Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/06/2011 126.09p 127.64p 120.35p 124.15p 9234
15/06/2011 126.09p 129.46p 126.09p 126.09p 1442
14/06/2011 124.15p 127.26p 121.17p 126.09p 11405
13/06/2011 124.15p 126.09p 120.27p 124.15p 3646
10/06/2011 124.15p 124.77p 124.15p 124.15p 3866
09/06/2011 129.97p 129.97p 123.56p 124.15p 9324
08/06/2011 124.15p 130.59p 122.21p 129.97p 14812
07/06/2011 118.33p 134.21p 118.33p 124.15p 15883
06/06/2011 116.39p 120.27p 116.39p 118.33p 13576
03/06/2011 108.63p 119.11p 108.63p 116.39p 12371
02/06/2011 106.69p 108.63p 106.69p 108.63p 451
01/06/2011 108.63p 108.63p 100.87p 106.69p 10471
31/05/2011 106.69p 110.06p 100.90p 106.69p 996
27/05/2011 102.81p 112.51p 100.87p 106.69p 9065
26/05/2011 95.05p 104.75p 91.97p 102.81p 31413
25/05/2011 95.05p 100.87p 89.23p 95.05p 14506
24/05/2011 95.05p 95.05p 89.50p 95.05p 7442
23/05/2011 93.11p 100.87p 87.99p 95.05p 8546
20/05/2011 93.11p 93.11p 88.07p 93.11p 48
19/05/2011 93.11p 93.11p 88.07p 93.11p 32
18/05/2011 93.11p 93.11p 87.99p 93.11p 0
17/05/2011 93.11p 93.11p 87.99p 93.11p 258
16/05/2011 96.99p 99.48p 87.68p 93.11p 9155
13/05/2011 96.99p 99.63p 96.99p 96.99p 612
12/05/2011 98.93p 99.24p 96.99p 96.99p 7410
11/05/2011 96.99p 106.69p 94.36p 98.93p 55529
10/05/2011 87.29p 97.77p 87.29p 96.99p 5231
09/05/2011 85.35p 93.11p 82.25p 87.29p 8427
06/05/2011 75.66p 90.63p 74.49p 85.35p 33648
05/05/2011 75.66p 81.47p 75.66p 75.66p 6959
04/05/2011 77.59p 77.59p 73.09p 75.66p 1514
03/05/2011 73.72p 77.59p 69.84p 77.59p 0
28/04/2011 77.59p 77.59p 69.84p 73.72p 2106
27/04/2011 77.59p 77.59p 73.09p 77.59p 171
26/04/2011 75.66p 81.47p 72.29p 77.59p 18042
21/04/2011 73.72p 75.66p 69.84p 75.66p 0
20/04/2011 73.72p 75.42p 69.84p 73.72p 618
19/04/2011 73.72p 75.66p 69.96p 73.72p 0
18/04/2011 73.72p 75.66p 69.96p 73.72p 0
15/04/2011 75.66p 75.66p 69.96p 73.72p 1572
14/04/2011 75.66p 78.37p 69.84p 75.66p 3222
13/04/2011 75.66p 77.59p 75.66p 75.66p 0
12/04/2011 75.66p 77.59p 75.66p 75.66p 0
11/04/2011 75.66p 77.59p 75.66p 75.66p 0
08/04/2011 75.66p 77.59p 75.66p 75.66p 0
07/04/2011 75.66p 77.59p 75.66p 75.66p 319
06/04/2011 75.66p 77.59p 66.73p 75.66p 10119
05/04/2011 75.66p 77.59p 69.84p 75.66p 3603
04/04/2011 77.59p 77.59p 70.61p 75.66p 6444
01/04/2011 73.72p 81.47p 73.72p 77.59p 12603
31/03/2011 73.72p 77.28p 73.72p 73.72p 1289
30/03/2011 73.72p 73.72p 68.59p 73.72p 1289
29/03/2011 73.72p 75.73p 68.59p 73.72p 3453
28/03/2011 69.84p 74.69p 67.66p 73.72p 1528
25/03/2011 69.84p 77.59p 62.85p 69.84p 0
24/03/2011 69.84p 77.59p 62.85p 69.84p 0
23/03/2011 69.84p 77.59p 62.85p 69.84p 0
22/03/2011 69.84p 77.59p 62.85p 69.84p 3338
21/03/2011 69.84p 69.84p 69.84p 69.84p 3222
18/03/2011 71.78p 73.72p 66.73p 69.84p 0
17/03/2011 73.72p 73.72p 66.73p 71.78p 1173
16/03/2011 73.72p 73.72p 73.72p 73.72p 0
15/03/2011 73.72p 73.72p 67.51p 73.72p 0
14/03/2011 73.72p 73.72p 67.51p 73.72p 1289
11/03/2011 77.59p 77.59p 72.47p 73.72p 153
10/03/2011 79.53p 77.59p 75.69p 77.59p 456
09/03/2011 77.59p 80.54p 71.39p 79.53p 2076
08/03/2011 77.59p 77.59p 71.39p 77.59p 1591
07/03/2011 77.59p 81.01p 69.84p 77.59p 10793
04/03/2011 79.53p 82.25p 74.49p 77.59p 193
03/03/2011 81.47p 79.53p 77.75p 79.53p 3222
02/03/2011 77.59p 81.47p 72.16p 81.47p 28240
01/03/2011 75.66p 80.89p 75.66p 75.66p 0
28/02/2011 77.59p 80.89p 75.66p 75.66p 644
25/02/2011 81.47p 81.47p 75.66p 75.66p 758
24/02/2011 60.14p 87.84p 65.96p 79.53p 35150
23/02/2011 60.14p 65.18p 50.44p 60.14p 0
22/02/2011 58.20p 65.18p 50.44p 60.14p 58045
21/02/2011 62.08p 65.96p 58.20p 58.20p 21075
18/02/2011 62.08p 62.08p 59.13p 62.08p 1790
17/02/2011 69.84p 73.13p 62.08p 62.08p 0
16/02/2011 65.96p 73.13p 67.59p 69.84p 9603
15/02/2011 58.20p 68.36p 52.92p 65.96p 13336
14/02/2011 58.20p 60.80p 58.20p 58.20p 25775
11/02/2011 52.14p 62.08p 52.14p 58.20p 32554
10/02/2011 51.83p 60.21p 51.83p 58.20p 29082
09/02/2011 56.26p 56.26p 50.44p 56.26p 0
08/02/2011 50.44p 56.26p 50.44p 56.26p 1598
07/02/2011 58.20p 58.20p 50.90p 56.26p 0
04/02/2011 58.20p 58.20p 50.90p 58.20p 0
03/02/2011 58.20p 58.20p 50.90p 58.20p 0
02/02/2011 58.20p 58.20p 50.90p 58.20p 0
01/02/2011 58.20p 58.20p 50.90p 58.20p 967
31/01/2011 58.20p 58.20p 50.90p 58.20p 1496
28/01/2011 58.20p 58.20p 58.20p 58.20p 0
27/01/2011 58.20p 58.20p 58.20p 58.20p 0
26/01/2011 58.20p 64.87p 51.99p 58.20p 1095
25/01/2011 58.20p 64.25p 58.20p 58.20p 644
24/01/2011 58.20p 65.96p 51.99p 58.20p 33040
21/01/2011 60.14p 62.70p 58.20p 58.20p 5511
20/01/2011 58.20p 63.63p 55.87p 60.14p 6983
19/01/2011 58.20p 58.20p 58.20p 58.20p 0
18/01/2011 58.20p 62.85p 58.20p 58.20p 318
17/01/2011 62.85p 62.85p 58.20p 58.20p 419
14/01/2011 0.00p 58.20p 58.20p 58.20p 0
13/01/2011 63.63p 63.63p 58.20p 58.20p 0
12/01/2011 63.63p 63.63p 58.20p 58.20p 66
11/01/2011 58.20p 63.63p 58.20p 58.20p 0
10/01/2011 58.20p 63.63p 58.20p 58.20p 1572
07/01/2011 58.20p 58.20p 58.20p 58.20p 0
06/01/2011 58.20p 58.20p 58.20p 58.20p 0
05/01/2011 58.20p 63.63p 58.20p 58.20p 644
04/01/2011 52.38p 58.20p 51.76p 58.20p 36325
31/12/2010 52.38p 56.33p 52.38p 54.32p 41
30/12/2010 54.32p 56.33p 48.88p 52.38p 6641
29/12/2010 54.32p 54.32p 54.32p 54.32p 0
24/12/2010 54.32p 54.32p 54.32p 54.32p 0
23/12/2010 54.32p 59.59p 54.32p 54.32p 839
22/12/2010 54.32p 54.32p 54.32p 54.32p 0
21/12/2010 54.32p 54.32p 54.32p 54.32p 0
20/12/2010 54.32p 54.32p 48.57p 54.32p 4437
17/12/2010 54.32p 54.32p 54.32p 54.32p 0
16/12/2010 52.38p 59.75p 52.38p 54.32p 27064
15/12/2010 52.38p 52.38p 52.38p 52.38p 0
14/12/2010 52.38p 52.38p 48.42p 52.38p 598
13/12/2010 54.32p 54.32p 52.38p 52.38p 0
10/12/2010 52.38p 52.38p 52.38p 52.38p 0
09/12/2010 52.38p 56.92p 52.38p 52.38p 107
08/12/2010 52.38p 52.38p 52.38p 52.38p 0
07/12/2010 52.38p 52.38p 52.38p 52.38p 0
06/12/2010 54.32p 54.32p 49.04p 52.38p 1624
03/12/2010 54.32p 60.37p 54.32p 54.32p 1624
02/12/2010 54.32p 54.32p 49.04p 54.32p 330
01/12/2010 48.50p 54.32p 48.50p 54.32p 571
30/11/2010 50.44p 50.44p 48.50p 48.50p 0
29/11/2010 50.44p 53.07p 50.44p 50.44p 44
26/11/2010 52.38p 52.38p 50.44p 50.44p 0
25/11/2010 52.38p 52.38p 47.15p 52.38p 236
24/11/2010 52.38p 52.38p 52.38p 52.38p 0
23/11/2010 52.38p 57.62p 52.38p 52.38p 330
22/11/2010 54.32p 61.30p 52.38p 52.38p 566
19/11/2010 54.32p 61.30p 54.32p 54.32p 1599
18/11/2010 54.32p 65.96p 54.32p 54.32p 10832
17/11/2010 56.26p 61.30p 54.32p 54.32p 2581
16/11/2010 54.32p 56.26p 46.56p 56.26p 956
15/11/2010 58.20p 61.30p 52.76p 54.32p 15416
12/11/2010 54.32p 73.72p 54.32p 60.14p 21325
11/11/2010 48.50p 62.08p 48.50p 54.32p 8287
10/11/2010 38.80p 62.08p 33.52p 46.56p 9518
09/11/2010 38.80p 38.80p 38.80p 38.80p 0
08/11/2010 38.80p 38.80p 38.80p 38.80p 0
05/11/2010 38.80p 42.68p 38.80p 38.80p 2343
04/11/2010 38.80p 38.80p 34.61p 38.80p 2577
03/11/2010 38.80p 38.80p 38.80p 38.80p 0
02/11/2010 38.80p 44.85p 38.80p 38.80p 1974
01/11/2010 36.86p 46.40p 34.30p 38.80p 2276
29/10/2010 42.68p 43.84p 33.37p 36.86p 46451
28/10/2010 42.68p 42.68p 38.80p 42.68p 3264
27/10/2010 44.62p 44.62p 39.11p 42.68p 3222
26/10/2010 44.62p 44.62p 44.62p 44.62p 0
25/10/2010 44.62p 44.62p 44.62p 44.62p 0
22/10/2010 44.62p 44.62p 44.62p 44.62p 0
21/10/2010 44.62p 44.62p 44.62p 44.62p 0
20/10/2010 44.62p 44.62p 44.62p 44.62p 0
19/10/2010 42.68p 44.62p 39.65p 44.62p 322
18/10/2010 40.74p 42.68p 38.80p 42.68p 2320
15/10/2010 42.68p 42.68p 40.74p 40.74p 592
14/10/2010 46.56p 46.56p 42.68p 42.68p 0
13/10/2010 46.56p 46.56p 40.04p 46.56p 1611
12/10/2010 46.56p 46.56p 46.56p 46.56p 0
11/10/2010 46.56p 46.56p 46.56p 46.56p 0
08/10/2010 46.56p 46.56p 46.56p 46.56p 0
07/10/2010 46.56p 46.56p 40.74p 46.56p 64
06/10/2010 46.56p 46.56p 46.56p 46.56p 0
05/10/2010 46.56p 46.56p 46.56p 46.56p 0
04/10/2010 46.56p 46.56p 46.56p 46.56p 0
01/10/2010 46.56p 52.61p 40.74p 46.56p 1090
30/09/2010 48.50p 48.50p 40.35p 46.56p 1521
29/09/2010 48.50p 53.04p 45.01p 48.50p 2886
28/09/2010 48.50p 48.50p 48.50p 48.50p 0
27/09/2010 48.50p 48.50p 48.50p 48.50p 0
24/09/2010 44.62p 51.87p 40.74p 48.50p 3222
23/09/2010 42.68p 45.01p 42.68p 44.62p 2255
22/09/2010 38.80p 43.45p 35.00p 42.68p 90
21/09/2010 42.68p 42.68p 36.08p 38.80p 13210
20/09/2010 42.68p 42.68p 38.80p 42.68p 4511
17/09/2010 42.68p 42.68p 42.68p 42.68p 0
16/09/2010 42.68p 42.68p 42.68p 42.68p 0
15/09/2010 42.68p 42.68p 42.68p 42.68p 0
14/09/2010 42.68p 42.68p 38.80p 42.68p 967
13/09/2010 42.68p 42.68p 42.68p 42.68p 0
10/09/2010 42.68p 42.68p 42.68p 42.68p 0
09/09/2010 42.68p 42.68p 42.68p 42.68p 0
08/09/2010 42.68p 42.68p 39.57p 42.68p 3222
07/09/2010 42.68p 44.62p 42.68p 42.68p 3804
06/09/2010 40.74p 42.68p 40.74p 42.68p 397
03/09/2010 40.74p 40.74p 40.74p 40.74p 0
02/09/2010 38.80p 44.62p 38.80p 40.74p 9666
01/09/2010 42.68p 42.68p 38.02p 42.68p 322
31/08/2010 42.68p 42.68p 42.68p 42.68p 0

*Close Price adjusted for both dividends and splits