LSE - Delayed Quote GBp
Tristel plc (TSTL.L)
377.50
-2.50
(-0.66%)
At close: June 13 at 3:28:27 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 380.00 | 385.00 | 370.00 | 377.50 | 377.50 | 18,574 |
| Jun 12, 2025 | 377.50 | 385.00 | 370.00 | 380.00 | 380.00 | 85,240 |
| Jun 11, 2025 | 360.00 | 385.00 | 345.00 | 377.50 | 377.50 | 154,325 |
| Jun 10, 2025 | 360.00 | 370.00 | 350.00 | 350.00 | 350.00 | 77,957 |
| Jun 9, 2025 | 360.00 | 370.00 | 345.00 | 360.00 | 360.00 | 141,853 |
| Jun 6, 2025 | 360.00 | 370.00 | 350.00 | 360.00 | 360.00 | 93,692 |
| Jun 5, 2025 | 345.00 | 360.00 | 340.00 | 355.00 | 355.00 | 109,460 |
| Jun 4, 2025 | 360.00 | 370.00 | 340.00 | 345.00 | 345.00 | 108,650 |
| Jun 3, 2025 | 360.00 | 370.00 | 350.00 | 352.00 | 352.00 | 47,593 |
| Jun 2, 2025 | 370.00 | 370.00 | 350.00 | 358.00 | 358.00 | 21,265 |
| May 30, 2025 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | 8,634 |
| May 29, 2025 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | 19,139 |
| May 28, 2025 | 370.00 | 374.00 | 360.00 | 364.00 | 364.00 | 160,260 |
| May 27, 2025 | 385.00 | 390.00 | 366.00 | 370.00 | 370.00 | 26,781 |
| May 23, 2025 | 385.00 | 390.00 | 380.00 | 385.00 | 385.00 | 24,106 |
| May 22, 2025 | 385.00 | 390.00 | 380.00 | 385.00 | 385.00 | 88,350 |
| May 21, 2025 | 385.00 | 390.00 | 380.00 | 390.00 | 390.00 | 165,300 |
| May 20, 2025 | 385.00 | 390.00 | 380.00 | 385.00 | 385.00 | 37,982 |
| May 19, 2025 | 382.50 | 388.00 | 380.38 | 383.00 | 383.00 | 99,943 |
| May 16, 2025 | 395.00 | 400.00 | 380.00 | 385.00 | 385.00 | 44,670 |
| May 15, 2025 | 397.50 | 405.00 | 390.00 | 395.00 | 395.00 | 122,266 |
| May 14, 2025 | 417.50 | 420.00 | 391.05 | 397.50 | 397.50 | 71,135 |
| May 13, 2025 | 412.50 | 429.50 | 410.00 | 415.00 | 415.00 | 50,191 |
| May 12, 2025 | 397.50 | 420.00 | 395.00 | 414.00 | 414.00 | 111,581 |
| May 9, 2025 | 390.00 | 400.00 | 378.00 | 395.00 | 395.00 | 31,212 |
| May 8, 2025 | 375.00 | 395.00 | 370.00 | 390.00 | 390.00 | 107,814 |
| May 7, 2025 | 372.50 | 380.00 | 370.00 | 375.00 | 375.00 | 70,580 |
| May 6, 2025 | 365.00 | 377.00 | 365.00 | 375.00 | 375.00 | 85,885 |
| May 2, 2025 | 360.00 | 370.00 | 355.00 | 365.00 | 365.00 | 44,906 |
| May 1, 2025 | 360.00 | 370.00 | 350.00 | 360.00 | 360.00 | 56,254 |
| Apr 30, 2025 | 350.00 | 365.00 | 350.00 | 358.00 | 358.00 | 50,857 |
| Apr 29, 2025 | 350.00 | 355.00 | 345.50 | 350.00 | 350.00 | 29,009 |
| Apr 28, 2025 | 350.00 | 360.00 | 345.71 | 355.00 | 355.00 | 20,775 |
| Apr 25, 2025 | 340.00 | 360.00 | 335.00 | 350.00 | 350.00 | 172,430 |
| Apr 24, 2025 | 335.00 | 350.00 | 330.00 | 350.00 | 350.00 | 116,147 |
| Apr 23, 2025 | 347.50 | 355.00 | 333.00 | 335.00 | 335.00 | 35,487 |
| Apr 22, 2025 | 345.00 | 360.00 | 340.00 | 355.00 | 355.00 | 186,051 |
| Apr 17, 2025 | 332.50 | 350.00 | 330.00 | 350.00 | 350.00 | 174,366 |
| Apr 16, 2025 | 325.00 | 340.00 | 325.00 | 340.00 | 340.00 | 33,461 |
| Apr 15, 2025 | 312.50 | 330.00 | 305.00 | 328.00 | 328.00 | 73,553 |
| Apr 14, 2025 | 315.00 | 320.00 | 310.00 | 318.00 | 318.00 | 51,786 |
| Apr 11, 2025 | 307.50 | 320.00 | 300.00 | 315.00 | 315.00 | 55,535 |
| Apr 10, 2025 | 300.00 | 320.00 | 290.00 | 315.00 | 315.00 | 56,760 |
| Apr 9, 2025 | 270.00 | 296.10 | 265.00 | 292.50 | 292.50 | 179,000 |
| Apr 8, 2025 | 270.00 | 280.00 | 265.00 | 270.00 | 270.00 | 50,886 |
| Apr 7, 2025 | 275.00 | 280.00 | 260.00 | 270.00 | 270.00 | 125,731 |
| Apr 4, 2025 | 282.50 | 280.00 | 270.00 | 275.00 | 275.00 | 610,063 |
| Apr 3, 2025 | 285.00 | 290.00 | 277.25 | 282.50 | 282.50 | 94,743 |
| Apr 2, 2025 | 290.00 | 300.00 | 280.00 | 285.00 | 285.00 | 628,463 |
| Apr 1, 2025 | 295.00 | 300.00 | 280.00 | 285.00 | 285.00 | 81,333 |
| Mar 31, 2025 | 302.50 | 305.00 | 290.00 | 295.00 | 295.00 | 92,568 |
| Mar 28, 2025 | 302.50 | 305.00 | 299.00 | 299.00 | 299.00 | 102,321 |
| Mar 27, 2025 | 305.00 | 305.00 | 300.00 | 303.00 | 303.00 | 97,065 |
| Mar 26, 2025 | 310.00 | 315.00 | 300.00 | 305.00 | 305.00 | 338,927 |
| Mar 25, 2025 | 325.00 | 330.00 | 305.50 | 310.00 | 310.00 | 105,189 |
| Mar 24, 2025 | 337.50 | 340.00 | 320.00 | 322.00 | 322.00 | 60,734 |
| Mar 21, 2025 | 342.50 | 350.00 | 332.67 | 337.50 | 337.50 | 47,684 |
| Mar 20, 2025 | 5.68 Dividend | |||||
| Mar 20, 2025 | 340.00 | 344.50 | 335.00 | 337.50 | 337.50 | 31,427 |
| Mar 19, 2025 | 330.00 | 350.00 | 332.00 | 345.00 | 344.94 | 58,659 |
| Mar 18, 2025 | 326.00 | 335.00 | 323.25 | 335.00 | 334.94 | 48,566 |
| Mar 17, 2025 | 325.00 | 330.00 | 320.00 | 326.00 | 325.95 | 312,273 |
| Mar 14, 2025 | 322.50 | 325.00 | 320.00 | 325.00 | 324.95 | 75,563 |
| Mar 13, 2025 | 320.00 | 325.00 | 316.65 | 322.50 | 322.45 | 244,875 |
| Mar 12, 2025 | 325.00 | 330.00 | 315.00 | 315.00 | 314.95 | 69,576 |
| Mar 11, 2025 | 327.50 | 335.00 | 316.65 | 325.00 | 324.95 | 87,501 |
| Mar 10, 2025 | 345.00 | 350.00 | 320.00 | 330.00 | 329.95 | 105,572 |
| Mar 7, 2025 | 345.00 | 345.00 | 340.00 | 342.00 | 341.94 | 130,706 |
| Mar 6, 2025 | 345.00 | 350.00 | 340.00 | 345.00 | 344.94 | 35,156 |
| Mar 5, 2025 | 355.00 | 360.00 | 340.00 | 346.00 | 345.94 | 62,973 |
| Mar 4, 2025 | 355.00 | 365.00 | 350.00 | 355.00 | 354.94 | 165,359 |
| Mar 3, 2025 | 352.50 | 360.00 | 350.00 | 355.00 | 354.94 | 45,081 |
| Feb 28, 2025 | 352.50 | 355.43 | 350.00 | 352.50 | 352.44 | 166,278 |
| Feb 27, 2025 | 352.50 | 360.00 | 350.00 | 350.00 | 349.94 | 73,317 |
| Feb 26, 2025 | 355.00 | 365.00 | 347.00 | 352.50 | 352.44 | 62,005 |
| Feb 25, 2025 | 345.00 | 358.60 | 340.00 | 352.00 | 351.94 | 70,016 |
| Feb 24, 2025 | 360.00 | 360.00 | 340.00 | 345.00 | 344.94 | 139,939 |
| Feb 21, 2025 | 352.50 | 355.00 | 344.00 | 347.00 | 346.94 | 64,870 |
| Feb 20, 2025 | 345.00 | 360.00 | 341.30 | 352.50 | 352.44 | 54,601 |
| Feb 19, 2025 | 362.50 | 366.25 | 341.25 | 345.00 | 344.94 | 96,504 |
| Feb 18, 2025 | 365.00 | 367.50 | 355.00 | 363.00 | 362.94 | 32,586 |
| Feb 17, 2025 | 365.00 | 370.00 | 356.40 | 365.00 | 364.94 | 67,397 |
| Feb 14, 2025 | 350.00 | 363.45 | 350.00 | 362.50 | 362.44 | 103,797 |
| Feb 13, 2025 | 357.50 | 360.00 | 342.50 | 350.00 | 349.94 | 66,130 |
| Feb 12, 2025 | 362.50 | 365.00 | 356.00 | 357.50 | 357.44 | 129,119 |
| Feb 11, 2025 | 360.00 | 370.00 | 357.50 | 362.50 | 362.44 | 60,917 |
| Feb 10, 2025 | 365.00 | 365.00 | 350.02 | 356.00 | 355.94 | 95,625 |
| Feb 7, 2025 | 370.00 | 370.00 | 360.00 | 365.00 | 364.94 | 42,315 |
| Feb 6, 2025 | 370.00 | 377.00 | 363.00 | 370.00 | 369.94 | 27,242 |
| Feb 5, 2025 | 367.50 | 380.00 | 359.00 | 370.00 | 369.94 | 31,829 |
| Feb 4, 2025 | 365.00 | 370.00 | 363.50 | 365.00 | 364.94 | 42,048 |
| Feb 3, 2025 | 375.00 | 380.00 | 361.00 | 365.00 | 364.94 | 73,262 |
| Jan 31, 2025 | 370.00 | 380.00 | 365.00 | 375.00 | 374.94 | 45,705 |
| Jan 30, 2025 | 370.00 | 375.00 | 365.00 | 370.00 | 369.94 | 36,916 |
| Jan 29, 2025 | 370.00 | 374.75 | 365.50 | 370.00 | 369.94 | 32,578 |
| Jan 28, 2025 | 375.00 | 380.00 | 362.00 | 370.00 | 369.94 | 77,113 |
| Jan 27, 2025 | 382.50 | 385.00 | 370.00 | 375.00 | 374.94 | 54,215 |
| Jan 24, 2025 | 395.00 | 394.25 | 380.00 | 382.50 | 382.44 | 30,974 |
| Jan 23, 2025 | 395.00 | 400.00 | 390.00 | 395.00 | 394.93 | 44,048 |
| Jan 22, 2025 | 395.00 | 400.00 | 390.50 | 395.00 | 394.93 | 62,765 |
| Jan 21, 2025 | 400.00 | 405.00 | 390.00 | 395.00 | 394.93 | 17,497 |
| Jan 20, 2025 | 400.00 | 410.00 | 397.15 | 404.00 | 403.93 | 26,869 |
| Jan 17, 2025 | 397.50 | 412.00 | 396.50 | 405.00 | 404.93 | 33,570 |
| Jan 16, 2025 | 397.50 | 405.00 | 390.00 | 390.00 | 389.94 | 227,666 |
| Jan 15, 2025 | 392.50 | 404.00 | 390.00 | 397.50 | 397.43 | 123,790 |
| Jan 14, 2025 | 400.00 | 401.00 | 390.00 | 390.00 | 389.94 | 33,704 |
| Jan 13, 2025 | 418.50 | 425.00 | 390.00 | 400.00 | 399.93 | 48,617 |
| Jan 10, 2025 | 430.00 | 440.00 | 415.67 | 418.50 | 418.43 | 21,408 |
| Jan 9, 2025 | 425.00 | 431.67 | 420.00 | 430.00 | 429.93 | 32,247 |
| Jan 8, 2025 | 432.50 | 435.00 | 425.00 | 425.00 | 424.93 | 24,436 |
| Jan 7, 2025 | 435.00 | 440.00 | 427.50 | 430.00 | 429.93 | 58,622 |
| Jan 6, 2025 | 425.00 | 440.00 | 420.00 | 435.00 | 434.93 | 27,500 |
| Jan 3, 2025 | 425.00 | 430.00 | 420.00 | 425.00 | 424.93 | 11,283 |
| Jan 2, 2025 | 425.00 | 440.00 | 420.00 | 425.00 | 424.93 | 45,613 |
| Dec 31, 2024 | 425.00 | 430.00 | 420.00 | 425.00 | 424.93 | 6,276 |
| Dec 30, 2024 | 425.00 | 430.00 | 420.00 | 425.00 | 424.93 | 25,964 |
| Dec 27, 2024 | 416.00 | 427.50 | 412.00 | 425.00 | 424.93 | 29,229 |
| Dec 24, 2024 | 390.00 | 420.00 | 390.00 | 420.00 | 419.93 | 41,054 |
| Dec 23, 2024 | 390.00 | 400.00 | 392.00 | 390.00 | 389.94 | 17,730 |
| Dec 20, 2024 | 387.50 | 400.00 | 385.00 | 390.00 | 389.94 | 21,621 |
| Dec 19, 2024 | 380.00 | 394.00 | 378.40 | 387.50 | 387.44 | 29,793 |
| Dec 18, 2024 | 388.50 | 394.00 | 384.00 | 390.00 | 389.94 | 32,501 |
| Dec 17, 2024 | 377.50 | 393.00 | 379.75 | 388.50 | 388.44 | 52,680 |
| Dec 16, 2024 | 397.50 | 404.00 | 371.10 | 377.50 | 377.44 | 99,756 |
| Dec 13, 2024 | 395.00 | 396.90 | 390.00 | 390.00 | 389.94 | 15,784 |
| Dec 12, 2024 | 385.00 | 404.95 | 380.00 | 395.00 | 394.93 | 46,046 |
| Dec 11, 2024 | 382.50 | 385.00 | 381.25 | 382.50 | 382.44 | 26,099 |
| Dec 10, 2024 | 385.00 | 395.00 | 381.60 | 382.50 | 382.44 | 44,506 |
| Dec 9, 2024 | 370.00 | 390.00 | 365.00 | 385.00 | 384.94 | 39,070 |
| Dec 6, 2024 | 367.50 | 375.00 | 363.00 | 365.00 | 364.94 | 91,878 |
| Dec 5, 2024 | 400.00 | 410.00 | 370.00 | 372.50 | 372.44 | 73,304 |
| Dec 4, 2024 | 405.00 | 420.00 | 390.00 | 400.00 | 399.93 | 14,173 |
| Dec 3, 2024 | 420.00 | 420.00 | 390.00 | 395.00 | 394.93 | 120,396 |
| Dec 2, 2024 | 425.00 | 430.00 | 410.00 | 420.00 | 419.93 | 20,999 |
| Nov 29, 2024 | 427.50 | 430.00 | 420.00 | 425.00 | 424.93 | 20,280 |
| Nov 28, 2024 | 8.28 Dividend | |||||
| Nov 28, 2024 | 435.00 | 440.00 | 426.50 | 427.50 | 427.43 | 15,978 |
| Nov 27, 2024 | 440.00 | 450.00 | 430.00 | 440.00 | 439.84 | 93,246 |
| Nov 26, 2024 | 440.00 | 446.00 | 436.00 | 440.00 | 439.84 | 273,286 |
| Nov 25, 2024 | 440.00 | 444.00 | 437.50 | 444.00 | 443.84 | 55,572 |
| Nov 22, 2024 | 440.00 | 450.00 | 430.00 | 440.00 | 439.84 | 179,359 |
| Nov 21, 2024 | 437.50 | 448.99 | 439.00 | 440.00 | 439.84 | 18,491 |
| Nov 20, 2024 | 437.50 | 445.00 | 430.00 | 437.50 | 437.35 | 50,807 |
| Nov 19, 2024 | 435.00 | 445.00 | 430.00 | 438.00 | 437.85 | 61,329 |
| Nov 18, 2024 | 440.00 | 450.00 | 430.00 | 440.00 | 439.84 | 26,288 |
| Nov 15, 2024 | 450.00 | 460.00 | 432.20 | 440.00 | 439.84 | 70,083 |
| Nov 14, 2024 | 452.50 | 452.40 | 443.00 | 450.00 | 449.84 | 51,611 |
| Nov 13, 2024 | 447.50 | 454.90 | 445.00 | 452.50 | 452.34 | 15,469 |
| Nov 12, 2024 | 435.00 | 459.63 | 432.35 | 447.50 | 447.34 | 148,441 |
| Nov 11, 2024 | 432.50 | 441.50 | 425.70 | 435.00 | 434.85 | 26,712 |
| Nov 8, 2024 | 435.00 | 440.00 | 420.00 | 432.50 | 432.35 | 47,642 |
| Nov 7, 2024 | 430.00 | 440.00 | 429.00 | 435.00 | 434.85 | 64,143 |
| Nov 6, 2024 | 420.00 | 444.00 | 416.50 | 430.00 | 429.85 | 52,528 |
| Nov 5, 2024 | 410.00 | 435.00 | 400.00 | 420.00 | 419.85 | 84,235 |
| Nov 4, 2024 | 412.50 | 420.00 | 405.00 | 406.00 | 405.86 | 120,947 |
| Nov 1, 2024 | 415.00 | 420.00 | 410.00 | 420.00 | 419.85 | 21,774 |
| Oct 31, 2024 | 410.00 | 420.00 | 400.00 | 415.00 | 414.85 | 232,585 |
| Oct 30, 2024 | 365.00 | 418.00 | 358.99 | 408.00 | 407.86 | 283,351 |
| Oct 29, 2024 | 350.00 | 370.00 | 350.00 | 365.00 | 364.87 | 89,921 |
| Oct 28, 2024 | 370.00 | 382.00 | 346.50 | 350.00 | 349.88 | 140,401 |
| Oct 25, 2024 | 385.00 | 400.00 | 370.00 | 370.00 | 369.87 | 109,449 |
| Oct 24, 2024 | 402.50 | 410.00 | 380.00 | 385.00 | 384.86 | 161,974 |
| Oct 23, 2024 | 397.50 | 410.00 | 392.00 | 400.00 | 399.86 | 157,361 |
| Oct 22, 2024 | 387.50 | 410.00 | 385.00 | 397.50 | 397.36 | 120,808 |
| Oct 21, 2024 | 402.50 | 405.00 | 372.34 | 387.50 | 387.36 | 358,816 |
| Oct 18, 2024 | 372.50 | 400.00 | 371.20 | 395.00 | 394.86 | 146,059 |
| Oct 17, 2024 | 362.50 | 380.00 | 362.00 | 372.50 | 372.37 | 71,383 |
| Oct 16, 2024 | 360.00 | 365.00 | 346.00 | 362.00 | 361.87 | 209,155 |
| Oct 15, 2024 | 370.00 | 375.00 | 355.00 | 357.50 | 357.37 | 49,940 |
| Oct 14, 2024 | 362.50 | 383.00 | 356.65 | 365.00 | 364.87 | 158,153 |
| Oct 11, 2024 | 367.50 | 368.40 | 355.00 | 362.50 | 362.37 | 99,039 |
| Oct 10, 2024 | 370.00 | 380.00 | 362.00 | 367.50 | 367.37 | 48,149 |
| Oct 9, 2024 | 380.00 | 385.00 | 367.50 | 370.00 | 369.87 | 53,375 |
| Oct 8, 2024 | 390.00 | 395.00 | 370.00 | 380.00 | 379.87 | 76,814 |
| Oct 7, 2024 | 390.00 | 390.00 | 385.00 | 388.00 | 387.86 | 19,781 |
| Oct 4, 2024 | 400.00 | 402.00 | 385.00 | 390.00 | 389.86 | 38,076 |
| Oct 3, 2024 | 387.50 | 410.00 | 385.60 | 392.00 | 391.86 | 107,249 |
| Oct 2, 2024 | 396.00 | 400.00 | 380.00 | 389.00 | 388.86 | 165,226 |
| Oct 1, 2024 | 396.00 | 400.00 | 392.00 | 396.00 | 395.86 | 46,745 |
| Sep 30, 2024 | 397.50 | 405.00 | 390.00 | 396.00 | 395.86 | 56,634 |
| Sep 27, 2024 | 402.50 | 405.00 | 395.00 | 396.00 | 395.86 | 49,465 |
| Sep 26, 2024 | 417.50 | 425.00 | 397.00 | 402.50 | 402.36 | 64,909 |
| Sep 25, 2024 | 412.50 | 425.00 | 410.50 | 417.50 | 417.35 | 16,281 |
| Sep 24, 2024 | 410.00 | 420.00 | 405.00 | 412.00 | 411.85 | 79,962 |
| Sep 23, 2024 | 400.00 | 414.70 | 395.00 | 413.00 | 412.85 | 58,842 |
| Sep 20, 2024 | 400.00 | 400.00 | 395.00 | 397.00 | 396.86 | 246,635 |
| Sep 19, 2024 | 412.50 | 415.00 | 391.23 | 400.00 | 399.86 | 207,379 |
| Sep 18, 2024 | 416.00 | 420.00 | 412.40 | 412.50 | 412.35 | 30,954 |
| Sep 17, 2024 | 425.00 | 427.50 | 410.50 | 416.00 | 415.85 | 47,941 |
| Sep 16, 2024 | 430.00 | 435.00 | 420.00 | 421.00 | 420.85 | 25,607 |
| Sep 13, 2024 | 430.00 | 435.00 | 425.20 | 430.00 | 429.85 | 57,842 |
| Sep 12, 2024 | 432.50 | 442.50 | 430.00 | 430.00 | 429.85 | 110,751 |
| Sep 11, 2024 | 435.00 | 435.00 | 426.67 | 432.50 | 432.35 | 26,338 |
| Sep 10, 2024 | 442.50 | 450.00 | 422.50 | 434.00 | 433.85 | 165,308 |
| Sep 9, 2024 | 440.00 | 450.00 | 433.00 | 442.50 | 442.34 | 27,338 |
| Sep 6, 2024 | 452.50 | 450.00 | 425.00 | 432.50 | 432.35 | 82,153 |
| Sep 5, 2024 | 455.00 | 480.00 | 450.00 | 452.50 | 452.34 | 65,679 |
| Sep 4, 2024 | 472.50 | 485.00 | 452.50 | 455.00 | 454.84 | 40,741 |
| Sep 3, 2024 | 475.00 | 473.50 | 465.00 | 475.00 | 474.83 | 31,263 |
| Sep 2, 2024 | 475.00 | 477.00 | 465.00 | 475.00 | 474.83 | 17,553 |
| Aug 30, 2024 | 480.00 | 485.00 | 470.00 | 477.50 | 477.33 | 27,321 |
| Aug 29, 2024 | 480.00 | 480.00 | 473.00 | 480.00 | 479.83 | 16,850 |
| Aug 28, 2024 | 475.00 | 485.00 | 465.00 | 480.00 | 479.83 | 32,983 |
| Aug 27, 2024 | 475.00 | 490.00 | 460.00 | 475.00 | 474.83 | 25,235 |
| Aug 23, 2024 | 470.00 | 490.00 | 460.00 | 475.00 | 474.83 | 7,653 |
| Aug 22, 2024 | 470.00 | 478.50 | 460.00 | 470.00 | 469.83 | 31,340 |
| Aug 21, 2024 | 470.00 | 480.00 | 466.50 | 470.00 | 469.83 | 9,891 |
| Aug 20, 2024 | 470.00 | 474.44 | 465.00 | 470.00 | 469.83 | 21,391 |
| Aug 19, 2024 | 470.00 | 480.00 | 460.00 | 480.00 | 479.83 | 106,840 |
| Aug 16, 2024 | 470.00 | 473.20 | 465.50 | 470.00 | 469.83 | 10,859 |
| Aug 15, 2024 | 475.00 | 478.00 | 465.20 | 470.00 | 469.83 | 17,352 |
| Aug 14, 2024 | 480.00 | 490.00 | 470.00 | 475.00 | 474.83 | 26,046 |
| Aug 13, 2024 | 470.00 | 484.45 | 465.50 | 480.00 | 479.83 | 19,385 |
| Aug 12, 2024 | 470.00 | 477.00 | 464.20 | 470.00 | 469.83 | 45,252 |
| Aug 9, 2024 | 470.00 | 479.00 | 463.42 | 470.00 | 469.83 | 24,918 |
| Aug 8, 2024 | 475.00 | 490.00 | 460.00 | 467.50 | 467.34 | 9,644 |
| Aug 7, 2024 | 475.00 | 484.00 | 467.67 | 475.00 | 474.83 | 23,152 |
| Aug 6, 2024 | 467.50 | 482.00 | 460.00 | 482.00 | 481.83 | 69,435 |
| Aug 5, 2024 | 477.50 | 476.00 | 460.00 | 467.50 | 467.34 | 147,355 |
| Aug 2, 2024 | 495.00 | 494.00 | 475.00 | 482.50 | 482.33 | 51,184 |
| Aug 1, 2024 | 490.00 | 510.00 | 490.00 | 500.00 | 499.82 | 94,058 |
| Jul 31, 2024 | 495.00 | 500.00 | 485.00 | 490.00 | 489.83 | 28,310 |
| Jul 30, 2024 | 495.00 | 500.00 | 492.13 | 495.00 | 494.83 | 8,928 |
| Jul 29, 2024 | 485.00 | 495.00 | 487.60 | 492.50 | 492.33 | 35,783 |
| Jul 26, 2024 | 477.50 | 485.00 | 475.00 | 485.00 | 484.83 | 40,558 |
| Jul 25, 2024 | 495.00 | 500.00 | 470.00 | 477.50 | 477.33 | 33,202 |
| Jul 24, 2024 | 498.00 | 506.00 | 490.00 | 495.00 | 494.83 | 129,255 |
| Jul 23, 2024 | 490.00 | 505.45 | 486.00 | 498.00 | 497.82 | 102,714 |
| Jul 22, 2024 | 465.00 | 490.00 | 472.00 | 490.00 | 489.83 | 152,903 |
| Jul 19, 2024 | 452.50 | 452.00 | 431.00 | 450.00 | 449.84 | 40,446 |
| Jul 18, 2024 | 452.50 | 454.52 | 447.34 | 452.50 | 452.34 | 3,468 |
| Jul 17, 2024 | 445.00 | 454.52 | 441.50 | 452.50 | 452.34 | 8,669 |
| Jul 16, 2024 | 450.00 | 452.70 | 440.00 | 445.00 | 444.84 | 50,986 |
| Jul 15, 2024 | 450.00 | 457.00 | 444.00 | 450.00 | 449.84 | 12,426 |
| Jul 12, 2024 | 455.00 | 457.40 | 442.30 | 450.00 | 449.84 | 11,821 |
| Jul 11, 2024 | 460.00 | 470.00 | 450.00 | 455.00 | 454.84 | 32,221 |
| Jul 10, 2024 | 465.00 | 470.00 | 464.00 | 465.00 | 464.84 | 12,153 |
| Jul 9, 2024 | 462.50 | 470.00 | 459.20 | 465.00 | 464.84 | 21,246 |
| Jul 8, 2024 | 460.00 | 470.00 | 450.00 | 458.00 | 457.84 | 34,251 |
| Jul 5, 2024 | 467.50 | 473.90 | 460.00 | 462.00 | 461.84 | 35,654 |
| Jul 4, 2024 | 475.00 | 480.00 | 466.66 | 467.50 | 467.34 | 55,014 |
| Jul 3, 2024 | 467.50 | 480.00 | 469.00 | 478.00 | 477.83 | 53,873 |
| Jul 2, 2024 | 457.50 | 470.00 | 450.90 | 467.50 | 467.34 | 19,335 |
| Jul 1, 2024 | 457.50 | 465.00 | 458.00 | 457.50 | 457.34 | 13,068 |
| Jun 28, 2024 | 462.50 | 468.00 | 457.50 | 457.50 | 457.34 | 30,894 |
| Jun 27, 2024 | 452.50 | 470.00 | 448.00 | 462.50 | 462.34 | 60,902 |
| Jun 26, 2024 | 432.50 | 460.00 | 430.00 | 450.00 | 449.84 | 34,304 |
| Jun 25, 2024 | 432.50 | 444.50 | 430.00 | 432.50 | 432.35 | 19,380 |
| Jun 24, 2024 | 437.50 | 450.00 | 420.00 | 432.50 | 432.35 | 37,941 |
| Jun 21, 2024 | 430.00 | 444.00 | 430.00 | 437.50 | 437.35 | 24,914 |
| Jun 20, 2024 | 430.00 | 440.00 | 420.00 | 430.00 | 429.85 | 30,123 |
| Jun 19, 2024 | 430.00 | 440.00 | 430.67 | 430.00 | 429.85 | 11,963 |
| Jun 18, 2024 | 430.00 | 440.00 | 423.50 | 430.00 | 429.85 | 10,722 |
| Jun 17, 2024 | 437.50 | 442.00 | 420.00 | 430.00 | 429.85 | 19,198 |
| Jun 14, 2024 | 432.50 | 439.49 | 427.60 | 435.00 | 434.85 | 324,068 |
| Jun 13, 2024 | 440.00 | 441.90 | 420.00 | 432.50 | 432.35 | 53,613 |
Related Tickers
AMS.L Advanced Medical Solutions Group plc
214.50
+0.70%
HBI.MU Harvard Bioscience Inc
0.4380
-0.45%
GXI.BE Gerresheimer AG
47.06
-1.47%
S5U5.DU Safilo Group SpA
0.8180
-3.08%
SAFLF Safilo Group S.p.A.
0.7600
0.00%
CBSC Cardiac Biotech Solutions Inc.
0.0440
0.00%
ADDV-B.ST ADDvise Group AB (publ)
1.6900
-3.10%
1ISRG.MI Intuitive Surgical, Inc.
446.20
+0.07%
6699.HK Angelalign Technology Inc.
57.650
-1.71%
SYNSAM.ST Synsam AB (publ)
53.70
-0.74%