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
22/03/2016 33.51p 33.51p 31.58p 33.51p 857
21/03/2016 33.51p 35.48p 31.54p 33.51p 3236
18/03/2016 33.51p 34.65p 31.58p 33.51p 1073
17/03/2016 33.51p 35.05p 31.58p 33.51p 12896
16/03/2016 35.48p 35.48p 32.72p 33.51p 6305
15/03/2016 29.57p 39.03p 29.57p 35.48p 110218
14/03/2016 27.60p 30.36p 27.60p 29.57p 14009
11/03/2016 31.54p 31.54p 26.02p 27.60p 40651
10/03/2016 31.54p 31.54p 28.38p 31.54p 10468
09/03/2016 35.48p 37.45p 27.60p 31.54p 85502
08/03/2016 29.57p 37.06p 29.57p 35.48p 22234
07/03/2016 29.57p 31.50p 29.57p 29.57p 10546
04/03/2016 29.57p 30.71p 27.63p 29.57p 19655
03/03/2016 29.57p 31.54p 27.63p 29.57p 4311
02/03/2016 29.57p 31.14p 27.63p 29.57p 9974
01/03/2016 31.54p 31.54p 27.60p 29.57p 9199
29/02/2016 31.54p 32.84p 27.60p 31.54p 10752
26/02/2016 29.57p 32.92p 28.78p 31.54p 9999
25/02/2016 31.54p 32.72p 27.60p 29.57p 26552
24/02/2016 31.54p 32.72p 27.60p 31.54p 22227
23/02/2016 33.51p 34.30p 27.99p 31.54p 18131
22/02/2016 35.48p 35.48p 31.58p 33.51p 21742
19/02/2016 35.48p 38.59p 33.51p 35.48p 2997
18/02/2016 35.48p 39.03p 31.54p 35.48p 10322
17/02/2016 39.42p 39.42p 32.72p 35.48p 30575
16/02/2016 37.45p 44.35p 36.07p 39.42p 49530
15/02/2016 35.48p 39.03p 34.30p 37.45p 34104
12/02/2016 35.48p 39.03p 33.51p 35.48p 12439
11/02/2016 35.48p 35.48p 33.51p 35.48p 2147
10/02/2016 33.51p 35.48p 32.72p 35.48p 40149
09/02/2016 35.48p 35.48p 32.52p 33.51p 6504
08/02/2016 37.45p 37.45p 33.55p 37.45p 20701
05/02/2016 31.54p 46.32p 31.54p 37.45p 216879
04/02/2016 27.60p 33.51p 27.60p 31.54p 65694
03/02/2016 25.62p 27.60p 25.39p 27.60p 95007
02/02/2016 25.62p 25.62p 25.62p 25.62p 0
01/02/2016 25.62p 26.41p 23.69p 25.62p 29664
29/01/2016 25.62p 25.62p 23.65p 25.62p 7802
28/01/2016 29.57p 29.57p 25.43p 25.62p 22850
27/01/2016 25.62p 25.62p 23.65p 25.62p 34150
26/01/2016 25.62p 25.62p 23.65p 25.62p 4580
25/01/2016 25.62p 26.02p 23.65p 25.62p 36895
22/01/2016 25.62p 27.60p 24.05p 25.62p 31339
21/01/2016 29.57p 29.57p 24.44p 25.62p 18467
20/01/2016 29.57p 29.57p 28.58p 29.57p 2537
19/01/2016 29.57p 29.57p 27.60p 29.57p 5115
18/01/2016 29.57p 29.57p 25.62p 29.57p 1661
15/01/2016 29.57p 29.57p 28.38p 29.57p 2130
14/01/2016 29.57p 29.96p 24.64p 29.57p 29603
13/01/2016 29.57p 30.95p 27.60p 29.57p 13495
12/01/2016 31.54p 31.54p 28.98p 29.57p 18173
11/01/2016 31.54p 33.71p 30.16p 31.54p 11943
08/01/2016 31.54p 32.52p 29.57p 31.54p 38535
07/01/2016 29.57p 34.30p 27.56p 31.54p 222360
06/01/2016 29.57p 33.51p 27.60p 29.57p 167528
05/01/2016 37.45p 37.45p 29.57p 29.57p 100851
04/01/2016 33.51p 39.42p 32.52p 37.45p 7065
31/12/2015 33.51p 35.44p 33.51p 33.51p 4209
30/12/2015 33.51p 34.69p 32.33p 33.51p 14038
29/12/2015 33.51p 34.69p 31.58p 33.51p 8655
24/12/2015 33.51p 33.51p 32.33p 33.51p 266
23/12/2015 33.51p 41.39p 32.33p 33.51p 4704
22/12/2015 33.51p 39.11p 31.93p 33.51p 36515
21/12/2015 35.48p 41.39p 32.33p 33.51p 15847
18/12/2015 37.45p 37.45p 35.09p 35.48p 5344
17/12/2015 37.45p 45.34p 31.54p 37.45p 15463
16/12/2015 37.45p 37.45p 35.48p 37.45p 6330
15/12/2015 37.45p 37.45p 35.48p 37.45p 7944
14/12/2015 37.45p 37.85p 35.87p 37.45p 13879
11/12/2015 37.45p 38.24p 36.07p 37.45p 4119
10/12/2015 37.45p 37.45p 35.87p 37.45p 29049
09/12/2015 37.45p 37.45p 35.48p 37.45p 10968
08/12/2015 37.45p 45.34p 35.87p 37.45p 8809
07/12/2015 39.42p 45.34p 35.87p 37.45p 17479
04/12/2015 39.42p 45.34p 39.42p 39.42p 7443
03/12/2015 37.45p 41.39p 37.45p 39.42p 25264
02/12/2015 43.36p 43.36p 36.66p 37.45p 20602
01/12/2015 45.34p 45.34p 40.41p 43.36p 2376
30/11/2015 45.34p 45.34p 40.72p 45.34p 3506
27/11/2015 41.39p 47.62p 40.72p 45.34p 74964
26/11/2015 41.39p 42.18p 39.42p 41.39p 38944
25/11/2015 41.39p 43.36p 35.87p 41.39p 128237
24/11/2015 43.36p 43.36p 39.42p 41.39p 10823
23/11/2015 43.36p 43.76p 41.39p 43.36p 8739
20/11/2015 43.36p 44.35p 41.39p 43.36p 9603
19/11/2015 43.36p 44.35p 39.82p 43.36p 2790
18/11/2015 41.39p 49.28p 40.88p 43.36p 10574
17/11/2015 43.36p 44.11p 39.42p 41.39p 19877
16/11/2015 43.36p 44.55p 41.59p 43.36p 20669
13/11/2015 43.36p 43.36p 39.42p 43.36p 23591
12/11/2015 43.36p 45.34p 39.42p 43.36p 13215
11/11/2015 43.36p 44.74p 42.18p 43.36p 4235
10/11/2015 45.34p 49.28p 41.98p 43.36p 18139
09/11/2015 43.36p 46.52p 41.00p 43.36p 47182
06/11/2015 43.36p 43.56p 41.59p 43.36p 3720
05/11/2015 43.36p 43.80p 41.00p 43.36p 6342
04/11/2015 43.36p 45.73p 43.36p 43.36p 6263
03/11/2015 47.31p 47.31p 41.98p 43.36p 21683
02/11/2015 47.31p 47.31p 46.05p 47.31p 3277
30/10/2015 45.34p 47.31p 45.34p 47.31p 5610
29/10/2015 45.34p 53.22p 45.34p 45.34p 2879
28/10/2015 45.34p 46.12p 43.36p 45.34p 14940
27/10/2015 49.28p 51.21p 43.36p 45.34p 65072
26/10/2015 47.31p 51.25p 44.94p 49.28p 19596
23/10/2015 47.31p 48.10p 44.86p 47.31p 10199
22/10/2015 43.36p 47.31p 43.36p 47.31p 24077
21/10/2015 43.36p 46.12p 40.60p 43.36p 15220
20/10/2015 47.31p 47.31p 40.21p 43.36p 3048
19/10/2015 49.28p 49.28p 43.36p 47.31p 19982
16/10/2015 49.28p 50.46p 44.55p 49.28p 8723
15/10/2015 49.28p 51.25p 43.36p 49.28p 34690
14/10/2015 47.31p 47.31p 44.15p 45.34p 29690
13/10/2015 49.28p 50.46p 47.31p 47.31p 3049
12/10/2015 53.22p 53.22p 47.70p 49.28p 18841
09/10/2015 49.28p 53.22p 49.28p 53.22p 8234
08/10/2015 49.28p 51.25p 47.90p 49.28p 20155
07/10/2015 53.22p 53.22p 49.28p 49.28p 5285
06/10/2015 53.22p 57.16p 51.25p 53.22p 2019
05/10/2015 53.22p 55.19p 51.25p 53.22p 4693
02/10/2015 51.25p 53.22p 48.29p 53.22p 8708
01/10/2015 53.22p 53.22p 51.25p 51.25p 1809
30/09/2015 55.19p 57.16p 51.25p 53.22p 19634
29/09/2015 55.19p 61.10p 52.43p 53.22p 3017
28/09/2015 57.16p 57.16p 55.19p 55.19p 3888
25/09/2015 59.13p 61.10p 51.25p 57.16p 27047
24/09/2015 55.19p 61.89p 55.19p 59.13p 40020
23/09/2015 47.31p 56.77p 47.31p 55.19p 51819
22/09/2015 53.22p 55.98p 46.12p 47.31p 20450
21/09/2015 55.19p 57.95p 53.42p 55.19p 21709
18/09/2015 49.28p 60.71p 49.28p 57.16p 55975
17/09/2015 51.25p 55.15p 49.28p 49.28p 18555
16/09/2015 57.16p 68.59p 51.25p 51.25p 251742
15/09/2015 47.31p 50.07p 47.31p 49.28p 4738
14/09/2015 51.25p 51.25p 43.76p 47.31p 11448
11/09/2015 53.22p 53.22p 47.70p 51.25p 24588
10/09/2015 53.22p 53.22p 49.28p 53.22p 0
09/09/2015 53.22p 53.22p 47.31p 49.28p 54828
08/09/2015 53.22p 55.98p 49.67p 53.22p 7674
07/09/2015 53.22p 59.13p 50.46p 53.22p 32751
04/09/2015 47.31p 59.09p 45.34p 53.22p 80183
03/09/2015 43.36p 49.28p 42.77p 47.31p 41836
02/09/2015 47.31p 50.07p 43.36p 43.36p 36668
01/09/2015 47.31p 50.46p 43.36p 47.31p 11498
28/08/2015 43.36p 50.46p 39.46p 47.31p 45613
27/08/2015 43.36p 44.94p 39.46p 43.36p 12958
26/08/2015 45.34p 46.12p 41.79p 43.36p 16006
25/08/2015 43.36p 47.27p 41.79p 45.34p 19225
24/08/2015 45.34p 46.91p 41.59p 43.36p 48002
21/08/2015 45.34p 45.34p 42.58p 45.34p 3341
20/08/2015 39.42p 48.84p 39.42p 45.34p 41830
19/08/2015 41.39p 41.39p 37.45p 39.42p 11492
18/08/2015 41.39p 42.38p 39.42p 41.39p 5160
17/08/2015 43.36p 43.36p 39.42p 41.39p 28629
14/08/2015 43.36p 45.73p 41.59p 43.36p 3051
13/08/2015 41.39p 47.31p 39.42p 43.36p 36774
12/08/2015 39.42p 41.39p 37.85p 41.39p 119866
11/08/2015 41.39p 41.39p 37.85p 39.42p 29491
10/08/2015 41.39p 42.18p 40.25p 41.39p 25499
07/08/2015 41.39p 42.97p 39.42p 41.39p 64536
06/08/2015 45.34p 45.34p 36.66p 41.39p 58632
05/08/2015 41.39p 48.10p 39.42p 45.34p 581782
04/08/2015 45.34p 45.34p 39.82p 41.39p 21041
03/08/2015 47.31p 47.31p 43.36p 45.34p 3735
31/07/2015 47.31p 47.31p 44.67p 47.31p 3907
30/07/2015 47.31p 47.31p 45.53p 47.31p 2790
29/07/2015 47.31p 49.28p 43.40p 47.31p 7674
28/07/2015 47.31p 47.31p 43.36p 47.31p 17894
27/07/2015 47.31p 49.47p 43.36p 47.31p 35825
24/07/2015 47.31p 53.22p 46.12p 47.31p 6543
23/07/2015 45.34p 50.85p 44.74p 47.31p 69365
22/07/2015 49.28p 49.28p 44.74p 45.34p 22246
21/07/2015 53.22p 53.22p 48.49p 49.28p 48245
20/07/2015 53.22p 55.90p 43.36p 53.22p 104382
17/07/2015 55.19p 57.16p 52.43p 53.22p 38299
16/07/2015 53.22p 56.77p 51.25p 55.19p 31442
15/07/2015 53.22p 62.68p 50.07p 53.22p 30059
14/07/2015 53.22p 53.22p 49.67p 53.22p 6225
13/07/2015 53.22p 55.98p 49.28p 53.22p 16358
10/07/2015 53.22p 54.80p 49.87p 53.22p 16083
09/07/2015 51.25p 54.80p 49.28p 53.22p 3456
08/07/2015 51.25p 54.28p 48.10p 51.25p 10054
07/07/2015 51.25p 55.19p 49.67p 51.25p 4370
06/07/2015 51.25p 59.13p 49.28p 51.25p 44040
03/07/2015 49.28p 55.19p 49.28p 51.25p 17505
02/07/2015 53.22p 53.22p 43.36p 49.28p 23368
01/07/2015 51.25p 53.22p 48.88p 53.22p 7958
30/06/2015 51.25p 54.40p 49.87p 51.25p 4802
29/06/2015 43.36p 53.93p 43.36p 51.25p 28567
26/06/2015 45.34p 53.22p 43.36p 47.31p 35389
25/06/2015 53.22p 53.22p 42.58p 45.34p 41409
24/06/2015 51.25p 53.22p 47.35p 53.22p 11220
23/06/2015 51.25p 53.22p 44.74p 51.25p 7346
22/06/2015 43.36p 51.25p 43.36p 51.25p 21758
19/06/2015 45.34p 46.12p 41.16p 43.36p 33567
18/06/2015 45.34p 47.27p 44.35p 45.34p 10104
17/06/2015 45.34p 51.25p 43.76p 45.34p 4512
16/06/2015 43.36p 47.31p 41.39p 45.34p 72079
15/06/2015 49.28p 49.28p 40.21p 43.36p 41402
12/06/2015 49.28p 49.87p 47.35p 49.28p 18146
11/06/2015 55.19p 55.19p 45.53p 49.28p 23410

*Close Price adjusted for both dividends and splits