Tristel Plc (TSTL)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 352.5 | 360 | 340 | 82029 | 348.53888644 | DE |
| 4 | -17.5 | -4.72972972973 | 370 | 375 | 340 | 69261 | 356.33746084 | DE |
| 12 | -15 | -4.08163265306 | 367.5 | 435 | 340 | 54920 | 377.29836855 | DE |
| 26 | -122.5 | -25.7894736842 | 475 | 480 | 340 | 73050 | 397.39012001 | DE |
| 52 | -122.5 | -25.7894736842 | 475 | 505 | 340 | 65517 | 422.55088742 | DE |
| 156 | 27.5 | 8.46153846154 | 325 | 505 | 275 | 60371 | 385.9627566 | DE |
| 260 | -100 | -22.0994475138 | 452.5 | 685 | 275 | 76118 | 445.60003016 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 352.5 | 2.5 | 0.71 | 352.5 | 352.5 | 352.5 | 166278 |
| 1740677400 | 350 | -2.5 | -0.71 | 352.5 | 355 | 350 | 73315 |
| 1740591000 | 352.5 | 0.5 | 0.14 | 355 | 355 | 352.5 | 62003 |
| 1740504600 | 352 | 7 | 2.03 | 345 | 355 | 340 | 70016 |
| 1740418200 | 345 | -2 | -0.58 | 360 | 360 | 345 | 139939 |
| 1740159000 | 347 | -5.5 | -1.56 | 352.5 | 352.5 | 347 | 64870 |
| 1740072600 | 352.5 | 7.5 | 2.17 | 345 | 355 | 345 | 54601 |
| 1739986200 | 345 | -18 | -4.96 | 362.5 | 363.5 | 342.5 | 96504 |
| 1739899800 | 363 | -2 | -0.55 | 365 | 365 | 362.5 | 32586 |
| 1739813400 | 365 | 2.5 | 0.69 | 365 | 365 | 360 | 67397 |
| 1739554200 | 362.5 | 12.5 | 3.57 | 350 | 362.5 | 350 | 103797 |
| 1739467800 | 350 | -7.5 | -2.10 | 357.5 | 357.5 | 347.5 | 72130 |
| 1739381400 | 357.5 | -5 | -1.38 | 362.5 | 362.5 | 357.5 | 129119 |
| 1739295000 | 362.5 | 6.5 | 1.83 | 360 | 365 | 360 | 60917 |
| 1739208600 | 356 | -9 | -2.47 | 365 | 365 | 352.5 | 95625 |
| 1738949400 | 365 | -5 | -1.35 | 370 | 370 | 365 | 42315 |
| 1738863000 | 370 | 0 | 0.00 | 370 | 370 | 370 | 27242 |
| 1738776600 | 370 | 5 | 1.37 | 367.5 | 370 | 359.5 | 31829 |
| 1738690200 | 365 | 0 | 0.00 | 365 | 365 | 365 | 42048 |
| 1738603800 | 365 | -10 | -2.67 | 375 | 375 | 365 | 73262 |
| 1738344600 | 375 | 5 | 1.35 | 370 | 375 | 370 | 45705 |
| 1738258200 | 370 | 0 | 0.00 | 370 | 370 | 370 | 36916 |
| 1738171800 | 370 | 0 | 0.00 | 370 | 370 | 370 | 32578 |
| 1738085400 | 370 | -5 | -1.33 | 375 | 375 | 365 | 82113 |
| 1737999000 | 375 | -7.5 | -1.96 | 382.5 | 382.5 | 375 | 51715 |
| 1737739800 | 382.5 | -12.5 | -3.16 | 395 | 395 | 382.5 | 30974 |
| 1737653400 | 395 | 0 | 0.00 | 395 | 395 | 395 | 41548 |
| 1737567000 | 395 | 0 | 0.00 | 395 | 395 | 395 | 47765 |
| 1737480600 | 395 | -9 | -2.23 | 400 | 400 | 395 | 17497 |
| 1737394200 | 404 | -1 | -0.25 | 400 | 404 | 400 | 26869 |
| 1737135000 | 405 | 15 | 3.85 | 397.5 | 405 | 397.5 | 33570 |
| 1737048600 | 390 | -7.5 | -1.89 | 397.5 | 397.5 | 390 | 202666 |
| 1736962200 | 397.5 | 7.5 | 1.92 | 392.5 | 400 | 392.5 | 177790 |
| 1736875800 | 390 | -10 | -2.50 | 400 | 400 | 390 | 36266 |
| 1736789400 | 400 | -18.5 | -4.42 | 418.5 | 418.5 | 400 | 49849 |
| 1736530200 | 418.5 | -11.5 | -2.67 | 430 | 430 | 418.5 | 27408 |
| 1736443800 | 430 | 5 | 1.18 | 425 | 430 | 425 | 32247 |
| 1736357400 | 425 | -5 | -1.16 | 432.5 | 432.5 | 425 | 24436 |
| 1736271000 | 430 | -5 | -1.15 | 435 | 435 | 430 | 58622 |
| 1736184600 | 435 | 10 | 2.35 | 425 | 435 | 425 | 29484 |
| 1735925400 | 425 | 0 | 0.00 | 425 | 425 | 425 | 12583 |
| 1735839000 | 425 | 0 | 0.00 | 425 | 435 | 425 | 45613 |
| 1735666200 | 425 | 0 | 0.00 | 425 | 425 | 425 | 8888 |
| 1735579800 | 425 | 0 | 0.00 | 425 | 425 | 425 | 27064 |
| 1735320600 | 425 | 9 | 2.16 | 416 | 425 | 416 | 29229 |
| 1735061400 | 416 | 26 | 6.67 | 390 | 416 | 390 | 41054 |
| 1734975000 | 390 | 0 | 0.00 | 390 | 390 | 390 | 17730 |
| 1734715800 | 390 | 2.5 | 0.65 | 387.5 | 390 | 387.5 | 21621 |
| 1734629400 | 387.5 | -2.5 | -0.64 | 380 | 387.5 | 380 | 29793 |
| 1734543000 | 390 | 1.5 | 0.39 | 388.5 | 390 | 384 | 32501 |
| 1734456600 | 388.5 | 11 | 2.91 | 377.5 | 388.5 | 377.5 | 52680 |
| 1734370200 | 377.5 | -12.5 | -3.21 | 397.5 | 397.5 | 372.5 | 113654 |
| 1734111000 | 390 | -5 | -1.27 | 395 | 395 | 390 | 15784 |
| 1734024600 | 395 | 12.5 | 3.27 | 385 | 400 | 385 | 55132 |
| 1733938200 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 26099 |
| 1733851800 | 382.5 | -2.5 | -0.65 | 385 | 385 | 382.5 | 44506 |
| 1733765400 | 385 | 20 | 5.48 | 370 | 385 | 370 | 39070 |
| 1733506200 | 365 | -7.5 | -2.01 | 367.5 | 370 | 361.5 | 91878 |
| 1733419800 | 372.5 | -27.5 | -6.88 | 400 | 400 | 372.5 | 73304 |
| 1733333400 | 400 | 5 | 1.27 | 405 | 405 | 392.5 | 14173 |
| 1733247000 | 395 | -25 | -5.95 | 420 | 420 | 395 | 120396 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
