Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/08/2014 83.41p 92.34p 83.41p 89.23p 18164
19/08/2014 83.41p 83.41p 83.41p 83.41p 0
18/08/2014 83.41p 87.22p 83.41p 83.41p 2255
15/08/2014 83.41p 89.23p 77.59p 83.41p 7265
14/08/2014 85.35p 85.35p 81.47p 83.41p 3222
13/08/2014 85.35p 88.15p 81.47p 85.35p 241
12/08/2014 85.35p 85.35p 82.25p 85.35p 2191
11/08/2014 85.35p 88.15p 85.35p 85.35p 553
08/08/2014 85.35p 88.46p 85.35p 85.35p 8210
07/08/2014 85.35p 88.15p 85.35p 85.35p 60
06/08/2014 87.29p 87.29p 85.35p 85.35p 5341
05/08/2014 87.29p 89.23p 87.29p 87.29p 0
04/08/2014 89.23p 89.23p 87.29p 87.29p 308
01/08/2014 89.23p 89.23p 85.66p 87.29p 1289
31/07/2014 87.29p 89.23p 87.29p 87.29p 4897
30/07/2014 87.29p 89.23p 86.91p 87.29p 11277
29/07/2014 83.41p 89.23p 83.41p 87.29p 19851
28/07/2014 82.25p 85.35p 82.25p 83.41p 14563
25/07/2014 80.70p 83.80p 77.59p 82.25p 48362
24/07/2014 77.98p 79.15p 77.98p 77.98p 0
23/07/2014 77.98p 79.15p 77.98p 77.98p 1289
22/07/2014 77.98p 77.98p 73.72p 77.98p 6229
21/07/2014 77.98p 80.70p 75.42p 77.98p 0
18/07/2014 79.53p 80.70p 75.42p 77.98p 0
17/07/2014 79.53p 80.70p 75.42p 79.53p 7088
16/07/2014 79.53p 79.53p 75.42p 79.53p 3699
15/07/2014 79.53p 81.32p 79.53p 79.53p 2442
14/07/2014 79.53p 81.32p 75.03p 79.53p 11145
11/07/2014 87.29p 87.29p 74.49p 75.66p 75583
10/07/2014 87.29p 87.29p 82.95p 87.29p 404
09/07/2014 87.29p 87.29p 81.94p 87.29p 14388
08/07/2014 96.99p 96.99p 81.47p 87.29p 139900
07/07/2014 77.59p 108.32p 77.59p 96.99p 113407
04/07/2014 77.59p 77.59p 74.49p 77.59p 1794
03/07/2014 77.59p 79.15p 76.04p 77.59p 9688
02/07/2014 77.59p 77.59p 74.49p 77.59p 8524
01/07/2014 77.59p 77.59p 77.44p 77.59p 123
30/06/2014 77.59p 77.59p 74.10p 77.59p 580
27/06/2014 77.59p 77.59p 74.29p 77.59p 2124
26/06/2014 77.59p 78.88p 74.10p 77.59p 3869
25/06/2014 77.59p 77.59p 74.10p 77.59p 64
24/06/2014 77.59p 77.59p 77.28p 77.59p 4500
23/06/2014 77.59p 77.59p 74.10p 77.59p 164
20/06/2014 77.59p 77.59p 74.10p 77.59p 245
19/06/2014 77.59p 77.59p 73.87p 77.59p 1959
18/06/2014 77.59p 83.34p 73.72p 77.59p 0
17/06/2014 77.59p 83.34p 73.72p 77.59p 6148
16/06/2014 79.53p 82.25p 73.72p 77.59p 20669
13/06/2014 79.53p 83.34p 74.10p 79.53p 5248
12/06/2014 79.53p 83.43p 75.51p 79.53p 0
11/06/2014 81.47p 83.43p 75.51p 79.53p 11499
10/06/2014 81.47p 81.47p 77.59p 81.47p 6444
09/06/2014 81.47p 81.47p 80.43p 81.47p 3866
06/06/2014 81.47p 85.35p 79.15p 81.47p 3576
05/06/2014 77.59p 81.47p 77.59p 81.47p 12622
04/06/2014 77.59p 80.70p 73.72p 77.59p 12887
03/06/2014 77.59p 79.53p 76.04p 77.59p 1335
02/06/2014 77.59p 77.59p 75.66p 77.59p 7372
30/05/2014 75.66p 81.47p 75.66p 77.59p 21721
29/05/2014 69.84p 76.82p 69.84p 73.72p 60426
28/05/2014 65.96p 67.12p 64.02p 65.96p 967
27/05/2014 67.90p 67.90p 62.08p 65.96p 1648
23/05/2014 69.84p 69.84p 65.96p 67.90p 967
22/05/2014 69.84p 69.84p 65.96p 69.84p 503
21/05/2014 69.84p 69.84p 65.96p 69.84p 226
20/05/2014 69.84p 69.84p 68.67p 69.84p 1158
19/05/2014 69.84p 69.84p 68.67p 69.84p 0
16/05/2014 69.84p 69.84p 68.67p 69.84p 722
15/05/2014 69.84p 69.84p 69.06p 69.84p 1611
14/05/2014 69.84p 69.84p 65.96p 69.84p 71
13/05/2014 69.84p 69.84p 65.96p 69.84p 387
12/05/2014 69.84p 70.30p 65.96p 67.90p 2401
09/05/2014 69.84p 70.61p 65.96p 67.90p 3999
08/05/2014 69.84p 71.39p 65.96p 69.84p 2376
07/05/2014 71.78p 71.78p 65.96p 69.84p 2255
06/05/2014 73.72p 73.72p 65.96p 71.78p 3802
02/05/2014 73.72p 73.72p 69.84p 73.72p 1554
01/05/2014 73.72p 74.80p 69.84p 73.72p 6766
30/04/2014 73.72p 75.66p 69.84p 73.72p 75
29/04/2014 75.66p 75.66p 69.84p 73.72p 12522
28/04/2014 73.72p 77.59p 73.72p 75.66p 9415
25/04/2014 73.72p 77.28p 73.72p 73.72p 3673
24/04/2014 73.72p 76.66p 71.78p 73.72p 27386
23/04/2014 75.66p 76.66p 73.72p 73.72p 1594
22/04/2014 75.66p 75.66p 73.72p 73.72p 3222
17/04/2014 77.59p 78.84p 73.72p 75.66p 4518
16/04/2014 73.72p 84.07p 73.72p 77.59p 47933
15/04/2014 67.90p 67.90p 67.20p 67.90p 4608
14/04/2014 67.90p 67.90p 62.08p 67.90p 13111
11/04/2014 67.90p 72.63p 67.90p 67.90p 0
10/04/2014 67.90p 72.63p 67.90p 67.90p 322
09/04/2014 67.90p 67.90p 67.20p 67.90p 748
08/04/2014 67.90p 67.90p 67.20p 67.90p 4833
07/04/2014 67.90p 72.94p 67.90p 67.90p 25
04/04/2014 67.90p 67.90p 67.51p 67.90p 7732
03/04/2014 67.90p 67.90p 67.51p 67.90p 644
02/04/2014 67.90p 73.33p 67.51p 67.90p 6476
01/04/2014 67.90p 73.72p 66.89p 67.90p 22603
31/03/2014 67.90p 73.72p 67.90p 67.90p 644
28/03/2014 67.90p 73.72p 66.73p 67.90p 6766
27/03/2014 67.90p 67.90p 62.08p 67.90p 70714
26/03/2014 65.96p 73.72p 65.96p 67.90p 17982
25/03/2014 69.84p 69.84p 60.14p 65.96p 54775
24/03/2014 69.84p 69.84p 65.96p 69.84p 17899
21/03/2014 71.78p 72.78p 65.96p 69.84p 7680
20/03/2014 71.78p 73.52p 65.96p 71.78p 18060
19/03/2014 71.78p 72.01p 65.96p 71.78p 35118
18/03/2014 77.59p 80.70p 67.90p 71.78p 87366
17/03/2014 65.96p 84.17p 65.96p 75.66p 357336
14/03/2014 65.96p 67.90p 62.08p 65.96p 148377
13/03/2014 72.94p 72.94p 62.08p 65.96p 123439
12/03/2014 73.72p 73.72p 69.84p 72.94p 9666
11/03/2014 73.72p 77.59p 67.21p 73.72p 5049
10/03/2014 73.72p 73.72p 69.84p 73.72p 25567
07/03/2014 71.78p 73.72p 66.73p 73.72p 63709
06/03/2014 69.84p 73.75p 69.84p 71.78p 119713
05/03/2014 69.84p 72.63p 65.96p 69.84p 23139
04/03/2014 69.84p 69.84p 69.84p 69.84p 3222
03/03/2014 69.84p 69.84p 65.96p 69.84p 387
28/02/2014 69.84p 69.84p 65.96p 69.84p 558
27/02/2014 69.84p 71.78p 65.96p 69.84p 0
26/02/2014 71.78p 71.78p 65.96p 69.84p 1954
25/02/2014 71.78p 71.78p 65.96p 71.78p 0
24/02/2014 71.78p 71.78p 65.96p 71.78p 0
21/02/2014 71.78p 71.78p 65.96p 71.78p 0
20/02/2014 71.78p 71.78p 65.96p 71.78p 245
19/02/2014 71.78p 73.17p 62.08p 71.78p 0
18/02/2014 71.78p 73.17p 62.08p 71.78p 17462
17/02/2014 71.78p 71.78p 65.96p 71.78p 644
14/02/2014 71.78p 71.78p 65.96p 71.78p 5026
13/02/2014 71.78p 71.78p 65.96p 71.78p 193
12/02/2014 71.78p 73.52p 71.78p 71.78p 0
11/02/2014 71.78p 73.52p 71.78p 71.78p 172
10/02/2014 71.78p 71.78p 65.96p 71.78p 0
07/02/2014 71.78p 71.78p 65.96p 71.78p 12897
06/02/2014 71.78p 71.78p 71.19p 71.78p 25
05/02/2014 71.78p 71.78p 65.96p 71.78p 1017
04/02/2014 71.78p 75.66p 65.96p 71.78p 0
03/02/2014 75.66p 75.66p 65.96p 71.78p 7788
31/01/2014 75.66p 77.59p 69.84p 75.66p 2577
30/01/2014 73.72p 76.66p 73.72p 73.72p 0
29/01/2014 73.72p 76.66p 73.72p 73.72p 1289
28/01/2014 77.59p 77.59p 67.90p 73.72p 6444
27/01/2014 79.53p 79.53p 73.72p 77.59p 4865
24/01/2014 79.53p 79.53p 74.18p 79.53p 1304
23/01/2014 79.53p 79.53p 74.05p 79.53p 0
22/01/2014 79.53p 79.53p 74.05p 79.53p 7088
21/01/2014 79.53p 79.53p 74.30p 79.53p 483
20/01/2014 79.53p 79.53p 74.49p 79.53p 3003
17/01/2014 79.53p 79.53p 74.30p 79.53p 3423
16/01/2014 79.53p 79.53p 77.59p 79.53p 9021
15/01/2014 81.47p 81.47p 77.59p 79.53p 1289
14/01/2014 81.47p 81.47p 77.59p 81.47p 0
13/01/2014 81.47p 81.47p 77.59p 81.47p 918
10/01/2014 79.53p 81.47p 74.49p 81.47p 7055
09/01/2014 79.53p 81.47p 74.30p 79.53p 2320
08/01/2014 81.47p 81.47p 74.30p 79.53p 2739
07/01/2014 79.53p 83.61p 77.59p 81.47p 14427
06/01/2014 79.53p 79.53p 77.59p 79.53p 773
03/01/2014 81.47p 81.47p 77.57p 79.53p 10343
02/01/2014 81.47p 83.80p 79.53p 81.47p 364
31/12/2013 81.47p 84.19p 79.15p 81.47p 0
30/12/2013 81.47p 84.19p 79.15p 81.47p 1885
27/12/2013 81.47p 83.80p 78.22p 81.47p 7569
24/12/2013 81.47p 83.34p 78.22p 81.47p 0
23/12/2013 81.47p 83.34p 78.22p 81.47p 0
20/12/2013 81.47p 83.34p 78.22p 81.47p 2147
19/12/2013 79.53p 83.26p 77.98p 81.47p 7556
18/12/2013 79.53p 83.41p 73.72p 79.53p 0
17/12/2013 77.59p 83.41p 73.72p 79.53p 17581
16/12/2013 70.61p 75.66p 70.61p 75.66p 3866
13/12/2013 70.61p 75.27p 70.61p 70.61p 986
12/12/2013 69.84p 75.27p 67.90p 70.61p 2279
11/12/2013 65.96p 69.84p 65.96p 67.90p 4511
10/12/2013 65.96p 69.06p 65.96p 65.96p 3222
09/12/2013 65.96p 69.06p 62.08p 65.96p 15521
06/12/2013 65.96p 69.05p 64.02p 64.02p 322
05/12/2013 65.96p 69.06p 65.96p 65.96p 374
04/12/2013 65.96p 69.06p 65.96p 65.96p 0
03/12/2013 65.96p 69.06p 65.96p 65.96p 82280
02/12/2013 65.96p 69.06p 63.63p 65.96p 7145
29/11/2013 65.96p 67.51p 65.96p 65.96p 0
28/11/2013 65.96p 67.51p 65.96p 65.96p 144
27/11/2013 65.96p 67.51p 65.96p 65.96p 3222
26/11/2013 65.96p 65.96p 58.97p 65.96p 0
25/11/2013 65.96p 65.96p 58.97p 65.96p 60607
22/11/2013 65.96p 65.96p 63.04p 65.96p 6444
21/11/2013 65.96p 66.73p 63.08p 65.96p 19477
20/11/2013 65.96p 65.96p 63.08p 65.96p 577
19/11/2013 65.96p 67.12p 65.96p 65.96p 1690
18/11/2013 65.96p 67.12p 63.01p 65.96p 0
15/11/2013 65.96p 67.12p 63.01p 65.96p 0
14/11/2013 65.96p 67.12p 63.01p 65.96p 5365
13/11/2013 65.96p 67.51p 63.01p 65.96p 8708
12/11/2013 65.96p 67.51p 63.01p 65.96p 641
11/11/2013 65.96p 65.96p 62.85p 65.96p 15200
08/11/2013 65.96p 67.82p 63.16p 65.96p 3061
07/11/2013 65.96p 68.28p 63.01p 65.96p 35867
06/11/2013 65.96p 65.96p 63.01p 65.96p 387
05/11/2013 65.96p 69.06p 62.85p 65.96p 7893

*Close Price adjusted for both dividends and splits