Tristel Plc (TSTL)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 1.02040816327 | 490 | 498 | 477.5 | 68302 | 492.75138062 | DE |
| 4 | 37.5 | 8.19672131148 | 457.5 | 498 | 432.5 | 46234 | 477.97799829 | DE |
| 12 | 32.5 | 7.02702702703 | 462.5 | 498 | 417.5 | 65791 | 446.89195143 | DE |
| 26 | 22.5 | 4.7619047619 | 472.5 | 499 | 417.5 | 59274 | 454.27829538 | DE |
| 52 | 137.5 | 38.4615384615 | 357.5 | 499 | 327.5 | 63853 | 430.0104699 | DE |
| 156 | -105 | -17.5 | 600 | 617 | 275 | 63124 | 407.78641757 | DE |
| 260 | 196.5 | 65.8291457286 | 298.5 | 685 | 264 | 79462 | 434.68841016 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 492.5 | 7.5 | 1.55 | 485 | 492.5 | 485 | 35783 |
| 1722011400 | 485 | 7.5 | 1.57 | 477.5 | 485 | 477.5 | 40558 |
| 1721925000 | 477.5 | -17.5 | -3.54 | 495 | 495 | 477.5 | 33202 |
| 1721838600 | 495 | -3 | -0.60 | 498 | 498 | 495 | 129255 |
| 1721752200 | 498 | 8 | 1.63 | 490 | 498 | 487.5 | 102714 |
| 1721665800 | 490 | 40 | 8.89 | 465 | 490 | 465 | 177903 |
| 1721406600 | 450 | -2.5 | -0.55 | 452.5 | 452.5 | 432.5 | 40446 |
| 1721320200 | 452.5 | 0 | 0.00 | 452.5 | 452.5 | 452.5 | 3468 |
| 1721233800 | 452.5 | 7.5 | 1.69 | 445 | 452.5 | 445 | 8669 |
| 1721147400 | 445 | -5 | -1.11 | 450 | 450 | 445 | 50986 |
| 1721061000 | 450 | 0 | 0.00 | 450 | 450 | 450 | 12426 |
| 1720801800 | 450 | -5 | -1.10 | 455 | 455 | 450 | 11821 |
| 1720715400 | 455 | -10 | -2.15 | 460 | 465 | 450 | 32221 |
| 1720629000 | 465 | 0 | 0.00 | 465 | 465 | 465 | 25853 |
| 1720542600 | 465 | 7 | 1.53 | 462.5 | 465 | 462.5 | 21246 |
| 1720456200 | 458 | -4 | -0.87 | 460 | 462.5 | 455 | 34251 |
| 1720197000 | 462 | -5.5 | -1.18 | 467.5 | 467.5 | 462 | 35654 |
| 1720110600 | 467.5 | -10.5 | -2.20 | 475 | 475 | 467.5 | 55014 |
| 1720024200 | 478 | 10.5 | 2.25 | 467.5 | 478 | 467.5 | 53873 |
| 1719937800 | 467.5 | 10 | 2.19 | 457.5 | 467.5 | 457.5 | 19335 |
| 1719851400 | 457.5 | 0 | 0.00 | 457.5 | 457.5 | 457.5 | 13068 |
| 1719592200 | 457.5 | -5 | -1.08 | 462.5 | 462.5 | 457.5 | 30894 |
| 1719505800 | 462.5 | 12.5 | 2.78 | 452.5 | 462.5 | 452.5 | 60902 |
| 1719419400 | 450 | 17.5 | 4.05 | 432.5 | 450 | 432.5 | 34304 |
| 1719333000 | 432.5 | 0 | 0.00 | 432.5 | 432.5 | 432.5 | 19380 |
| 1719246600 | 432.5 | -5 | -1.14 | 437.5 | 437.5 | 432.5 | 37941 |
| 1718987400 | 437.5 | 7.5 | 1.74 | 430 | 437.5 | 430 | 24914 |
| 1718901000 | 430 | 0 | 0.00 | 430 | 430 | 430 | 30123 |
| 1718814600 | 430 | 0 | 0.00 | 430 | 430 | 430 | 11963 |
| 1718728200 | 430 | 0 | 0.00 | 430 | 430 | 430 | 10722 |
| 1718641800 | 430 | -5 | -1.15 | 437.5 | 437.5 | 430 | 19198 |
| 1718382600 | 435 | 2.5 | 0.58 | 432.5 | 435 | 430 | 324068 |
| 1718296200 | 432.5 | -7.5 | -1.70 | 440 | 440 | 430 | 53613 |
| 1718209800 | 440 | -5 | -1.12 | 445 | 445 | 440 | 249504 |
| 1718123400 | 445 | 10 | 2.30 | 435 | 445 | 435 | 42339 |
| 1718037000 | 435 | 5 | 1.16 | 430 | 435 | 430 | 460790 |
| 1717777800 | 430 | -9 | -2.05 | 435 | 435 | 430 | 102844 |
| 1717691400 | 439 | -3.5 | -0.79 | 442.5 | 445 | 435 | 14848 |
| 1717605000 | 442.5 | 22.5 | 5.36 | 420 | 445 | 420 | 141883 |
| 1717518600 | 420 | 2.5 | 0.60 | 417.5 | 420 | 417.5 | 167919 |
| 1717432200 | 417.5 | -2.5 | -0.60 | 420 | 420 | 417.5 | 65940 |
| 1717173000 | 420 | -8 | -1.87 | 427.5 | 427.5 | 420 | 77070 |
| 1717086600 | 428 | 5 | 1.18 | 427.5 | 428 | 427.5 | 51375 |
| 1717000200 | 423 | -4.5 | -1.05 | 427.5 | 427.5 | 423 | 59293 |
| 1716913800 | 427.5 | 5 | 1.18 | 422.5 | 427.5 | 422.5 | 54538 |
| 1716568200 | 422.5 | -5 | -1.17 | 427.5 | 427.5 | 420 | 22695 |
| 1716481800 | 427.5 | -12.5 | -2.84 | 440 | 440 | 427.5 | 42545 |
| 1716395400 | 440 | 0 | 0.00 | 440 | 440 | 440 | 35370 |
| 1716309000 | 440 | 0 | 0.00 | 440 | 445 | 440 | 143789 |
| 1716222600 | 440 | 0 | 0.00 | 440 | 440 | 440 | 57375 |
| 1715963400 | 440 | 0 | 0.00 | 440 | 440 | 440 | 22772 |
| 1715877000 | 440 | 0 | 0.00 | 440 | 440 | 440 | 16393 |
| 1715790600 | 440 | -10 | -2.22 | 450 | 450 | 435 | 48553 |
| 1715704200 | 450 | -2.5 | -0.55 | 452.5 | 452.5 | 450 | 24029 |
| 1715617800 | 452.5 | 0 | 0.00 | 452.5 | 452.5 | 445 | 299748 |
| 1715358600 | 452.5 | 5 | 1.12 | 447.5 | 452.5 | 447.5 | 20045 |
| 1715272200 | 447.5 | 0 | 0.00 | 447.5 | 447.5 | 447.5 | 13022 |
| 1715185800 | 447.5 | -2.5 | -0.56 | 450 | 450 | 447.5 | 24509 |
| 1715099400 | 450 | -12.5 | -2.70 | 462.5 | 462.5 | 450 | 26715 |
| 1714753800 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 462.5 | 37018 |
| 1714667400 | 462.5 | 0 | 0.00 | 462.5 | 462.5 | 462.5 | 7555 |
| 1714581000 | 462.5 | -2.5 | -0.54 | 465 | 465 | 460 | 9521 |
| 1714494600 | 465 | -5 | -1.06 | 470 | 470 | 465 | 67789 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
