Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/11/2024 85.00p 85.87p 85.00p 85.00p 2345
27/11/2024 85.00p 85.00p 85.00p 85.00p 0
26/11/2024 85.00p 86.00p 85.00p 85.00p 119
25/11/2024 85.00p 86.70p 85.00p 85.00p 2403
22/11/2024 85.00p 88.00p 80.34p 85.00p 34367
21/11/2024 91.00p 91.00p 80.00p 85.00p 28975
20/11/2024 91.00p 92.50p 91.00p 91.00p 2172
19/11/2024 91.00p 92.60p 91.00p 91.00p 0
18/11/2024 91.00p 91.00p 87.39p 91.00p 6067
15/11/2024 91.00p 94.26p 91.00p 91.00p 5294
14/11/2024 91.00p 92.00p 87.55p 91.00p 11412
13/11/2024 91.00p 91.00p 90.00p 91.00p 5000
12/11/2024 92.50p 92.50p 90.00p 91.00p 2107
11/11/2024 92.50p 92.50p 92.14p 92.50p 0
08/11/2024 92.50p 92.50p 92.14p 92.50p 0
07/11/2024 92.50p 92.50p 90.00p 92.50p 5000
06/11/2024 95.00p 95.00p 90.50p 92.50p 5385
05/11/2024 92.50p 95.00p 91.00p 95.00p 9072
04/11/2024 92.50p 92.50p 90.00p 92.50p 500
01/11/2024 92.50p 92.75p 92.50p 92.50p 2000
31/10/2024 92.50p 93.00p 91.00p 92.50p 6149
30/10/2024 92.50p 93.90p 92.50p 92.50p 3319
29/10/2024 90.00p 95.00p 81.00p 92.50p 43096
28/10/2024 105.00p 110.00p 103.50p 105.00p 1031
25/10/2024 105.00p 110.00p 105.00p 105.00p 645
24/10/2024 105.00p 110.00p 105.00p 105.00p 552
23/10/2024 105.00p 110.00p 105.00p 107.50p 2447
22/10/2024 105.00p 109.70p 105.00p 105.00p 993
21/10/2024 105.00p 109.20p 101.50p 105.00p 1443
18/10/2024 105.00p 109.00p 105.00p 105.00p 1913
17/10/2024 105.00p 109.00p 101.50p 105.00p 923
16/10/2024 102.50p 108.00p 102.50p 105.00p 4680
15/10/2024 102.50p 104.00p 102.00p 102.50p 11450
14/10/2024 105.00p 105.00p 100.00p 102.50p 22916
11/10/2024 105.00p 106.00p 105.00p 105.00p 0
10/10/2024 107.50p 108.00p 100.75p 106.00p 9911
09/10/2024 110.00p 110.00p 105.00p 107.50p 4500
08/10/2024 110.00p 111.00p 105.50p 110.00p 10533
07/10/2024 110.00p 110.88p 110.00p 110.00p 0
04/10/2024 110.00p 112.45p 106.60p 110.00p 10391
03/10/2024 110.00p 110.00p 106.33p 110.00p 2985
02/10/2024 110.00p 113.40p 106.00p 110.00p 1380
01/10/2024 110.00p 112.50p 109.95p 110.00p 12178
30/09/2024 112.50p 114.00p 105.50p 110.00p 8252
27/09/2024 105.00p 115.00p 102.33p 112.50p 89109
26/09/2024 107.50p 115.00p 100.00p 110.00p 139101
25/09/2024 102.50p 104.90p 102.50p 102.50p 500
24/09/2024 102.50p 102.50p 100.50p 102.50p 750
23/09/2024 102.50p 104.20p 100.25p 102.50p 2882
20/09/2024 102.50p 104.50p 101.80p 102.50p 12500
19/09/2024 102.50p 102.50p 101.00p 102.50p 12500
18/09/2024 102.50p 104.90p 101.80p 102.50p 5750
17/09/2024 102.50p 103.00p 102.50p 102.50p 5000
16/09/2024 99.50p 105.00p 99.50p 102.50p 21568
13/09/2024 99.50p 102.22p 99.50p 99.50p 506
12/09/2024 99.50p 99.75p 99.50p 99.50p 500
11/09/2024 98.50p 99.75p 98.50p 99.50p 8000
10/09/2024 98.50p 98.50p 97.60p 98.50p 7000
09/09/2024 97.50p 102.00p 97.50p 98.50p 5000
06/09/2024 97.50p 101.00p 97.50p 97.50p 5000
05/09/2024 98.50p 99.90p 97.50p 97.50p 7000
04/09/2024 97.50p 99.50p 97.00p 97.50p 2913
03/09/2024 97.50p 99.50p 96.90p 98.50p 24420
02/09/2024 98.50p 98.50p 96.50p 97.50p 0
30/08/2024 98.50p 98.50p 95.70p 98.50p 1364
29/08/2024 98.50p 98.50p 96.62p 98.50p 0
28/08/2024 98.50p 98.50p 96.62p 98.50p 0
27/08/2024 101.00p 102.00p 98.50p 98.50p 8487
23/08/2024 100.00p 102.80p 100.00p 101.00p 12570
22/08/2024 100.00p 100.00p 99.00p 100.00p 4500
21/08/2024 100.00p 100.00p 98.90p 100.00p 2500
20/08/2024 100.00p 100.00p 100.00p 100.00p 0
19/08/2024 100.50p 100.50p 98.28p 100.50p 2500
16/08/2024 101.50p 101.50p 98.25p 100.50p 6508
15/08/2024 99.00p 103.00p 99.00p 101.50p 14340
14/08/2024 99.00p 102.84p 99.00p 99.00p 2177
13/08/2024 99.00p 101.40p 99.00p 99.00p 4270
12/08/2024 99.00p 101.15p 99.00p 99.00p 0
09/08/2024 99.00p 101.15p 99.00p 99.00p 0
08/08/2024 99.00p 101.15p 99.00p 99.00p 0
07/08/2024 99.00p 101.40p 95.00p 99.00p 4491
06/08/2024 99.00p 101.15p 99.00p 99.00p 0
05/08/2024 99.00p 101.50p 95.80p 99.00p 4946
02/08/2024 99.00p 100.00p 99.00p 99.00p 1500
01/08/2024 99.00p 101.00p 95.80p 99.00p 1520
31/07/2024 99.00p 101.80p 96.00p 99.00p 7737
30/07/2024 99.00p 102.60p 99.00p 99.00p 5000
29/07/2024 99.00p 102.60p 99.00p 99.00p 5132
26/07/2024 99.00p 101.15p 99.00p 99.00p 0
25/07/2024 96.50p 100.00p 96.50p 99.00p 11004
24/07/2024 96.50p 96.50p 94.62p 96.50p 0
23/07/2024 96.50p 98.60p 96.50p 96.50p 7235
22/07/2024 96.50p 98.50p 96.50p 96.50p 81
19/07/2024 96.50p 98.95p 93.35p 97.50p 5210
18/07/2024 99.00p 99.00p 97.50p 97.50p 9375
17/07/2024 99.00p 103.00p 99.00p 99.00p 74
16/07/2024 97.50p 97.50p 96.50p 97.50p 0
15/07/2024 97.50p 97.50p 96.50p 97.50p 0
12/07/2024 97.50p 97.50p 96.50p 97.50p 0
11/07/2024 97.50p 99.00p 97.50p 97.50p 593
10/07/2024 97.50p 100.00p 97.50p 97.50p 1963
09/07/2024 97.50p 99.00p 96.60p 97.50p 2700
08/07/2024 97.50p 100.00p 97.50p 97.50p 6000
05/07/2024 97.50p 100.00p 95.50p 97.50p 8996
04/07/2024 96.50p 100.00p 96.50p 97.50p 4834
03/07/2024 96.50p 98.00p 93.70p 96.50p 13000
02/07/2024 96.50p 98.38p 96.50p 96.50p 0
01/07/2024 96.50p 96.50p 93.70p 96.50p 2
28/06/2024 96.50p 97.00p 93.35p 96.50p 6767
27/06/2024 96.50p 97.00p 96.00p 96.50p 219030
26/06/2024 95.00p 98.38p 95.00p 96.50p 0
25/06/2024 96.50p 96.50p 93.00p 96.50p 5000
24/06/2024 97.50p 97.75p 95.50p 96.50p 6250
21/06/2024 97.50p 98.85p 97.50p 97.50p 0
20/06/2024 97.50p 97.50p 95.25p 97.50p 5000
19/06/2024 97.50p 98.00p 95.50p 97.50p 1006
18/06/2024 97.50p 97.50p 97.31p 97.50p 0
17/06/2024 97.50p 99.00p 95.25p 97.50p 17086
14/06/2024 97.50p 97.50p 96.00p 97.50p 10500
13/06/2024 97.50p 97.50p 97.31p 97.50p 0
12/06/2024 97.50p 97.50p 96.25p 97.50p 55
11/06/2024 97.50p 99.00p 95.25p 97.50p 29486
10/06/2024 97.50p 97.50p 97.31p 97.50p 0
07/06/2024 97.50p 97.50p 96.00p 97.50p 2000
06/06/2024 97.50p 97.50p 97.31p 97.50p 0
05/06/2024 97.50p 99.00p 95.28p 97.50p 13116
04/06/2024 97.50p 97.87p 95.00p 97.50p 10550
03/06/2024 97.50p 97.87p 93.70p 97.50p 20850
31/05/2024 98.00p 98.00p 96.50p 97.50p 9000
30/05/2024 98.00p 98.00p 96.00p 98.00p 8953
29/05/2024 98.00p 100.00p 96.74p 98.00p 17283
28/05/2024 97.50p 98.80p 97.50p 98.00p 0
24/05/2024 98.00p 100.00p 98.00p 98.00p 40
23/05/2024 97.50p 100.00p 96.50p 98.00p 17697
22/05/2024 96.00p 100.00p 96.00p 97.50p 9135
21/05/2024 92.50p 96.00p 92.50p 96.00p 3000
20/05/2024 92.50p 95.00p 92.10p 92.50p 5750
17/05/2024 89.00p 95.00p 89.00p 92.50p 25057
16/05/2024 87.50p 92.00p 87.50p 89.00p 6540
15/05/2024 87.50p 87.50p 87.00p 87.50p 1000
14/05/2024 87.50p 87.50p 86.62p 87.50p 3366
13/05/2024 87.50p 89.50p 87.50p 87.50p 4469
10/05/2024 87.50p 87.50p 86.15p 87.50p 0
09/05/2024 87.50p 89.50p 86.00p 87.50p 16625
08/05/2024 87.50p 87.50p 86.67p 87.50p 0
07/05/2024 87.50p 88.50p 85.80p 87.50p 18400
03/05/2024 87.50p 87.50p 86.67p 87.50p 0
02/05/2024 87.50p 87.50p 86.67p 87.50p 0
01/05/2024 87.50p 87.50p 86.67p 87.50p 0
30/04/2024 87.50p 88.88p 87.50p 87.50p 5557
29/04/2024 87.50p 88.75p 87.50p 87.50p 10000
26/04/2024 87.50p 87.50p 86.67p 87.50p 0
25/04/2024 87.50p 88.88p 87.50p 87.50p 10100
24/04/2024 87.50p 88.00p 85.75p 88.00p 19570
23/04/2024 87.50p 89.75p 87.50p 87.50p 31114
22/04/2024 87.50p 89.00p 85.50p 87.50p 9161
19/04/2024 87.50p 87.50p 87.50p 87.50p 0
18/04/2024 89.00p 89.00p 85.25p 87.50p 16942
17/04/2024 95.00p 100.00p 83.60p 89.00p 135056
16/04/2024 95.00p 96.50p 95.00p 95.00p 10
15/04/2024 90.00p 95.00p 90.00p 95.00p 19585
12/04/2024 90.00p 93.50p 86.50p 90.00p 5573
11/04/2024 90.00p 90.00p 88.75p 90.00p 0
10/04/2024 90.00p 93.75p 86.50p 90.00p 2461
09/04/2024 90.00p 90.00p 88.75p 90.00p 0
08/04/2024 90.00p 90.50p 90.00p 90.00p 3072
05/04/2024 90.00p 90.00p 86.50p 90.00p 2500
04/04/2024 90.00p 91.00p 86.50p 90.00p 6250
03/04/2024 90.00p 94.50p 87.50p 90.00p 14300
02/04/2024 90.00p 95.00p 90.00p 90.00p 562
28/03/2024 90.00p 91.13p 90.00p 90.00p 5000
27/03/2024 89.00p 90.00p 86.50p 90.00p 12323
26/03/2024 89.00p 89.00p 86.50p 89.00p 2000
25/03/2024 89.00p 90.10p 86.20p 89.00p 6719
22/03/2024 89.00p 89.00p 86.85p 89.00p 0
21/03/2024 89.00p 89.00p 86.85p 89.00p 0
20/03/2024 89.00p 89.00p 89.00p 89.00p 0
19/03/2024 89.00p 90.25p 89.00p 89.00p 9593
18/03/2024 91.50p 91.50p 89.00p 89.00p 10865
15/03/2024 92.50p 92.50p 90.10p 91.50p 707
14/03/2024 97.50p 97.50p 90.10p 92.50p 12266
13/03/2024 97.50p 97.50p 96.60p 97.50p 1041
12/03/2024 97.50p 98.75p 95.50p 97.50p 19989
11/03/2024 100.00p 105.00p 95.51p 97.50p 49815
08/03/2024 94.00p 94.00p 91.50p 94.00p 0
07/03/2024 94.00p 96.80p 91.00p 94.00p 2215
06/03/2024 94.00p 94.00p 91.50p 94.00p 0
05/03/2024 87.50p 95.00p 87.50p 94.00p 22245
04/03/2024 87.50p 87.80p 85.25p 87.50p 10656
01/03/2024 87.50p 88.00p 85.10p 87.50p 17831
29/02/2024 87.50p 87.50p 85.60p 87.50p 5519
28/02/2024 91.50p 91.50p 85.00p 87.50p 10058
27/02/2024 91.50p 92.40p 91.50p 91.50p 10000
26/02/2024 91.50p 92.10p 90.50p 91.50p 2471
23/02/2024 91.50p 91.60p 90.00p 91.50p 6000
22/02/2024 91.50p 91.50p 90.00p 91.50p 1000
21/02/2024 93.00p 99.55p 88.00p 91.50p 39307
20/02/2024 95.50p 95.50p 90.00p 93.00p 10729
19/02/2024 100.00p 100.00p 91.00p 95.50p 9000
16/02/2024 100.00p 100.00p 95.00p 100.00p 1993

*Close Price adjusted for both dividends and splits