Tri-Star Resources (TSTR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tri-Star Resources

Date Open High Low Close* Volume
06/01/2017 47.31p 49.28p 45.34p 49.28p 19313
05/01/2017 45.34p 49.87p 42.77p 47.31p 12618
04/01/2017 45.34p 48.88p 42.77p 45.34p 12203
03/01/2017 45.34p 47.90p 42.77p 45.34p 333
30/12/2016 45.34p 47.90p 45.34p 45.34p 564
29/12/2016 45.34p 47.90p 42.58p 45.34p 3805
28/12/2016 45.34p 46.91p 45.34p 45.34p 3906
23/12/2016 45.34p 46.91p 41.79p 45.34p 4850
22/12/2016 45.34p 46.91p 41.95p 45.34p 5390
21/12/2016 45.34p 47.31p 43.36p 45.34p 15017
20/12/2016 45.34p 48.10p 41.39p 45.34p 6582
19/12/2016 43.36p 47.31p 41.47p 45.34p 35257
16/12/2016 37.45p 44.11p 37.45p 43.36p 24479
15/12/2016 43.36p 43.96p 37.06p 37.45p 23373
14/12/2016 43.36p 44.15p 39.46p 43.36p 4575
13/12/2016 43.36p 44.94p 39.42p 43.36p 42381
12/12/2016 43.36p 43.36p 39.46p 43.36p 3333
09/12/2016 43.36p 45.34p 43.36p 43.36p 2016
08/12/2016 43.36p 45.73p 40.41p 43.36p 8174
07/12/2016 43.36p 46.52p 43.36p 43.36p 3578
06/12/2016 41.39p 42.10p 41.39p 41.39p 1334
05/12/2016 41.39p 42.10p 40.01p 41.39p 3107
02/12/2016 45.34p 45.34p 35.87p 41.39p 102897
01/12/2016 47.31p 48.10p 39.42p 45.34p 13263
30/11/2016 43.36p 47.31p 43.36p 47.31p 1295
29/11/2016 45.34p 45.34p 39.42p 43.36p 3198
28/11/2016 45.34p 45.34p 40.60p 45.34p 3143
25/11/2016 45.34p 48.10p 41.79p 45.34p 4882
24/11/2016 45.34p 45.34p 41.79p 45.34p 3805
23/11/2016 45.34p 49.28p 41.79p 45.34p 462
22/11/2016 43.36p 50.07p 43.36p 45.34p 4922
21/11/2016 43.36p 46.91p 41.39p 43.36p 22907
18/11/2016 45.34p 46.91p 42.58p 43.36p 4478
17/11/2016 47.31p 47.31p 43.40p 45.34p 6316
16/11/2016 47.31p 47.31p 43.40p 47.31p 29447
15/11/2016 47.31p 50.07p 45.34p 47.31p 12963
14/11/2016 45.34p 47.31p 45.34p 47.31p 2823
11/11/2016 45.34p 47.27p 45.34p 45.34p 8848
10/11/2016 45.34p 47.31p 44.47p 45.34p 10084
09/11/2016 45.34p 46.32p 43.40p 45.34p 22470
08/11/2016 49.28p 49.47p 44.55p 45.34p 3218
07/11/2016 49.28p 49.67p 47.35p 49.28p 1201
04/11/2016 45.34p 51.21p 45.34p 49.28p 34822
03/11/2016 47.31p 47.31p 44.94p 45.34p 25997
02/11/2016 45.34p 47.31p 44.94p 47.31p 26888
01/11/2016 45.34p 45.34p 44.94p 45.34p 2236
31/10/2016 45.34p 49.28p 44.15p 45.34p 30415
28/10/2016 45.34p 46.32p 45.34p 45.34p 28093
27/10/2016 45.34p 46.12p 43.60p 45.34p 16043
26/10/2016 47.31p 47.31p 43.36p 45.34p 26451
25/10/2016 47.31p 50.46p 44.94p 47.31p 11194
24/10/2016 55.19p 58.34p 48.10p 49.28p 35342
21/10/2016 55.19p 57.16p 51.29p 55.19p 1037
20/10/2016 51.25p 55.19p 49.67p 55.19p 45036
19/10/2016 47.31p 54.40p 45.61p 51.25p 26251
18/10/2016 49.28p 51.64p 46.40p 47.31p 11085
17/10/2016 49.28p 52.43p 49.28p 49.28p 2069
14/10/2016 55.19p 55.98p 47.35p 49.28p 21736
13/10/2016 47.31p 56.77p 45.53p 55.19p 26472
12/10/2016 47.31p 48.88p 45.53p 47.31p 1513
11/10/2016 43.36p 51.21p 43.36p 47.31p 37339
10/10/2016 43.36p 46.52p 40.21p 43.36p 6563
07/10/2016 43.36p 45.34p 41.39p 43.36p 10647
06/10/2016 43.36p 46.87p 43.36p 43.36p 5735
05/10/2016 45.34p 47.27p 39.42p 43.36p 120397
04/10/2016 47.31p 49.28p 43.37p 47.31p 39271
03/10/2016 49.28p 50.07p 43.36p 47.31p 29370
30/09/2016 51.25p 54.01p 48.10p 49.28p 28458
29/09/2016 45.34p 53.22p 44.55p 51.25p 27396
28/09/2016 43.36p 47.31p 43.36p 45.34p 9699
27/09/2016 41.39p 46.48p 37.06p 43.36p 17807
26/09/2016 41.39p 44.55p 41.39p 41.39p 1522
23/09/2016 41.39p 44.55p 37.73p 41.39p 8137
22/09/2016 43.36p 44.15p 37.88p 41.39p 5874
21/09/2016 43.36p 44.55p 39.46p 43.36p 3400
20/09/2016 43.36p 45.34p 39.42p 43.36p 14105
19/09/2016 43.36p 47.31p 39.42p 43.36p 16250
16/09/2016 47.31p 48.45p 41.00p 43.36p 14430
15/09/2016 47.31p 50.07p 43.40p 47.31p 25494
14/09/2016 47.31p 48.88p 44.23p 47.31p 53085
13/09/2016 47.31p 50.07p 43.76p 47.31p 62423
12/09/2016 39.42p 47.27p 37.45p 43.36p 88748
09/09/2016 39.42p 41.39p 35.52p 39.42p 67646
08/09/2016 35.48p 37.45p 32.37p 37.45p 11278
07/09/2016 35.48p 36.47p 35.48p 35.48p 634
06/09/2016 35.48p 36.66p 33.90p 35.48p 4187
05/09/2016 35.48p 37.85p 33.90p 35.48p 82803
02/09/2016 35.48p 37.02p 31.54p 35.48p 15154
01/09/2016 35.48p 37.06p 33.71p 35.48p 8386
31/08/2016 33.51p 37.41p 31.58p 35.48p 34862
30/08/2016 37.45p 37.85p 32.33p 33.51p 12408
26/08/2016 37.45p 38.24p 35.48p 37.45p 7160
25/08/2016 37.45p 39.38p 35.48p 37.45p 10240
24/08/2016 37.45p 39.42p 35.68p 37.45p 5454
23/08/2016 37.45p 39.42p 35.68p 37.45p 11558
22/08/2016 37.45p 38.40p 35.52p 37.45p 8331
19/08/2016 37.45p 39.42p 36.47p 37.45p 27413
18/08/2016 37.45p 39.38p 37.45p 37.45p 3427
17/08/2016 35.48p 39.38p 35.48p 37.45p 17153
16/08/2016 35.48p 38.99p 34.30p 35.48p 14884
15/08/2016 35.48p 39.42p 34.49p 35.48p 14604
12/08/2016 35.48p 39.42p 35.48p 35.48p 71951
11/08/2016 35.48p 37.06p 32.33p 35.48p 10267
10/08/2016 39.42p 40.60p 33.71p 35.48p 26700
09/08/2016 37.45p 43.33p 37.45p 39.42p 75388
08/08/2016 35.48p 43.36p 32.33p 37.45p 58406
05/08/2016 35.48p 36.27p 31.54p 35.48p 8517
04/08/2016 35.48p 35.48p 35.48p 35.48p 0
03/08/2016 35.48p 36.27p 31.58p 35.48p 9360
02/08/2016 35.48p 36.27p 31.58p 35.48p 8112
01/08/2016 35.48p 38.28p 31.58p 35.48p 19635
29/07/2016 35.48p 36.66p 33.51p 35.48p 5242
28/07/2016 35.48p 37.45p 32.33p 35.48p 20142
27/07/2016 35.48p 36.66p 32.33p 35.48p 4744
26/07/2016 35.48p 36.74p 31.54p 35.48p 46271
25/07/2016 31.54p 38.63p 31.54p 35.48p 30937
22/07/2016 31.54p 34.69p 31.54p 31.54p 17408
21/07/2016 31.54p 33.51p 27.63p 31.54p 8788
20/07/2016 31.54p 33.51p 27.63p 31.54p 657
19/07/2016 31.54p 35.44p 27.63p 31.54p 31159
18/07/2016 31.54p 33.51p 27.60p 31.54p 181
15/07/2016 31.54p 33.51p 27.63p 31.54p 2884
14/07/2016 31.54p 33.51p 31.54p 31.54p 8209
13/07/2016 33.51p 33.51p 27.60p 31.54p 9777
12/07/2016 33.51p 34.49p 27.99p 33.51p 3308
11/07/2016 33.51p 33.51p 27.60p 33.51p 1387
08/07/2016 33.51p 33.51p 27.60p 33.51p 7293
07/07/2016 35.48p 35.48p 31.58p 33.51p 3805
06/07/2016 35.48p 36.27p 31.54p 35.48p 15220
05/07/2016 35.48p 35.48p 35.48p 35.48p 0
04/07/2016 35.48p 35.48p 31.58p 35.48p 685
01/07/2016 35.48p 36.27p 31.58p 35.48p 4277
30/06/2016 35.48p 36.47p 31.58p 35.48p 3716
29/06/2016 31.54p 36.66p 31.54p 35.48p 1417
28/06/2016 31.54p 35.48p 31.54p 31.54p 12486
27/06/2016 31.54p 32.68p 27.99p 31.54p 3576
24/06/2016 31.54p 33.11p 27.63p 31.54p 15024
23/06/2016 33.51p 35.44p 31.54p 33.51p 3383
22/06/2016 33.51p 35.08p 32.33p 33.51p 2024
21/06/2016 31.54p 35.44p 31.54p 33.51p 2808
20/06/2016 31.54p 35.44p 31.54p 31.54p 1078
17/06/2016 31.54p 35.48p 29.57p 31.54p 19064
16/06/2016 31.54p 33.31p 29.57p 31.54p 5207
15/06/2016 33.51p 34.69p 29.17p 31.54p 14613
14/06/2016 35.48p 35.48p 30.36p 33.51p 11417
13/06/2016 29.57p 36.66p 29.57p 35.48p 47012
10/06/2016 33.51p 34.69p 29.57p 29.57p 9132
09/06/2016 33.51p 35.48p 33.11p 33.51p 157
08/06/2016 33.51p 34.46p 32.92p 33.51p 7820
07/06/2016 35.48p 38.04p 31.54p 33.51p 37948
06/06/2016 35.48p 38.24p 32.72p 35.48p 11481
03/06/2016 33.51p 35.48p 31.54p 35.48p 31342
02/06/2016 31.54p 34.30p 28.66p 33.51p 19600
01/06/2016 33.51p 33.51p 31.54p 31.54p 6215
31/05/2016 33.51p 34.57p 33.27p 33.51p 9900
27/05/2016 33.51p 33.51p 33.31p 33.51p 600
26/05/2016 33.51p 33.51p 32.60p 33.51p 5506
25/05/2016 33.51p 37.06p 31.54p 33.51p 24254
24/05/2016 33.51p 34.69p 31.54p 33.51p 14379
23/05/2016 35.48p 35.48p 31.93p 33.51p 2220
20/05/2016 35.48p 35.48p 31.97p 35.48p 622
19/05/2016 35.48p 35.48p 35.48p 35.48p 0
18/05/2016 35.48p 35.48p 35.09p 35.48p 1130
17/05/2016 33.51p 35.48p 31.58p 35.48p 3922
16/05/2016 35.48p 35.48p 33.19p 33.51p 3448
13/05/2016 35.48p 35.87p 33.19p 35.48p 28665
12/05/2016 39.42p 39.42p 33.11p 35.48p 25801
11/05/2016 37.45p 37.45p 35.48p 37.45p 14131
10/05/2016 37.45p 37.45p 35.52p 37.45p 1262
09/05/2016 37.45p 37.45p 35.87p 37.45p 11339
06/05/2016 37.45p 38.44p 36.27p 37.45p 3586
05/05/2016 37.45p 38.52p 35.48p 37.45p 10534
04/05/2016 39.42p 43.33p 36.78p 37.45p 10314
03/05/2016 39.42p 43.33p 37.65p 39.42p 1886
29/04/2016 39.42p 42.93p 37.06p 39.42p 14161
28/04/2016 35.48p 41.39p 35.48p 39.42p 18338
27/04/2016 35.48p 36.66p 33.11p 35.48p 10009
26/04/2016 39.42p 39.42p 35.48p 35.48p 31485
25/04/2016 43.36p 46.48p 37.45p 39.42p 70191
22/04/2016 37.45p 43.36p 35.48p 39.42p 80211
21/04/2016 39.42p 40.72p 35.48p 37.45p 183571
20/04/2016 39.42p 41.00p 35.52p 39.42p 5989
19/04/2016 35.48p 41.39p 35.48p 39.42p 16862
18/04/2016 31.54p 38.79p 31.54p 35.48p 10863
15/04/2016 31.54p 35.44p 27.60p 31.54p 2013
14/04/2016 31.54p 35.44p 30.28p 31.54p 1678
13/04/2016 31.54p 35.44p 31.54p 31.54p 2570
12/04/2016 31.54p 34.69p 29.96p 31.54p 14593
11/04/2016 31.54p 34.69p 31.54p 31.54p 889
08/04/2016 31.54p 33.47p 27.60p 31.54p 4611
07/04/2016 33.51p 34.69p 27.60p 31.54p 30270
06/04/2016 33.51p 33.51p 31.54p 33.51p 50806
05/04/2016 33.51p 34.69p 31.58p 33.51p 5325
04/04/2016 33.51p 33.51p 31.54p 33.51p 9227
01/04/2016 35.48p 35.48p 32.52p 33.51p 4167
31/03/2016 37.45p 37.85p 33.55p 35.48p 3307
30/03/2016 37.45p 37.45p 35.56p 37.45p 7372
29/03/2016 33.51p 38.63p 33.51p 37.45p 12224
24/03/2016 33.51p 35.44p 32.84p 33.51p 9875
23/03/2016 33.51p 33.94p 31.58p 33.51p 3638

*Close Price adjusted for both dividends and splits