary
 16:29:31 - 30-Jul-26
Buy* 750 430.00p Ordinary
 16:28:58 - 30-Jul-26
Buy* 1,000 428.75p Ordinary
 16:28:56 - 30-Jul-26
Buy* 1,000 430.00p Ordinary
 16:28:22 - 30-Jul-26
Unknown* 1,000 430.00p Ordinary
 16:28:11 - 30-Jul-26
Buy* 750 430.00p Ordinary
 16:28:03 - 30-Jul-26
Unknown* 25,000 430.00p Negotiated Trade
 16:27:42 - 30-Jul-26
Sell* 481 426.45p Ordinary
 16:27:09 - 30-Jul-26
Unknown* 25,000 430.00p Negotiated Trade
 16:26:44 - 30-Jul-26
Sell* 494 426.33p Ordinary
 16:21:15 - 30-Jul-26
Sell* 1,934 426.20p Ordinary
 16:06:06 - 30-Jul-26
Buy* 6,065 427.95p Ordinary
 16:02:13 - 30-Jul-26
Buy* 1,000 428.00p Ordinary
 16:01:50 - 30-Jul-26
Sell* 1,000 426.16p Ordinary
 16:00:29 - 30-Jul-26
Unknown* 21,142 425.00p Negotiated Trade
 15:58:51 - 30-Jul-26
Unknown* 0 430.00p SI Trade
 15:57:20 - 30-Jul-26
Unknown* 0 430.00p SI Trade
 15:57:20 - 30-Jul-26
Unknown* 0 430.00p SI Trade
 15:57:20 - 30-Jul-26
Sell* 2 425.00p SI Trade
 15:57:20 - 30-Jul-26
Unknown* 0 430.00p SI Trade
 15:57:20 - 30-Jul-26
Unknown* 0 430.00p SI Trade
 15:57:20 - 30-Jul-26
Unknown* 0 430.00p SI Trade
 15:57:20 - 30-Jul-26
Sell* 24 425.00p SI Trade
 15:57:20 - 30-Jul-26
Unknown* 0 425.00p SI Trade
 15:57:20 - 30-Jul-26
Unknown* 0 430.00p SI Trade
 15:57:20 - 30-Jul-26
Unknown* 0 430.00p SI Trade
 15:57:20 - 30-Jul-26
Buy* 1 430.00p SI Trade
 15:57:20 - 30-Jul-26
Unknown* 0 425.00p SI Trade
 15:57:20 - 30-Jul-26
Buy* 3 430.00p SI Trade
 15:57:20 - 30-Jul-26
Unknown* 25,000 422.50p Negotiated Trade
 15:28:19 - 30-Jul-26
Sell* 2 420.00p Ordinary
 15:25:19 - 30-Jul-26
Unknown* -3,809 422.6555p Ordinary
Correction
 15:24:26 - 30-Jul-26
Sell* 3,809 422.6555p Ordinary
 15:24:26 - 30-Jul-26
Sell* 3,809 422.6555p Ordinary
 15:24:26 - 30-Jul-26
Buy* 7,900 426.90p Ordinary
 15:15:34 - 30-Jul-26
Buy* 2,000 427.00p Ordinary
 15:04:04 - 30-Jul-26
Buy* 450 427.00p Ordinary
 15:02:18 - 30-Jul-26
Sell* 4,807 422.556p Ordinary
 14:50:10 - 30-Jul-26
Sell* 400 422.556p Ordinary
 14:14:28 - 30-Jul-26
Sell* 111 422.556p Ordinary
 14:14:20 - 30-Jul-26
Sell* 5 422.556p Ordinary
 14:07:08 - 30-Jul-26
Sell* 3 422.556p Ordinary
 14:06:27 - 30-Jul-26
Sell* 1,671 422.556p Ordinary
 13:44:31 - 30-Jul-26
Sell* 25 422.556p Ordinary
 13:33:30 - 30-Jul-26
Buy* 2 430.00p SI Trade
 13:28:25 - 30-Jul-26
Unknown* 0 420.00p SI Trade
 13:28:25 - 30-Jul-26
Buy* 1 430.00p SI Trade
 13:28:25 - 30-Jul-26
Sell* 2,880 420.00p Ordinary
 12:26:38 - 30-Jul-26
Sell* 1,000 422.556p Ordinary
 12:11:49 - 30-Jul-26
Buy* 300 428.00p Ordinary
 11:55:07 - 30-Jul-26
Sell* 14 422.556p Ordinary
 11:53:28 - 30-Jul-26
Sell* 328 422.556p Ordinary
 11:41:10 - 30-Jul-26
Sell* 2 420.00p SI Trade
 11:39:46 - 30-Jul-26
Buy* 5 430.00p SI Trade
 11:39:46 - 30-Jul-26
Buy* 6 430.00p SI Trade
 11:39:46 - 30-Jul-26
Unknown* 0 430.00p SI Trade
 11:39:46 - 30-Jul-26
Buy* 4 430.00p SI Trade
 11:39:46 - 30-Jul-26
Buy* 2 430.00p SI Trade
 11:39:46 - 30-Jul-26
Buy* 1 430.00p SI Trade
 11:39:46 - 30-Jul-26
Sell* 19 420.00p SI Trade
 11:39:46 - 30-Jul-26
Unknown* 0 420.00p SI Trade
 11:39:46 - 30-Jul-26
Sell* 2 420.00p SI Trade
 11:39:46 - 30-Jul-26
Buy* 1 429.70p Ordinary
 11:39:14 - 30-Jul-26
Sell* 119 419.34p Ordinary
 11:26:23 - 30-Jul-26
Sell* 1,000 419.33p Ordinary
 11:13:41 - 30-Jul-26
Buy* 2,900 424.90p Ordinary
 10:54:49 - 30-Jul-26
Sell* 500 419.33p Ordinary
 10:50:23 - 30-Jul-26
Sell* 2,068 419.33p Ordinary
 10:45:39 - 30-Jul-26
Sell* 1,000 419.33p Ordinary
 10:44:45 - 30-Jul-26
Sell* 1,730 422.50p Ordinary
 10:44:35 - 30-Jul-26
Sell* 167 415.00p Ordinary
 10:26:41 - 30-Jul-26
Sell* 1,500 422.50p Ordinary
 09:26:22 - 30-Jul-26
Buy* 2,364 422.65p Ordinary
 08:47:58 - 30-Jul-26
Buy* 5 429.25p Ordinary
 08:30:26 - 30-Jul-26
Buy* 238 422.70p Ordinary
 08:17:42 - 30-Jul-26
Sell* 196 417.25p Ordinary
 08:05:49 - 30-Jul-26
Sell* 600 419.60p Ordinary
 08:01:20 - 30-Jul-26
Sell* 153 415.00p Ordinary
 08:00:00 - 30-Jul-26
Sell* 5,320 420.00p Uncrossing Trade
 16:35:17 - 29-Jul-26
Buy* 1,000 423.00p Ordinary
 16:29:50 - 29-Jul-26
Sell* 1,463 420.00p Ordinary
 16:17:33 - 29-Jul-26
Buy* 470 424.00p Ordinary
 16:14:54 - 29-Jul-26
Sell* 1,400 420.00p Ordinary
 16:13:30 - 29-Jul-26
Sell* 384 420.75p Ordinary
 15:52:37 - 29-Jul-26
Sell* 2,500 420.51p Ordinary
 15:52:05 - 29-Jul-26
Sell* 138 420.75p Ordinary
 15:37:45 - 29-Jul-26
Sell* 3,568 420.51p Ordinary
 15:19:21 - 29-Jul-26
Unknown* 17,913 420.50p Ordinary
 15:05:01 - 29-Jul-26
Buy* 70 424.60p Ordinary
 15:03:49 - 29-Jul-26
Sell* 1,250 421.55p Ordinary
 15:00:31 - 29-Jul-26
Buy* 500 424.60p Ordinary
 14:52:23 - 29-Jul-26
Buy* 20 425.00p SI Trade
 14:50:13 - 29-Jul-26
Buy* 3,100 424.44p Ordinary
 14:50:03 - 29-Jul-26
Buy* 9,465 422.94p Ordinary
 14:25:43 - 29-Jul-26
Sell* 135 420.31p Ordinary
 14:23:01 - 29-Jul-26
Sell* 165 420.31p Ordinary
 14:15:51 - 29-Jul-26
Sell* 1,000 420.31p Ordinary
 14:13:50 - 29-Jul-26
Buy* 4,440 422.94p Ordinary
 14:11:17 - 29-Jul-26
Sell* 1,000 420.25p Ordinary
 14:11:03 - 29-Jul-26
Sell* 1,000 420.25p Ordinary
 13:59:12 - 29-Jul-26
Buy* 600 423.00p Ordinary
 13:54:12 - 29-Jul-26
Unknown* -3,287 420.10p Ordinary
Correction
 13:47:57 - 29-Jul-26
Unknown* 3,287 420.10p Ordinary
 13:47:57 - 29-Jul-26
Sell* 3,287 420.10p Ordinary
 13:47:57 - 29-Jul-26
Sell* 6 418.175p Ordinary
 13:46:00 - 29-Jul-26
Buy* 1 425.00p SI Trade
 13:45:25 - 29-Jul-26
Unknown* 0 425.00p SI Trade
 13:45:25 - 29-Jul-26
Buy* 1,182 422.95p Ordinary
 13:45:09 - 29-Jul-26
Buy* 118 422.95p Ordinary
 13:08:04 - 29-Jul-26
Sell* 999 419.60p Ordinary
 12:36:15 - 29-Jul-26
Sell* 266 415.00p Ordinary
 12:26:50 - 29-Jul-26
Sell* 1,000 419.60p Ordinary
 12:26:24 - 29-Jul-26
Buy* 176 422.96p Ordinary
 12:24:28 - 29-Jul-26
Unknown* 0 415.00p SI Trade
 12:20:52 - 29-Jul-26
Sell* 1,163 419.552p Ordinary
 12:20:39 - 29-Jul-26
Sell* 200 419.552p Ordinary
 12:17:55 - 29-Jul-26
Sell* 9,500 421.20p Ordinary
 12:00:27 - 29-Jul-26
Sell* 9,500 421.20p Ordinary
 12:00:27 - 29-Jul-26
Sell* 8,700 421.20p Ordinary
 12:00:27 - 29-Jul-26
Sell* 8 420.00p SI Trade
 12:00:26 - 29-Jul-26
FTSE 100 Latest
Value10,868.05
Change-29.22