Tristel Plc (TSTL)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25 | -5.81395348837 | 430 | 430 | 390 | 98796 | 395.2897856 | DE |
| 4 | 17.5 | 4.51612903226 | 387.5 | 435 | 387.5 | 49562 | 406.39717762 | DE |
| 12 | 20 | 5.19480519481 | 385 | 452.5 | 347.5 | 69486 | 411.23023386 | DE |
| 26 | -40 | -8.98876404494 | 445 | 505 | 347.5 | 70471 | 416.97686199 | DE |
| 52 | -20 | -4.70588235294 | 425 | 505 | 347.5 | 64695 | 432.11155029 | DE |
| 156 | -7.5 | -1.81818181818 | 412.5 | 505 | 275 | 60860 | 387.46778224 | DE |
| 260 | 15.5 | 3.97946084724 | 389.5 | 685 | 275 | 77394 | 446.43690251 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733160600 | 420 | -5 | -1.18 | 425 | 425 | 420 | 20999 |
| 1732901400 | 425 | -2.5 | -0.58 | 427.5 | 432 | 425 | 20280 |
| 1732815000 | 427.5 | -12.5 | -2.84 | 435 | 435 | 427.5 | 15978 |
| 1732728600 | 440 | 0 | 0.00 | 440 | 440 | 437.5 | 73173 |
| 1732642200 | 440 | -4 | -0.90 | 440 | 440 | 440 | 274516 |
| 1732555800 | 444 | 4 | 0.91 | 440 | 444 | 440 | 55572 |
| 1732296600 | 440 | 0 | 0.00 | 440 | 440 | 440 | 179359 |
| 1732210200 | 440 | 2.5 | 0.57 | 437.5 | 440 | 437.5 | 18491 |
| 1732123800 | 437.5 | -0.5 | -0.11 | 437.5 | 437.5 | 435 | 50807 |
| 1732037400 | 438 | -2 | -0.45 | 435 | 438 | 435 | 61329 |
| 1731951000 | 440 | 0 | 0.00 | 440 | 440 | 435 | 26288 |
| 1731691800 | 440 | -10 | -2.22 | 450 | 450 | 440 | 70083 |
| 1731605400 | 450 | -2.5 | -0.55 | 452.5 | 452.5 | 450 | 51611 |
| 1731519000 | 452.5 | 5 | 1.12 | 447.5 | 452.5 | 447.5 | 15469 |
| 1731432600 | 447.5 | 12.5 | 2.87 | 435 | 452.5 | 435 | 148441 |
| 1731346200 | 435 | 2.5 | 0.58 | 432.5 | 437.5 | 430 | 26712 |
| 1731087000 | 432.5 | -2.5 | -0.57 | 435 | 435 | 420 | 49782 |
| 1731000600 | 435 | 5 | 1.16 | 430 | 440 | 430 | 64143 |
| 1730914200 | 430 | 10 | 2.38 | 420 | 445 | 417.5 | 52528 |
| 1730827800 | 420 | 14 | 3.45 | 410 | 425 | 410 | 64235 |
| 1730741400 | 406 | -14 | -3.33 | 412.5 | 412.5 | 406 | 79807 |
| 1730482200 | 420 | 5 | 1.20 | 415 | 420 | 415 | 21774 |
| 1730395800 | 415 | 7 | 1.72 | 410 | 415 | 407.5 | 232585 |
| 1730309400 | 408 | 43 | 11.78 | 365 | 410 | 355 | 278081 |
| 1730223000 | 365 | 15 | 4.29 | 350 | 367.5 | 350 | 89921 |
| 1730136600 | 350 | -20 | -5.41 | 370 | 375 | 347.5 | 147001 |
| 1729873800 | 370 | -15 | -3.90 | 385 | 385 | 370 | 110369 |
| 1729787400 | 385 | -15 | -3.75 | 402.5 | 402.5 | 385 | 161974 |
| 1729701000 | 400 | 2.5 | 0.63 | 397.5 | 405 | 397.5 | 157361 |
| 1729614600 | 397.5 | 10 | 2.58 | 387.5 | 405 | 387.5 | 133808 |
| 1729528200 | 387.5 | -7.5 | -1.90 | 402.5 | 402.5 | 377.5 | 358816 |
| 1729269000 | 395 | 22.5 | 6.04 | 372.5 | 395 | 372.5 | 146059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
