Tristel Plc TSTL
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 405,00-5,00 (-%1,22)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 405,00 | -%1,22 | GBp 414,00 | GBp 415,00 | GBp 400,00 | 24,71K |
| 2026-09-30 | GBp 410,00 | +%1,23 | GBp 405,00 | GBp 410,00 | GBp 400,00 | 54,17K |
| 2026-09-29 | GBp 405,00 | -%0,98 | GBp 405,00 | GBp 410,00 | GBp 400,00 | 24,34K |
| 2026-09-28 | GBp 409,00 | %0,00 | GBp 405,00 | GBp 410,00 | GBp 400,00 | 117,50K |
| 2026-09-25 | GBp 409,00 | +%0,99 | GBp 405,00 | GBp 410,00 | GBp 400,00 | 89,96K |
| 2026-09-24 | GBp 405,00 | %0,00 | GBp 405,00 | GBp 410,00 | GBp 400,00 | 38,45K |
| 2026-09-23 | GBp 405,00 | %0,00 | GBp 405,00 | GBp 410,00 | GBp 400,00 | 25,53K |
| 2026-09-22 | GBp 405,00 | +%0,62 | GBp 402,50 | GBp 410,00 | GBp 400,00 | 89,19K |
| 2026-09-21 | GBp 402,50 | +%1,90 | GBp 397,50 | GBp 410,00 | GBp 395,00 | 94,48K |
| 2026-09-18 | GBp 395,00 | %0,00 | GBp 395,00 | GBp 400,00 | GBp 390,00 | 67,66K |
| 2026-09-17 | GBp 395,00 | +%0,64 | GBp 392,50 | GBp 400,00 | GBp 387,11 | 119,53K |
| 2026-09-16 | GBp 392,50 | -%0,63 | GBp 395,00 | GBp 400,00 | GBp 386,66 | 30,57K |
| 2026-09-15 | GBp 395,00 | +%0,64 | GBp 392,50 | GBp 400,00 | GBp 390,00 | 55,66K |
| 2026-09-14 | GBp 392,50 | -%1,26 | GBp 397,50 | GBp 400,00 | GBp 390,50 | 24,44K |
| 2026-09-11 | GBp 397,50 | -%1,85 | GBp 405,00 | GBp 410,00 | GBp 395,00 | 29,90K |
| 2026-09-10 | GBp 405,00 | -%0,61 | GBp 407,50 | GBp 410,00 | GBp 400,00 | 25,85K |
| 2026-09-09 | GBp 407,50 | -%0,61 | GBp 410,00 | GBp 415,00 | GBp 405,00 | 41,77K |
| 2026-09-08 | GBp 410,00 | -%2,15 | GBp 415,00 | GBp 420,00 | GBp 405,00 | 166,01K |
| 2026-09-07 | GBp 419,00 | +%1,95 | GBp 410,00 | GBp 419,00 | GBp 405,00 | 99,07K |
| 2026-09-04 | GBp 411,00 | -%0,96 | GBp 410,00 | GBp 415,00 | GBp 400,00 | 203,52K |
| 2026-09-03 | GBp 415,00 | +%3,75 | GBp 400,00 | GBp 415,00 | GBp 395,00 | 48,83K |
| 2026-09-02 | GBp 400,00 | -%3,61 | GBp 410,00 | GBp 412,49 | GBp 395,00 | 105,13K |
| 2026-09-01 | GBp 415,00 | -%0,60 | GBp 415,00 | GBp 420,00 | GBp 405,00 | 76,17K |
| 2026-08-28 | GBp 417,50 | %0,00 | GBp 417,50 | GBp 421,00 | GBp 415,00 | 48,83K |
| 2026-08-27 | GBp 417,50 | -%1,18 | GBp 422,50 | GBp 425,00 | GBp 415,00 | 62,46K |
| 2026-08-26 | GBp 422,50 | -%0,59 | GBp 425,00 | GBp 430,00 | GBp 416,00 | 823,11K |
| 2026-08-25 | GBp 425,00 | -%0,58 | GBp 427,50 | GBp 430,00 | GBp 423,34 | 78,68K |
| 2026-08-24 | GBp 427,50 | +%0,59 | GBp 425,00 | GBp 433,00 | GBp 420,00 | 103,58K |
| 2026-08-21 | GBp 425,00 | %0,00 | GBp 425,00 | GBp 430,00 | GBp 420,00 | 52,50K |
| 2026-08-20 | GBp 425,00 | +%0,59 | GBp 422,50 | GBp 430,00 | GBp 420,00 | 28,85K |
| 2026-08-19 | GBp 422,50 | -%0,59 | GBp 425,00 | GBp 430,00 | GBp 420,00 | 43,74K |
| 2026-08-18 | GBp 425,00 | %0,00 | GBp 425,00 | GBp 430,00 | GBp 420,00 | 185,99K |
| 2026-08-17 | GBp 425,00 | +%1,19 | GBp 422,50 | GBp 430,00 | GBp 420,00 | 238,53K |
| 2026-08-14 | GBp 420,00 | +%2,44 | GBp 421,50 | GBp 425,00 | GBp 415,00 | 54,57K |
| 2026-08-13 | GBp 410,00 | %0,00 | GBp 410,00 | GBp 425,00 | GBp 405,00 | 38,54K |
| 2026-08-12 | GBp 410,00 | %0,00 | GBp 410,00 | GBp 415,00 | GBp 405,00 | 333,39K |
| 2026-08-11 | GBp 410,00 | %0,00 | GBp 407,50 | GBp 415,00 | GBp 405,00 | 70,03K |
| 2026-08-10 | GBp 410,00 | %0,00 | GBp 407,50 | GBp 410,00 | GBp 405,00 | 24,21K |
| 2026-08-07 | GBp 410,00 | -%0,61 | GBp 412,50 | GBp 416,00 | GBp 405,00 | 128,86K |
| 2026-08-06 | GBp 412,50 | -%0,60 | GBp 415,00 | GBp 420,00 | GBp 410,00 | 39,14K |
| 2026-08-05 | GBp 415,00 | -%2,35 | GBp 425,00 | GBp 430,00 | GBp 410,00 | 78,74K |
| 2026-08-04 | GBp 425,00 | %0,00 | GBp 425,00 | GBp 430,00 | GBp 420,00 | 193,61K |
| 2026-08-03 | GBp 425,00 | -%0,23 | GBp 427,50 | GBp 430,00 | GBp 420,00 | 357,62K |
| 2026-07-31 | GBp 426,00 | -%0,93 | GBp 427,50 | GBp 435,00 | GBp 425,00 | 251,86K |
| 2026-07-30 | GBp 430,00 | +%2,38 | GBp 422,50 | GBp 430,00 | GBp 415,00 | 186,79K |
| 2026-07-29 | GBp 420,00 | %0,00 | GBp 420,00 | GBp 425,00 | GBp 415,00 | 160,80K |
| 2026-07-28 | GBp 420,00 | +%1,94 | GBp 410,00 | GBp 420,00 | GBp 405,00 | 243,24K |
| 2026-07-27 | GBp 412,00 | -%8,44 | GBp 405,00 | GBp 415,00 | GBp 400,00 | 139,36K |
| 2026-07-24 | GBp 450,00 | +%14,65 | GBp 392,50 | GBp 450,00 | GBp 385,00 | 63,15K |
| 2026-07-23 | GBp 392,50 | +%0,64 | GBp 390,00 | GBp 400,00 | GBp 385,00 | 115,89K |
| 2026-07-22 | GBp 390,00 | +%1,30 | GBp 395,00 | GBp 405,00 | GBp 380,00 | 78,46K |
| 2026-07-21 | GBp 385,00 | +%1,32 | GBp 380,00 | GBp 390,00 | GBp 375,00 | 58,93K |
| 2026-07-20 | GBp 380,00 | %0,00 | GBp 380,00 | GBp 385,00 | GBp 375,00 | 101,17K |
| 2026-07-17 | GBp 380,00 | %0,00 | GBp 380,00 | GBp 385,00 | GBp 375,00 | 39,61K |
| 2026-07-16 | GBp 380,00 | %0,00 | GBp 382,50 | GBp 385,00 | GBp 375,00 | 449,52K |
| 2026-07-15 | GBp 380,00 | -%0,65 | GBp 382,50 | GBp 385,00 | GBp 380,00 | 62,47K |
| 2026-07-14 | GBp 382,50 | %0,00 | GBp 382,50 | GBp 385,00 | GBp 380,00 | 146,89K |
| 2026-07-13 | GBp 382,50 | -%1,29 | GBp 387,50 | GBp 395,00 | GBp 380,00 | 61,11K |
| 2026-07-10 | GBp 387,50 | -%1,27 | GBp 392,50 | GBp 400,00 | GBp 385,00 | 31,34K |
| 2026-07-09 | GBp 392,50 | %0,00 | GBp 392,50 | GBp 400,00 | GBp 385,00 | 25,43K |
| 2026-07-08 | GBp 392,50 | +%0,64 | GBp 392,50 | GBp 400,00 | GBp 385,00 | 14,44K |
| 2026-07-07 | GBp 390,00 | -%2,50 | GBp 400,00 | GBp 405,00 | GBp 390,00 | 36,53K |
| 2026-07-06 | GBp 400,00 | %0,00 | GBp 400,00 | GBp 405,00 | GBp 393,75 | 110,40K |
| 2026-07-03 | GBp 400,00 | %0,00 | GBp 400,00 | GBp 405,00 | GBp 395,00 | 67,92K |
| 2026-07-02 | GBp 400,00 | %0,00 | GBp 400,00 | GBp 405,00 | GBp 395,00 | 230,71K |
| 2026-07-01 | GBp 400,00 | %0,00 | GBp 400,00 | GBp 404,00 | GBp 395,00 | 29,43K |
| 2026-06-30 | GBp 400,00 | +%1,27 | GBp 395,00 | GBp 405,00 | GBp 390,00 | 90,35K |
| 2026-06-29 | GBp 395,00 | -%0,25 | GBp 397,50 | GBp 405,00 | GBp 390,00 | 249,59K |
| 2026-06-26 | GBp 396,00 | +%0,51 | GBp 397,50 | GBp 401,70 | GBp 390,00 | 45,48K |
| 2026-06-25 | GBp 394,00 | +%1,03 | GBp 390,00 | GBp 405,00 | GBp 385,00 | 96,44K |
| 2026-06-24 | GBp 390,00 | %0,00 | GBp 390,00 | GBp 395,00 | GBp 385,00 | 182,20K |
| 2026-06-23 | GBp 390,00 | +%0,52 | GBp 387,50 | GBp 395,00 | GBp 380,00 | 98,44K |
| 2026-06-22 | GBp 388,00 | +%0,13 | GBp 387,50 | GBp 395,00 | GBp 380,00 | 63,21K |
| 2026-06-19 | GBp 387,50 | %0,00 | GBp 387,50 | GBp 395,00 | GBp 380,00 | 41,94K |
| 2026-06-18 | GBp 387,50 | +%0,65 | GBp 385,00 | GBp 395,00 | GBp 380,00 | 64,67K |
| 2026-06-17 | GBp 385,00 | %0,00 | GBp 385,00 | GBp 390,00 | GBp 380,00 | 293,53K |
| 2026-06-16 | GBp 385,00 | -%1,91 | GBp 392,50 | GBp 395,00 | GBp 380,00 | 187,51K |
| 2026-06-15 | GBp 392,50 | +%0,13 | GBp 392,00 | GBp 400,00 | GBp 385,00 | 64,37K |
| 2026-06-12 | GBp 392,00 | +%0,51 | GBp 390,00 | GBp 399,00 | GBp 385,00 | 171,86K |
| 2026-06-11 | GBp 390,00 | +%1,30 | GBp 385,00 | GBp 395,00 | GBp 380,00 | 42,90K |
| 2026-06-10 | GBp 385,00 | %0,00 | GBp 385,00 | GBp 390,00 | GBp 381,00 | 101,59K |
| 2026-06-09 | GBp 385,00 | +%1,32 | GBp 380,00 | GBp 390,00 | GBp 377,50 | 76,20K |
| 2026-06-08 | GBp 380,00 | %0,00 | GBp 380,00 | GBp 385,00 | GBp 375,00 | 396,10K |
| 2026-06-05 | GBp 380,00 | +%1,33 | GBp 375,00 | GBp 385,00 | GBp 370,00 | 120,79K |
| 2026-06-04 | GBp 375,00 | -%1,32 | GBp 380,00 | GBp 385,00 | GBp 370,00 | 136,77K |
| 2026-06-03 | GBp 380,00 | -%0,65 | GBp 382,50 | GBp 385,00 | GBp 375,00 | 94,56K |
| 2026-06-02 | GBp 382,50 | +%0,66 | GBp 377,50 | GBp 385,00 | GBp 375,00 | 62,01K |
| 2026-06-01 | GBp 380,00 | -%0,65 | GBp 382,50 | GBp 385,00 | GBp 370,00 | 67,11K |
| 2026-05-29 | GBp 382,50 | +%2,68 | GBp 372,50 | GBp 385,00 | GBp 370,00 | 1,14M |
| 2026-05-28 | GBp 372,50 | -%1,97 | GBp 380,00 | GBp 385,00 | GBp 370,00 | 280,02K |