Tristel PLC (TSTL) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 06/05/2026 | 08:57:32 | 420.00p | 1 | £4.20 | Off-book | Buy | SI |
| 06/05/2026 | 08:57:32 | 420.00p | 13 | £54.60 | Off-book | Buy | SI |
| 06/05/2026 | 08:57:32 | 400.00p | 1 | £4.00 | Off-book | Sell | SI |
| 06/05/2026 | 08:57:32 | 420.00p | 13 | £54.60 | Off-book | Buy | SI |
| 06/05/2026 | 08:57:02 | 418.00p | 238 | £994.84 | Exchange | Buy | OFF |
| 06/05/2026 | 08:31:57 | 410.23p | 2,647 | £10,858.68 | Exchange | Buy | OFF |
| 06/05/2026 | 07:43:56 | 410.12p | 3,000 | £12,303.60 | Exchange | Buy | OFF |
| 06/05/2026 | 07:43:21 | 410.11p | 2,400 | £9,842.71 | Exchange | Buy | OFF |
| 06/05/2026 | 07:22:42 | 400.00p | 1 | £4.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:22:42 | 400.00p | 16 | £64.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 0 | £0.00 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 400.00p | 2 | £8.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 2 | £8.40 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 400.00p | 0 | £0.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:22:42 | 400.00p | 1 | £4.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 16 | £67.20 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 400.00p | 0 | £0.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 5 | £21.00 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 19 | £79.80 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 400.00p | 3 | £12.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 6 | £25.20 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 1 | £4.20 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 2 | £8.40 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 400.00p | 1 | £4.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:22:42 | 400.00p | 36 | £144.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:22:42 | 400.00p | 2 | £8.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:22:42 | 400.00p | 2 | £8.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 0 | £0.00 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 2 | £8.40 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 2 | £8.40 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 39 | £163.80 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 400.00p | 21 | £84.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:15:59 | 418.00p | 150 | £627.00 | Exchange | Buy | OFF |
| 06/05/2026 | 07:15:09 | 410.11p | 2,441 | £10,010.86 | Exchange | Buy | OFF |
| 06/05/2026 | 07:08:08 | 410.50p | 10,000 | £41,050.00 | Exchange | Buy | OFF |
| 06/05/2026 | 07:05:32 | 410.00p | 259 | £1,061.90 | Exchange | Sell | OFF |
| 06/05/2026 | 07:00:00 | 420.00p | 342 | £1,436.40 | Exchange | Buy | OFF |
| 05/05/2026 | 15:42:08 | 420.84p | 25,000 | £105,210.00 | Off-book | Buy | OFF |
| 05/05/2026 | 15:28:41 | 409.23p | 1,500 | £6,138.39 | Exchange | Sell | OFF |
| 05/05/2026 | 15:16:56 | 409.23p | 1,091 | £4,464.66 | Exchange | Sell | OFF |
| 05/05/2026 | 14:52:10 | 402.00p | 2,059 | £8,277.18 | Off-book | Sell | SI |
| 05/05/2026 | 14:51:46 | 409.11p | 2,150 | £8,795.93 | Exchange | Sell | OFF |
| 05/05/2026 | 14:41:52 | 420.00p | 160 | £672.00 | Exchange | Buy | OFF |
| 05/05/2026 | 14:28:33 | 409.00p | 1,000 | £4,090.00 | Exchange | Sell | OFF |
| 05/05/2026 | 14:11:39 | 408.88p | 1,800 | £7,359.84 | Exchange | Sell | OFF |
| 05/05/2026 | 14:00:59 | 408.60p | 825 | £3,370.95 | Exchange | Sell | OFF |
| 05/05/2026 | 13:54:58 | 420.00p | 1,800 | £7,560.00 | Exchange | Buy | OFF |
| 05/05/2026 | 13:49:37 | 408.56p | 4,368 | £17,845.73 | Exchange | Sell | OFF |
| 05/05/2026 | 13:11:43 | 408.56p | 4 | £16.34 | Exchange | Sell | OFF |
| 05/05/2026 | 13:08:11 | 408.25p | 3 | £12.25 | Exchange | Sell | OFF |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 06/05/2026 | 08:57:32 | 420.00p | 1 | £4.20 | Off-book | Buy | SI |
| 06/05/2026 | 08:57:32 | 420.00p | 13 | £54.60 | Off-book | Buy | SI |
| 06/05/2026 | 08:57:32 | 400.00p | 1 | £4.00 | Off-book | Sell | SI |
| 06/05/2026 | 08:57:32 | 420.00p | 13 | £54.60 | Off-book | Buy | SI |
| 06/05/2026 | 08:57:02 | 418.00p | 238 | £994.84 | Exchange | Buy | OFF |
| 06/05/2026 | 08:31:57 | 410.23p | 2,647 | £10,858.68 | Exchange | Buy | OFF |
| 06/05/2026 | 07:43:56 | 410.12p | 3,000 | £12,303.60 | Exchange | Buy | OFF |
| 06/05/2026 | 07:43:21 | 410.11p | 2,400 | £9,842.71 | Exchange | Buy | OFF |
| 06/05/2026 | 07:22:42 | 400.00p | 1 | £4.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:22:42 | 400.00p | 16 | £64.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 0 | £0.00 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 400.00p | 2 | £8.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 2 | £8.40 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 400.00p | 0 | £0.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:22:42 | 400.00p | 1 | £4.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 16 | £67.20 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 400.00p | 0 | £0.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 5 | £21.00 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 19 | £79.80 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 400.00p | 3 | £12.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 6 | £25.20 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 1 | £4.20 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 2 | £8.40 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 400.00p | 1 | £4.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:22:42 | 400.00p | 36 | £144.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:22:42 | 400.00p | 2 | £8.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:22:42 | 400.00p | 2 | £8.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 0 | £0.00 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 2 | £8.40 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 2 | £8.40 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 420.00p | 39 | £163.80 | Off-book | Buy | SI |
| 06/05/2026 | 07:22:42 | 400.00p | 21 | £84.00 | Off-book | Sell | SI |
| 06/05/2026 | 07:15:59 | 418.00p | 150 | £627.00 | Exchange | Buy | OFF |
| 06/05/2026 | 07:15:09 | 410.11p | 2,441 | £10,010.86 | Exchange | Buy | OFF |
| 06/05/2026 | 07:08:08 | 410.50p | 10,000 | £41,050.00 | Exchange | Buy | OFF |
| 06/05/2026 | 07:05:32 | 410.00p | 259 | £1,061.90 | Exchange | Sell | OFF |
| 06/05/2026 | 07:00:00 | 420.00p | 342 | £1,436.40 | Exchange | Buy | OFF |
| 05/05/2026 | 15:42:08 | 420.84p | 25,000 | £105,210.00 | Off-book | Buy | OFF |
| 05/05/2026 | 15:28:41 | 409.23p | 1,500 | £6,138.39 | Exchange | Sell | OFF |
| 05/05/2026 | 15:16:56 | 409.23p | 1,091 | £4,464.66 | Exchange | Sell | OFF |
| 05/05/2026 | 14:52:10 | 402.00p | 2,059 | £8,277.18 | Off-book | Sell | SI |
| 05/05/2026 | 14:51:46 | 409.11p | 2,150 | £8,795.93 | Exchange | Sell | OFF |
| 05/05/2026 | 14:41:52 | 420.00p | 160 | £672.00 | Exchange | Buy | OFF |
| 05/05/2026 | 14:28:33 | 409.00p | 1,000 | £4,090.00 | Exchange | Sell | OFF |
| 05/05/2026 | 14:11:39 | 408.88p | 1,800 | £7,359.84 | Exchange | Sell | OFF |
| 05/05/2026 | 14:00:59 | 408.60p | 825 | £3,370.95 | Exchange | Sell | OFF |
| 05/05/2026 | 13:54:58 | 420.00p | 1,800 | £7,560.00 | Exchange | Buy | OFF |
| 05/05/2026 | 13:49:37 | 408.56p | 4,368 | £17,845.73 | Exchange | Sell | OFF |
| 05/05/2026 | 13:11:43 | 408.56p | 4 | £16.34 | Exchange | Sell | OFF |
| 05/05/2026 | 13:08:11 | 408.25p | 3 | £12.25 | Exchange | Sell | OFF |
