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
22/08/2014 63.08p 68.99p 60.12p 63.08p 1109
21/08/2014 63.08p 64.65p 59.69p 63.08p 6039
20/08/2014 67.02p 67.02p 55.19p 63.08p 45608
19/08/2014 70.96p 70.96p 63.31p 67.02p 31040
18/08/2014 70.96p 70.96p 67.02p 70.96p 1902
15/08/2014 70.96p 70.96p 67.02p 70.96p 1489
14/08/2014 70.96p 70.96p 67.02p 70.96p 599
13/08/2014 70.96p 70.96p 67.02p 70.96p 4512
12/08/2014 70.96p 70.96p 67.02p 70.96p 1482
11/08/2014 70.96p 70.96p 70.17p 70.96p 1697
08/08/2014 70.96p 70.96p 70.17p 70.96p 3171
07/08/2014 70.96p 74.90p 70.96p 70.96p 11
06/08/2014 72.93p 72.93p 67.45p 70.96p 7689
05/08/2014 72.93p 72.93p 69.19p 72.93p 6510
04/08/2014 72.93p 72.93p 71.35p 72.93p 4708
01/08/2014 74.90p 74.90p 70.96p 72.93p 703
31/07/2014 72.93p 74.90p 70.96p 74.90p 6029
30/07/2014 74.90p 74.90p 67.02p 72.93p 8070
29/07/2014 74.90p 74.90p 70.96p 74.90p 40446
28/07/2014 76.87p 76.87p 67.02p 70.96p 54230
25/07/2014 80.82p 82.79p 72.93p 76.87p 47747
24/07/2014 82.79p 82.79p 75.30p 80.82p 7225
23/07/2014 80.82p 86.73p 74.90p 82.79p 18083
22/07/2014 82.79p 82.79p 70.96p 80.82p 10422
21/07/2014 78.84p 86.73p 72.93p 82.79p 13114
18/07/2014 74.90p 77.27p 72.58p 74.90p 12095
17/07/2014 74.90p 78.84p 68.99p 74.90p 12223
16/07/2014 67.02p 84.56p 65.44p 74.90p 67955
15/07/2014 65.05p 70.96p 63.08p 67.02p 26452
14/07/2014 72.93p 72.93p 64.26p 65.05p 3816
11/07/2014 72.93p 72.93p 67.02p 72.93p 5707
10/07/2014 74.90p 74.90p 64.06p 72.93p 7269
09/07/2014 74.90p 74.90p 70.96p 74.90p 1896
08/07/2014 74.90p 74.90p 70.96p 74.90p 9986
07/07/2014 74.90p 74.90p 65.05p 74.90p 15720
04/07/2014 76.87p 78.45p 70.96p 74.90p 5660
03/07/2014 72.93p 82.59p 67.37p 76.87p 28622
02/07/2014 72.93p 72.93p 67.33p 72.93p 2652
01/07/2014 72.93p 76.36p 68.32p 72.93p 858
30/06/2014 72.93p 78.57p 70.96p 72.93p 1432
27/06/2014 70.96p 74.07p 69.34p 70.96p 6203
26/06/2014 72.93p 72.93p 68.99p 70.96p 176
25/06/2014 63.08p 76.87p 59.92p 72.93p 44048
24/06/2014 72.93p 72.93p 59.13p 63.08p 98229
23/06/2014 74.90p 74.90p 68.99p 72.93p 6084
20/06/2014 74.90p 74.90p 70.96p 74.90p 2544
19/06/2014 74.90p 76.05p 71.75p 74.90p 7713
18/06/2014 76.87p 78.84p 72.93p 74.90p 44906
17/06/2014 78.84p 78.84p 74.90p 76.87p 12381
16/06/2014 82.79p 83.58p 77.27p 78.84p 3399
13/06/2014 86.73p 90.67p 78.84p 82.79p 23413
12/06/2014 74.90p 88.70p 71.35p 86.73p 55830
11/06/2014 74.90p 78.84p 71.28p 74.90p 30878
10/06/2014 74.90p 78.84p 70.96p 74.90p 11266
09/06/2014 68.99p 74.90p 68.99p 74.90p 14097
06/06/2014 67.02p 76.87p 60.71p 68.99p 32934
05/06/2014 65.05p 67.02p 63.08p 67.02p 10361
04/06/2014 68.99p 70.57p 59.13p 65.05p 37665
03/06/2014 70.96p 72.93p 63.08p 68.99p 4835
02/06/2014 74.90p 74.90p 70.96p 70.96p 10499
30/05/2014 76.87p 76.87p 71.00p 74.90p 15925
29/05/2014 78.84p 78.84p 70.96p 76.87p 6352
28/05/2014 78.84p 84.76p 76.87p 78.84p 227
27/05/2014 70.96p 78.84p 70.96p 78.84p 18171
23/05/2014 70.96p 74.90p 67.02p 70.96p 13409
22/05/2014 72.93p 74.90p 67.02p 70.96p 25226
21/05/2014 74.90p 74.90p 70.96p 72.93p 7739
20/05/2014 74.90p 78.84p 72.14p 74.90p 33081
19/05/2014 80.82p 80.82p 71.95p 74.90p 15893
16/05/2014 80.82p 80.82p 78.84p 80.82p 1979
15/05/2014 80.82p 80.82p 78.84p 80.82p 3248
14/05/2014 80.82p 80.82p 78.84p 80.82p 6595
13/05/2014 74.90p 81.60p 74.90p 80.82p 5760
12/05/2014 80.82p 80.82p 70.96p 80.82p 15580
09/05/2014 82.79p 84.76p 78.84p 84.76p 35238
08/05/2014 82.79p 82.79p 78.84p 82.79p 7123
07/05/2014 82.79p 82.79p 78.84p 82.79p 30392
06/05/2014 80.82p 82.79p 78.84p 82.79p 10465
02/05/2014 82.79p 82.79p 76.44p 80.82p 4433
01/05/2014 82.79p 82.79p 78.84p 82.79p 8882
30/04/2014 98.56p 98.56p 78.84p 82.79p 8309
29/04/2014 98.56p 98.56p 86.73p 98.56p 20189
28/04/2014 74.90p 103.29p 74.43p 98.56p 85282
25/04/2014 74.90p 74.90p 74.43p 74.90p 1682
24/04/2014 74.90p 74.90p 74.35p 74.90p 2248
23/04/2014 74.90p 74.90p 71.04p 74.90p 4222
22/04/2014 84.76p 84.76p 71.00p 74.90p 7399
17/04/2014 84.76p 84.76p 79.63p 84.76p 1655
16/04/2014 84.76p 94.61p 80.82p 84.76p 598
15/04/2014 86.73p 86.73p 71.95p 84.76p 4043
14/04/2014 80.82p 86.73p 72.93p 86.73p 8628
11/04/2014 78.84p 79.04p 74.94p 78.84p 8070
10/04/2014 78.84p 80.82p 74.90p 76.87p 26980
09/04/2014 82.79p 82.79p 75.69p 76.87p 19500
08/04/2014 82.79p 82.79p 79.24p 82.79p 5580
07/04/2014 86.73p 86.73p 78.84p 82.79p 46942
04/04/2014 82.79p 90.67p 76.87p 86.73p 31196
03/04/2014 82.79p 86.18p 74.90p 80.82p 36832
02/04/2014 82.79p 82.79p 78.84p 82.79p 1657
01/04/2014 88.70p 88.70p 78.84p 82.79p 33106
31/03/2014 88.70p 89.88p 86.73p 88.70p 4012
28/03/2014 92.64p 92.64p 80.82p 80.82p 5572
27/03/2014 92.64p 92.64p 86.73p 92.64p 2410
26/03/2014 96.58p 96.58p 87.12p 92.64p 4110
25/03/2014 104.47p 104.47p 86.73p 96.58p 12959
24/03/2014 104.47p 105.65p 98.56p 104.47p 6911
21/03/2014 96.58p 104.47p 94.61p 104.47p 34976
20/03/2014 102.50p 102.50p 94.61p 96.58p 19124
19/03/2014 102.50p 102.50p 94.61p 102.50p 6874
18/03/2014 102.50p 102.50p 94.61p 102.50p 3523
17/03/2014 96.58p 102.50p 94.61p 100.53p 45349
14/03/2014 94.61p 102.50p 90.67p 96.58p 19076
13/03/2014 90.67p 100.13p 82.79p 94.61p 15390
12/03/2014 86.73p 98.56p 83.77p 90.67p 19980
11/03/2014 86.73p 86.73p 80.03p 86.73p 2537
10/03/2014 86.73p 90.67p 86.73p 86.73p 1627
07/03/2014 86.73p 89.69p 79.24p 86.73p 6243
06/03/2014 84.76p 89.49p 81.01p 86.73p 1015
05/03/2014 74.90p 89.49p 70.96p 84.76p 26269
04/03/2014 78.84p 82.79p 70.96p 74.90p 25003
03/03/2014 78.84p 78.84p 74.47p 78.84p 4441
28/02/2014 78.84p 78.84p 70.82p 78.84p 33024
27/02/2014 72.93p 78.84p 67.02p 78.84p 17835
26/02/2014 78.84p 78.84p 67.02p 72.93p 11333
25/02/2014 78.84p 78.84p 70.96p 78.84p 1341
24/02/2014 78.84p 78.84p 70.96p 78.84p 0
21/02/2014 72.93p 78.84p 70.96p 78.84p 47448
20/02/2014 74.90p 74.90p 70.96p 72.93p 1808
19/02/2014 74.90p 74.90p 71.95p 74.90p 3146
18/02/2014 74.90p 78.84p 70.96p 74.90p 13487
17/02/2014 74.90p 76.87p 72.50p 74.90p 0
14/02/2014 72.93p 76.87p 72.50p 74.90p 17488
13/02/2014 74.90p 74.90p 68.99p 72.93p 8709
12/02/2014 78.84p 78.84p 71.35p 74.90p 11968
11/02/2014 80.82p 80.82p 74.90p 78.84p 8355
10/02/2014 76.87p 80.82p 70.96p 80.82p 13014
07/02/2014 82.79p 82.79p 74.90p 76.87p 97247
06/02/2014 80.82p 80.82p 74.90p 76.87p 8713
05/02/2014 72.93p 82.59p 70.96p 80.82p 235366
04/02/2014 82.79p 82.79p 70.96p 72.93p 66549
03/02/2014 80.82p 82.79p 78.84p 82.79p 22540
31/01/2014 82.79p 82.79p 78.84p 80.82p 21940
30/01/2014 94.61p 94.61p 78.84p 82.79p 37929
29/01/2014 94.61p 94.61p 90.67p 94.61p 1909
28/01/2014 90.67p 94.61p 86.73p 94.61p 1630
27/01/2014 96.58p 96.58p 86.73p 90.67p 4667
24/01/2014 100.53p 100.53p 93.04p 96.58p 5069
23/01/2014 102.50p 102.50p 98.56p 100.53p 23259
22/01/2014 102.50p 104.07p 98.56p 102.50p 4122
21/01/2014 104.47p 104.47p 98.56p 102.50p 5270
20/01/2014 104.47p 108.21p 102.50p 104.47p 13317
17/01/2014 110.38p 110.38p 104.47p 104.47p 38104
16/01/2014 110.38p 110.38p 106.44p 110.38p 14299
15/01/2014 112.35p 112.35p 102.89p 110.38p 11070
14/01/2014 110.38p 114.32p 106.44p 112.35p 19125
13/01/2014 110.38p 111.37p 102.50p 110.38p 1867
10/01/2014 102.50p 116.97p 102.50p 110.38p 38201
09/01/2014 96.58p 98.56p 92.64p 94.61p 6156
08/01/2014 100.53p 100.53p 90.67p 96.58p 5680
07/01/2014 106.44p 109.20p 96.58p 100.53p 15753
06/01/2014 106.44p 110.38p 102.50p 106.44p 7974
03/01/2014 104.47p 111.37p 90.67p 106.44p 70501
02/01/2014 112.35p 112.35p 90.67p 104.47p 22113
31/12/2013 108.41p 112.35p 98.56p 112.35p 16417
30/12/2013 108.41p 114.32p 102.50p 108.41p 16859
27/12/2013 108.41p 108.41p 93.04p 108.41p 17989
24/12/2013 108.41p 112.04p 98.95p 108.41p 0
23/12/2013 108.41p 112.04p 98.95p 108.41p 5539
20/12/2013 124.18p 124.97p 102.89p 108.41p 22712
19/12/2013 116.30p 116.30p 106.44p 116.30p 3008
18/12/2013 114.32p 116.30p 103.29p 116.30p 8923
17/12/2013 118.27p 118.27p 102.50p 112.35p 7936
16/12/2013 120.24p 121.81p 111.17p 118.27p 5563
13/12/2013 120.24p 120.24p 110.38p 120.24p 4307
12/12/2013 118.27p 121.03p 110.38p 120.24p 67569
11/12/2013 110.38p 120.24p 106.44p 120.24p 14481
10/12/2013 110.38p 112.35p 102.66p 110.38p 24405
09/12/2013 124.18p 124.18p 102.50p 110.38p 45481
06/12/2013 114.32p 124.18p 110.38p 124.18p 20657
05/12/2013 114.32p 117.28p 110.38p 114.32p 5291
04/12/2013 116.30p 117.28p 114.32p 114.32p 4967
03/12/2013 126.15p 126.15p 110.38p 116.30p 7211
02/12/2013 126.15p 126.15p 112.35p 126.15p 2991
29/11/2013 126.15p 126.15p 114.32p 126.15p 21795
28/11/2013 134.04p 136.20p 112.55p 120.24p 47619
27/11/2013 136.01p 136.01p 130.09p 134.04p 29899
26/11/2013 137.98p 140.70p 130.09p 136.01p 12344
25/11/2013 139.95p 145.86p 130.09p 137.98p 28716
22/11/2013 147.83p 157.69p 132.06p 139.95p 16612
21/11/2013 143.89p 146.65p 143.89p 143.89p 63
20/11/2013 147.83p 147.83p 133.13p 143.89p 4777
19/11/2013 147.83p 152.76p 141.92p 147.83p 4526
18/11/2013 147.83p 153.35p 137.98p 147.83p 36588
15/11/2013 147.83p 151.58p 141.92p 147.83p 11884
14/11/2013 147.83p 149.80p 138.77p 147.83p 8850
13/11/2013 147.83p 147.83p 137.98p 147.83p 2469
12/11/2013 147.83p 155.72p 137.98p 147.83p 10437
11/11/2013 151.78p 155.32p 142.31p 147.83p 19967
08/11/2013 147.83p 155.72p 141.92p 151.78p 1301
07/11/2013 151.78p 153.75p 137.98p 147.83p 4185

*Close Price adjusted for both dividends and splits