Touchstar (TST) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Touchstar

Date Open High Low Close* Volume
03/01/2017 102.33p 102.33p 101.95p 102.33p 773
30/12/2016 102.33p 102.33p 101.94p 102.33p 1031
29/12/2016 105.97p 105.97p 101.84p 102.33p 11601
28/12/2016 112.03p 112.03p 105.97p 105.97p 21670
23/12/2016 95.54p 114.45p 95.54p 112.03p 73845
22/12/2016 86.32p 96.99p 86.32p 95.54p 34372
21/12/2016 85.84p 87.29p 84.44p 86.32p 25417
20/12/2016 85.84p 86.32p 84.59p 85.84p 66757
19/12/2016 85.84p 86.32p 84.88p 85.84p 12367
16/12/2016 85.84p 86.32p 85.84p 85.84p 3220
15/12/2016 85.84p 85.84p 85.84p 85.84p 0
14/12/2016 85.84p 86.66p 84.38p 85.84p 12372
13/12/2016 85.84p 86.66p 85.11p 85.84p 14032
12/12/2016 85.84p 87.24p 85.84p 85.84p 8470
09/12/2016 85.84p 87.29p 85.84p 85.84p 4845
08/12/2016 80.02p 87.00p 80.02p 85.84p 29893
07/12/2016 77.59p 82.44p 77.59p 80.02p 18449
06/12/2016 77.59p 81.47p 73.23p 77.59p 4389
05/12/2016 77.59p 81.47p 77.59p 77.59p 1237
02/12/2016 77.59p 80.99p 73.23p 77.59p 48565
01/12/2016 77.59p 77.59p 77.59p 77.59p 0
30/11/2016 77.59p 81.38p 77.59p 77.59p 6143
29/11/2016 77.59p 77.59p 77.59p 77.59p 0
28/11/2016 77.59p 77.59p 77.59p 77.59p 0
25/11/2016 77.59p 77.59p 75.41p 77.59p 979
24/11/2016 77.59p 77.59p 75.41p 77.59p 773
23/11/2016 75.66p 77.59p 75.36p 77.59p 4570
22/11/2016 75.66p 76.63p 75.66p 75.66p 0
21/11/2016 75.66p 77.40p 75.66p 75.66p 2062
18/11/2016 75.66p 77.59p 75.66p 75.66p 2062
17/11/2016 75.17p 77.11p 75.17p 75.17p 1809
16/11/2016 75.17p 75.17p 72.99p 75.17p 1031
15/11/2016 75.17p 77.40p 75.17p 75.17p 2062
14/11/2016 75.17p 75.17p 75.17p 75.17p 0
11/11/2016 75.17p 75.17p 75.17p 75.17p 0
10/11/2016 75.17p 75.17p 75.17p 75.17p 0
09/11/2016 73.23p 77.42p 73.23p 75.17p 3714
08/11/2016 76.14p 77.59p 73.81p 76.14p 10825
07/11/2016 75.17p 77.59p 75.17p 76.14p 5155
04/11/2016 76.63p 77.59p 67.94p 75.17p 18197
03/11/2016 85.35p 85.58p 74.69p 76.63p 34097
02/11/2016 86.32p 86.32p 83.41p 85.35p 1804
01/11/2016 86.32p 86.32p 83.53p 86.32p 3996
31/10/2016 86.32p 86.32p 83.41p 86.32p 6444
28/10/2016 84.38p 86.32p 84.38p 86.32p 2577
27/10/2016 84.38p 84.38p 84.38p 84.38p 0
26/10/2016 84.38p 84.38p 82.93p 84.38p 1289
25/10/2016 84.38p 84.38p 83.90p 84.38p 2577
24/10/2016 84.38p 86.25p 83.80p 84.38p 16861
21/10/2016 84.38p 85.94p 83.49p 84.38p 4256
20/10/2016 84.87p 84.87p 83.81p 84.38p 3093
19/10/2016 84.87p 84.87p 84.87p 84.87p 0
18/10/2016 84.87p 86.81p 83.81p 84.87p 3248
17/10/2016 84.87p 87.29p 83.66p 84.87p 8879
14/10/2016 76.14p 92.14p 75.46p 84.87p 53120
13/10/2016 77.11p 81.47p 74.69p 76.14p 18508
12/10/2016 79.53p 79.53p 77.11p 77.11p 2577
11/10/2016 77.11p 81.47p 77.11p 79.53p 20104
10/10/2016 77.11p 77.11p 77.11p 77.11p 0
07/10/2016 77.11p 80.50p 76.48p 77.11p 5413
06/10/2016 75.17p 81.30p 75.17p 77.11p 20385
05/10/2016 75.17p 75.17p 75.17p 75.17p 0
04/10/2016 78.56p 78.56p 75.17p 75.17p 10551
03/10/2016 78.56p 79.50p 78.08p 78.56p 11032
30/09/2016 75.17p 83.90p 75.17p 78.56p 30601
29/09/2016 75.17p 77.59p 72.75p 75.17p 21667
28/09/2016 66.93p 82.44p 66.93p 75.17p 35498
27/09/2016 65.47p 70.81p 65.47p 66.44p 7217
26/09/2016 65.47p 65.47p 65.47p 65.47p 0
23/09/2016 65.96p 65.96p 65.47p 65.47p 0
22/09/2016 62.32p 70.32p 62.32p 65.96p 36085
21/09/2016 62.32p 62.32p 62.32p 62.32p 0
20/09/2016 62.32p 63.53p 62.32p 62.32p 1546
19/09/2016 62.32p 62.32p 62.12p 62.32p 5155
16/09/2016 62.32p 62.32p 62.32p 62.32p 0
15/09/2016 62.32p 62.32p 62.32p 62.32p 0
14/09/2016 62.56p 63.53p 62.32p 62.32p 2329
13/09/2016 62.56p 62.56p 62.12p 62.56p 2577
12/09/2016 62.80p 64.50p 62.56p 62.56p 8248
09/09/2016 62.80p 62.80p 62.29p 62.80p 1804
08/09/2016 62.80p 64.02p 62.32p 62.32p 44333
07/09/2016 62.56p 62.80p 62.56p 62.80p 6444
06/09/2016 64.99p 64.99p 62.80p 63.05p 19589
05/09/2016 64.99p 64.99p 64.99p 64.99p 0
02/09/2016 64.02p 66.44p 64.02p 64.99p 7217
01/09/2016 66.93p 66.93p 63.05p 64.02p 5670
31/08/2016 66.93p 66.93p 66.93p 66.93p 0
30/08/2016 66.93p 66.93p 66.93p 66.93p 0
26/08/2016 68.38p 68.38p 66.93p 66.93p 2577
25/08/2016 68.38p 68.38p 68.38p 68.38p 0
24/08/2016 67.41p 70.13p 67.41p 68.38p 2062
23/08/2016 63.05p 67.41p 63.05p 67.41p 32022
22/08/2016 57.23p 63.96p 57.23p 63.05p 39420
19/08/2016 55.29p 59.17p 55.29p 57.23p 61963
18/08/2016 54.80p 57.23p 54.32p 55.29p 9279
17/08/2016 54.80p 54.80p 51.89p 54.80p 17527
16/08/2016 54.80p 57.42p 51.60p 54.80p 6444
15/08/2016 53.83p 54.80p 53.83p 54.80p 0
12/08/2016 53.83p 53.83p 50.78p 53.83p 1289
11/08/2016 53.83p 53.83p 53.83p 53.83p 0
10/08/2016 53.83p 53.83p 50.73p 53.83p 16496
09/08/2016 53.83p 53.83p 50.73p 53.83p 5413
08/08/2016 53.83p 53.83p 50.63p 53.83p 8763
05/08/2016 53.83p 53.83p 53.83p 53.83p 0
04/08/2016 53.83p 53.83p 51.41p 53.83p 2320
03/08/2016 53.83p 53.83p 50.63p 53.83p 9537
02/08/2016 53.83p 58.20p 53.83p 53.83p 52
01/08/2016 53.83p 53.83p 50.63p 53.83p 258
29/07/2016 53.83p 53.83p 53.83p 53.83p 0
28/07/2016 53.83p 53.83p 50.63p 53.83p 2835
27/07/2016 53.83p 53.83p 53.83p 53.83p 0
26/07/2016 53.83p 53.83p 53.83p 53.83p 0
25/07/2016 53.83p 53.83p 53.83p 53.83p 0
22/07/2016 53.83p 53.83p 50.57p 53.83p 2062
21/07/2016 53.83p 58.20p 53.83p 53.83p 14
20/07/2016 53.83p 57.76p 53.83p 53.83p 2320
19/07/2016 53.83p 53.83p 50.44p 53.83p 644
18/07/2016 53.83p 53.83p 53.83p 53.83p 0
15/07/2016 53.83p 53.83p 53.83p 53.83p 0
14/07/2016 53.83p 57.76p 50.44p 53.83p 535
13/07/2016 53.83p 53.83p 53.83p 53.83p 0
12/07/2016 53.83p 53.83p 50.19p 53.83p 258
11/07/2016 53.83p 53.83p 53.83p 53.83p 0
08/07/2016 53.83p 53.83p 49.95p 53.83p 515
07/07/2016 53.83p 54.32p 49.47p 53.83p 18558
06/07/2016 53.83p 53.83p 49.47p 53.83p 2835
05/07/2016 53.83p 53.83p 53.83p 53.83p 0
04/07/2016 53.83p 53.83p 53.83p 53.83p 0
01/07/2016 53.83p 53.83p 53.83p 53.83p 0
30/06/2016 53.83p 53.83p 49.47p 53.83p 7217
29/06/2016 52.86p 56.64p 50.19p 53.83p 8301
28/06/2016 52.86p 53.35p 50.19p 52.86p 16508
27/06/2016 53.83p 53.83p 49.47p 52.86p 8248
24/06/2016 53.83p 58.20p 52.01p 54.32p 34796
23/06/2016 56.26p 56.26p 56.26p 56.26p 0
22/06/2016 55.77p 58.20p 55.77p 56.26p 10310
21/06/2016 57.23p 57.23p 55.29p 55.77p 1804
20/06/2016 57.23p 57.23p 56.74p 57.23p 1289
17/06/2016 57.23p 57.23p 57.23p 57.23p 0
16/06/2016 57.71p 57.71p 56.55p 57.23p 10310
15/06/2016 57.71p 59.65p 57.71p 57.71p 32
14/06/2016 58.20p 60.04p 56.45p 57.71p 16754
13/06/2016 59.17p 61.11p 58.20p 58.20p 15723
10/06/2016 59.17p 63.05p 59.17p 59.17p 20620
09/06/2016 59.17p 59.17p 58.20p 59.17p 0
08/06/2016 60.62p 60.62p 59.17p 59.17p 515
07/06/2016 60.62p 62.37p 58.92p 60.62p 11960
06/06/2016 60.62p 60.62p 59.70p 60.62p 2577
03/06/2016 60.62p 62.08p 59.70p 60.62p 551
02/06/2016 60.62p 60.62p 60.62p 60.62p 0
01/06/2016 60.62p 60.62p 59.17p 60.62p 9021
31/05/2016 61.11p 61.11p 58.20p 60.62p 11856
27/05/2016 61.11p 62.37p 60.23p 61.11p 30157
26/05/2016 63.05p 63.05p 59.49p 61.11p 28100
25/05/2016 63.05p 66.93p 59.48p 63.05p 25453
24/05/2016 60.14p 60.52p 60.14p 60.14p 6444
23/05/2016 58.20p 60.52p 56.80p 60.14p 4222
20/05/2016 58.97p 61.38p 57.73p 58.20p 4525
19/05/2016 58.97p 58.97p 58.97p 58.97p 0
18/05/2016 58.97p 61.61p 57.73p 58.97p 26613
17/05/2016 58.97p 62.08p 58.54p 58.97p 1824
16/05/2016 58.97p 62.08p 58.54p 58.97p 2416
13/05/2016 58.20p 62.08p 58.20p 58.97p 8260
12/05/2016 58.20p 58.97p 58.97p 58.97p 0
11/05/2016 58.97p 58.97p 58.20p 58.97p 1288
10/05/2016 58.97p 60.83p 58.20p 58.97p 9026
09/05/2016 58.20p 58.97p 57.11p 58.97p 19796
06/05/2016 58.20p 58.20p 57.27p 58.20p 3630
05/05/2016 58.97p 58.97p 57.11p 58.20p 26890
04/05/2016 57.42p 58.97p 56.49p 58.97p 1160
03/05/2016 58.20p 60.52p 51.21p 57.42p 19718
29/04/2016 58.20p 59.28p 54.63p 58.20p 5963
28/04/2016 58.20p 58.20p 58.20p 58.20p 0
27/04/2016 58.20p 58.20p 55.25p 58.20p 6444
26/04/2016 58.20p 62.08p 54.63p 58.20p 19822
25/04/2016 58.20p 62.08p 54.32p 58.20p 3111
22/04/2016 58.20p 58.20p 55.56p 58.20p 761
21/04/2016 58.20p 58.20p 55.48p 58.20p 5600
20/04/2016 58.20p 61.92p 58.20p 58.20p 767
19/04/2016 58.20p 62.08p 58.20p 58.20p 2679
18/04/2016 56.26p 60.91p 55.09p 58.20p 15214
15/04/2016 51.99p 56.64p 43.45p 56.26p 27284
14/04/2016 50.44p 54.32p 50.44p 51.99p 3902
13/04/2016 50.44p 52.76p 50.44p 50.44p 6444
12/04/2016 50.44p 53.23p 47.57p 50.44p 9401
11/04/2016 50.44p 53.39p 47.57p 50.44p 6270
08/04/2016 44.62p 50.44p 42.52p 50.44p 33373
07/04/2016 53.93p 55.56p 39.73p 44.62p 124555
06/04/2016 54.32p 58.20p 51.99p 54.32p 16993
05/04/2016 54.32p 55.48p 51.21p 54.32p 747
04/04/2016 56.26p 56.26p 50.92p 54.32p 9569
01/04/2016 56.26p 60.14p 54.63p 56.26p 26714
31/03/2016 54.32p 62.08p 54.32p 56.26p 7708
30/03/2016 54.32p 57.81p 54.32p 54.32p 6118
29/03/2016 54.32p 58.20p 54.32p 54.32p 7489
24/03/2016 54.32p 57.27p 51.68p 54.32p 47194
23/03/2016 54.32p 54.32p 54.32p 54.32p 0
22/03/2016 54.32p 54.32p 54.32p 54.32p 0
21/03/2016 54.32p 57.42p 50.92p 54.32p 14176
18/03/2016 54.32p 54.32p 50.92p 54.32p 6871

*Close Price adjusted for both dividends and splits