Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/04/2017 110.09p 112.51p 107.03p 109.12p 10965
26/04/2017 107.66p 111.54p 104.75p 110.09p 29833
25/04/2017 102.81p 107.66p 102.81p 107.66p 13633
24/04/2017 102.81p 106.21p 99.90p 102.81p 1402
21/04/2017 97.96p 104.75p 97.96p 102.81p 35849
20/04/2017 97.96p 99.90p 94.08p 97.96p 4572
19/04/2017 97.96p 100.01p 96.13p 97.96p 3351
18/04/2017 97.96p 97.96p 94.24p 97.96p 7475
13/04/2017 97.96p 97.96p 97.96p 97.96p 0
12/04/2017 96.51p 100.01p 95.54p 97.96p 19049
11/04/2017 88.26p 101.67p 88.26p 96.51p 35358
10/04/2017 90.20p 93.00p 87.29p 89.72p 13918
07/04/2017 90.20p 90.20p 90.20p 90.20p 0
06/04/2017 90.20p 90.20p 87.88p 90.20p 342
05/04/2017 86.81p 90.20p 85.84p 90.20p 14682
04/04/2017 85.35p 88.37p 85.35p 86.81p 1031
03/04/2017 85.35p 86.91p 85.35p 85.35p 3794
31/03/2017 85.35p 85.35p 83.66p 85.35p 10903
30/03/2017 85.35p 87.29p 85.35p 85.35p 0
29/03/2017 85.35p 85.35p 83.66p 85.35p 258
28/03/2017 85.35p 85.35p 83.66p 85.35p 3351
27/03/2017 85.35p 85.35p 83.66p 85.35p 1546
24/03/2017 85.35p 85.35p 83.66p 85.35p 515
23/03/2017 84.38p 85.35p 82.48p 85.35p 1031
22/03/2017 84.38p 84.38p 84.38p 84.38p 0
21/03/2017 87.78p 87.78p 82.52p 84.38p 4897
20/03/2017 89.23p 89.23p 85.35p 87.78p 4772
17/03/2017 89.72p 89.72p 86.32p 88.26p 8329
16/03/2017 91.17p 91.17p 86.32p 89.72p 12887
15/03/2017 91.17p 91.17p 88.15p 91.17p 3608
14/03/2017 91.17p 91.17p 89.96p 91.17p 1546
13/03/2017 91.17p 94.83p 91.17p 91.17p 843
10/03/2017 91.17p 94.83p 91.17p 91.17p 785
09/03/2017 91.17p 91.17p 89.82p 91.17p 190770
08/03/2017 91.17p 94.67p 88.15p 91.17p 8506
07/03/2017 91.17p 94.67p 91.17p 91.17p 258
06/03/2017 91.17p 91.17p 87.29p 91.17p 5155
03/03/2017 91.17p 91.17p 87.29p 91.17p 6908
02/03/2017 91.17p 94.83p 89.72p 91.17p 1444
01/03/2017 91.17p 94.57p 89.00p 91.17p 22682
28/02/2017 90.69p 94.83p 90.69p 91.17p 13711
27/02/2017 90.69p 90.69p 88.26p 90.69p 258
24/02/2017 90.69p 90.69p 88.80p 90.69p 2062
23/02/2017 87.78p 92.14p 87.70p 90.69p 17724
22/02/2017 84.87p 89.23p 84.87p 87.78p 9794
21/02/2017 82.93p 85.35p 82.93p 84.87p 5155
20/02/2017 83.90p 83.90p 82.93p 82.93p 5639
17/02/2017 83.90p 83.90p 83.90p 83.90p 0
16/02/2017 83.90p 85.35p 83.61p 83.90p 7990
15/02/2017 83.90p 85.26p 83.41p 83.90p 4876
14/02/2017 83.90p 85.35p 83.41p 83.90p 23252
13/02/2017 84.87p 87.20p 82.52p 83.90p 8165
10/02/2017 84.87p 84.87p 83.61p 84.87p 2062
09/02/2017 84.87p 84.87p 84.87p 84.87p 0
08/02/2017 84.87p 84.87p 83.61p 84.87p 1705
07/02/2017 85.84p 85.84p 84.38p 84.87p 3093
06/02/2017 85.84p 87.29p 83.12p 85.84p 1031
03/02/2017 85.84p 88.76p 85.84p 85.84p 2816
02/02/2017 85.84p 88.76p 82.92p 85.84p 3634
01/02/2017 82.93p 87.20p 82.93p 85.84p 2577
31/01/2017 82.93p 82.93p 80.89p 82.93p 129
30/01/2017 75.17p 84.38p 75.17p 82.93p 26669
27/01/2017 73.72p 75.50p 73.72p 75.17p 1727
26/01/2017 75.17p 75.17p 72.75p 73.72p 2889
25/01/2017 75.17p 75.17p 75.17p 75.17p 0
24/01/2017 75.17p 76.29p 75.17p 75.17p 134
23/01/2017 75.17p 76.29p 75.17p 75.17p 131
20/01/2017 75.17p 75.17p 72.75p 75.17p 851
19/01/2017 75.17p 75.17p 75.17p 75.17p 0
18/01/2017 75.17p 75.17p 72.99p 75.17p 309
17/01/2017 75.17p 75.17p 72.99p 75.17p 2466
16/01/2017 77.59p 77.59p 74.20p 75.17p 6929
13/01/2017 79.05p 79.05p 77.59p 77.59p 1546
12/01/2017 83.41p 83.41p 77.59p 79.05p 10568
11/01/2017 83.41p 83.41p 79.83p 82.44p 20674
10/01/2017 83.41p 86.32p 80.99p 83.41p 16455
09/01/2017 80.99p 83.41p 80.99p 83.41p 3145
06/01/2017 78.56p 82.44p 78.18p 80.99p 40041
05/01/2017 92.63p 92.63p 73.72p 78.56p 164380
04/01/2017 102.33p 102.81p 101.95p 102.33p 1488
03/01/2017 102.33p 102.33p 101.95p 102.33p 773
30/12/2016 102.33p 102.33p 101.94p 102.33p 1031
29/12/2016 105.97p 105.97p 101.84p 102.33p 11601
28/12/2016 112.03p 112.03p 105.97p 105.97p 21670
23/12/2016 95.54p 114.45p 95.54p 112.03p 73845
22/12/2016 86.32p 96.99p 86.32p 95.54p 34372
21/12/2016 85.84p 87.29p 84.44p 86.32p 25417
20/12/2016 85.84p 86.32p 84.59p 85.84p 66757
19/12/2016 85.84p 86.32p 84.88p 85.84p 12367
16/12/2016 85.84p 86.32p 85.84p 85.84p 3220
15/12/2016 85.84p 85.84p 85.84p 85.84p 0
14/12/2016 85.84p 86.66p 84.38p 85.84p 12372
13/12/2016 85.84p 86.66p 85.11p 85.84p 14032
12/12/2016 85.84p 87.24p 85.84p 85.84p 8470
09/12/2016 85.84p 87.29p 85.84p 85.84p 4845
08/12/2016 80.02p 87.00p 80.02p 85.84p 29893
07/12/2016 77.59p 82.44p 77.59p 80.02p 18449
06/12/2016 77.59p 81.47p 73.23p 77.59p 4389
05/12/2016 77.59p 81.47p 77.59p 77.59p 1237
02/12/2016 77.59p 80.99p 73.23p 77.59p 48565
01/12/2016 77.59p 77.59p 77.59p 77.59p 0
30/11/2016 77.59p 81.38p 77.59p 77.59p 6143
29/11/2016 77.59p 77.59p 77.59p 77.59p 0
28/11/2016 77.59p 77.59p 77.59p 77.59p 0
25/11/2016 77.59p 77.59p 75.41p 77.59p 979
24/11/2016 77.59p 77.59p 75.41p 77.59p 773
23/11/2016 75.66p 77.59p 75.36p 77.59p 4570
22/11/2016 75.66p 76.63p 75.66p 75.66p 0
21/11/2016 75.66p 77.40p 75.66p 75.66p 2062
18/11/2016 75.66p 77.59p 75.66p 75.66p 2062
17/11/2016 75.17p 77.11p 75.17p 75.17p 1809
16/11/2016 75.17p 75.17p 72.99p 75.17p 1031
15/11/2016 75.17p 77.40p 75.17p 75.17p 2062
14/11/2016 75.17p 75.17p 75.17p 75.17p 0
11/11/2016 75.17p 75.17p 75.17p 75.17p 0
10/11/2016 75.17p 75.17p 75.17p 75.17p 0
09/11/2016 73.23p 77.42p 73.23p 75.17p 3714
08/11/2016 76.14p 77.59p 73.81p 76.14p 10825
07/11/2016 75.17p 77.59p 75.17p 76.14p 5155
04/11/2016 76.63p 77.59p 67.94p 75.17p 18197
03/11/2016 85.35p 85.58p 74.69p 76.63p 34097
02/11/2016 86.32p 86.32p 83.41p 85.35p 1804
01/11/2016 86.32p 86.32p 83.53p 86.32p 3996
31/10/2016 86.32p 86.32p 83.41p 86.32p 6444
28/10/2016 84.38p 86.32p 84.38p 86.32p 2577
27/10/2016 84.38p 84.38p 84.38p 84.38p 0
26/10/2016 84.38p 84.38p 82.93p 84.38p 1289
25/10/2016 84.38p 84.38p 83.90p 84.38p 2577
24/10/2016 84.38p 86.25p 83.80p 84.38p 16861
21/10/2016 84.38p 85.94p 83.49p 84.38p 4256
20/10/2016 84.87p 84.87p 83.81p 84.38p 3093
19/10/2016 84.87p 84.87p 84.87p 84.87p 0
18/10/2016 84.87p 86.81p 83.81p 84.87p 3248
17/10/2016 84.87p 87.29p 83.66p 84.87p 8879
14/10/2016 76.14p 92.14p 75.46p 84.87p 53120
13/10/2016 77.11p 81.47p 74.69p 76.14p 18508
12/10/2016 79.53p 79.53p 77.11p 77.11p 2577
11/10/2016 77.11p 81.47p 77.11p 79.53p 20104
10/10/2016 77.11p 77.11p 77.11p 77.11p 0
07/10/2016 77.11p 80.50p 76.48p 77.11p 5413
06/10/2016 75.17p 81.30p 75.17p 77.11p 20385
05/10/2016 75.17p 75.17p 75.17p 75.17p 0
04/10/2016 78.56p 78.56p 75.17p 75.17p 10551
03/10/2016 78.56p 79.50p 78.08p 78.56p 11032
30/09/2016 75.17p 83.90p 75.17p 78.56p 30601
29/09/2016 75.17p 77.59p 72.75p 75.17p 21667
28/09/2016 66.93p 82.44p 66.93p 75.17p 35498
27/09/2016 65.47p 70.81p 65.47p 66.44p 7217
26/09/2016 65.47p 65.47p 65.47p 65.47p 0
23/09/2016 65.96p 65.96p 65.47p 65.47p 0
22/09/2016 62.32p 70.32p 62.32p 65.96p 36085
21/09/2016 62.32p 62.32p 62.32p 62.32p 0
20/09/2016 62.32p 63.53p 62.32p 62.32p 1546
19/09/2016 62.32p 62.32p 62.12p 62.32p 5155
16/09/2016 62.32p 62.32p 62.32p 62.32p 0
15/09/2016 62.32p 62.32p 62.32p 62.32p 0
14/09/2016 62.56p 63.53p 62.32p 62.32p 2329
13/09/2016 62.56p 62.56p 62.12p 62.56p 2577
12/09/2016 62.80p 64.50p 62.56p 62.56p 8248
09/09/2016 62.80p 62.80p 62.29p 62.80p 1804
08/09/2016 62.80p 64.02p 62.32p 62.32p 44333
07/09/2016 62.56p 62.80p 62.56p 62.80p 6444
06/09/2016 64.99p 64.99p 62.80p 63.05p 19589
05/09/2016 64.99p 64.99p 64.99p 64.99p 0
02/09/2016 64.02p 66.44p 64.02p 64.99p 7217
01/09/2016 66.93p 66.93p 63.05p 64.02p 5670
31/08/2016 66.93p 66.93p 66.93p 66.93p 0
30/08/2016 66.93p 66.93p 66.93p 66.93p 0
26/08/2016 68.38p 68.38p 66.93p 66.93p 2577
25/08/2016 68.38p 68.38p 68.38p 68.38p 0
24/08/2016 67.41p 70.13p 67.41p 68.38p 2062
23/08/2016 63.05p 67.41p 63.05p 67.41p 32022
22/08/2016 57.23p 63.96p 57.23p 63.05p 39420
19/08/2016 55.29p 59.17p 55.29p 57.23p 61963
18/08/2016 54.80p 57.23p 54.32p 55.29p 9279
17/08/2016 54.80p 54.80p 51.89p 54.80p 17527
16/08/2016 54.80p 57.42p 51.60p 54.80p 6444
15/08/2016 53.83p 54.80p 53.83p 54.80p 0
12/08/2016 53.83p 53.83p 50.78p 53.83p 1289
11/08/2016 53.83p 53.83p 53.83p 53.83p 0
10/08/2016 53.83p 53.83p 50.73p 53.83p 16496
09/08/2016 53.83p 53.83p 50.73p 53.83p 5413
08/08/2016 53.83p 53.83p 50.63p 53.83p 8763
05/08/2016 53.83p 53.83p 53.83p 53.83p 0
04/08/2016 53.83p 53.83p 51.41p 53.83p 2320
03/08/2016 53.83p 53.83p 50.63p 53.83p 9537
02/08/2016 53.83p 58.20p 53.83p 53.83p 52
01/08/2016 53.83p 53.83p 50.63p 53.83p 258
29/07/2016 53.83p 53.83p 53.83p 53.83p 0
28/07/2016 53.83p 53.83p 50.63p 53.83p 2835
27/07/2016 53.83p 53.83p 53.83p 53.83p 0
26/07/2016 53.83p 53.83p 53.83p 53.83p 0
25/07/2016 53.83p 53.83p 53.83p 53.83p 0
22/07/2016 53.83p 53.83p 50.57p 53.83p 2062
21/07/2016 53.83p 58.20p 53.83p 53.83p 14
20/07/2016 53.83p 57.76p 53.83p 53.83p 2320
19/07/2016 53.83p 53.83p 50.44p 53.83p 644
18/07/2016 53.83p 53.83p 53.83p 53.83p 0
15/07/2016 53.83p 53.83p 53.83p 53.83p 0
14/07/2016 53.83p 57.76p 50.44p 53.83p 535

*Close Price adjusted for both dividends and splits