Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/12/2014 71.78p 71.78p 62.08p 65.96p 12243
09/12/2014 69.84p 72.94p 65.96p 71.78p 43511
08/12/2014 69.84p 71.78p 66.73p 69.84p 8377
05/12/2014 73.72p 75.38p 65.96p 69.84p 35276
04/12/2014 65.96p 77.59p 62.08p 73.72p 48259
03/12/2014 79.53p 79.53p 79.53p 79.53p 0
02/12/2014 79.53p 79.53p 74.88p 79.53p 1708
01/12/2014 81.47p 81.47p 78.53p 79.53p 4317
28/11/2014 77.59p 81.47p 75.27p 81.47p 4353
27/11/2014 77.59p 79.92p 77.59p 77.59p 11277
26/11/2014 77.59p 78.76p 77.59p 77.59p 25
25/11/2014 77.59p 81.47p 77.59p 77.59p 0
24/11/2014 77.59p 79.92p 73.72p 77.59p 11047
21/11/2014 77.59p 79.92p 77.59p 77.59p 204
20/11/2014 77.59p 79.92p 77.05p 77.59p 9788
19/11/2014 77.59p 77.59p 73.72p 77.59p 1980
18/11/2014 75.66p 77.59p 75.66p 77.59p 1611
17/11/2014 73.72p 77.59p 73.72p 75.66p 1276
14/11/2014 73.72p 77.59p 69.84p 73.72p 11882
13/11/2014 73.72p 76.82p 69.84p 73.72p 176
12/11/2014 73.72p 73.72p 69.84p 73.72p 1432
11/11/2014 73.72p 77.23p 73.72p 73.72p 1930
10/11/2014 75.66p 75.66p 70.61p 73.72p 1933
07/11/2014 73.72p 73.72p 73.72p 73.72p 15601
06/11/2014 73.72p 73.72p 73.72p 73.72p 157
05/11/2014 73.72p 73.72p 69.84p 73.72p 12887
04/11/2014 73.72p 73.72p 73.72p 73.72p 1289
03/11/2014 73.72p 73.72p 70.61p 73.72p 55
31/10/2014 73.72p 76.04p 70.61p 73.72p 14909
30/10/2014 73.72p 73.72p 73.72p 73.72p 3222
29/10/2014 73.72p 73.72p 73.70p 73.72p 13987
28/10/2014 71.78p 74.03p 71.78p 73.72p 967
27/10/2014 75.66p 75.66p 69.84p 71.78p 8778
24/10/2014 75.66p 75.66p 65.96p 75.66p 27034
23/10/2014 75.66p 78.91p 75.66p 75.66p 13532
22/10/2014 75.66p 75.66p 75.66p 75.66p 0
21/10/2014 75.66p 75.66p 69.84p 75.66p 2320
20/10/2014 75.66p 76.04p 69.84p 75.66p 14458
17/10/2014 75.66p 76.04p 75.66p 75.66p 1981
16/10/2014 75.66p 75.66p 69.84p 75.66p 77
15/10/2014 75.66p 75.66p 69.84p 75.66p 889
14/10/2014 77.59p 77.59p 69.84p 75.66p 4035
13/10/2014 77.59p 80.70p 74.18p 77.59p 6826
10/10/2014 77.59p 77.59p 73.72p 77.59p 4915
09/10/2014 77.59p 81.47p 77.59p 77.59p 253
08/10/2014 79.53p 79.53p 77.59p 77.59p 1289
07/10/2014 79.53p 82.25p 79.53p 79.53p 2439
06/10/2014 80.31p 81.47p 74.66p 79.53p 3866
03/10/2014 85.35p 85.35p 75.27p 80.31p 10181
02/10/2014 89.23p 89.23p 81.47p 85.35p 8393
01/10/2014 89.23p 89.23p 89.23p 89.23p 0
30/09/2014 89.23p 90.79p 89.23p 89.23p 677
29/09/2014 92.34p 93.11p 85.35p 89.23p 3587
26/09/2014 92.34p 92.34p 87.68p 92.34p 2532
25/09/2014 92.34p 92.34p 88.46p 92.34p 2900
24/09/2014 92.34p 92.34p 87.68p 92.34p 1499
23/09/2014 92.34p 92.34p 87.68p 92.34p 2916
22/09/2014 92.34p 95.44p 92.34p 92.34p 6858
19/09/2014 92.34p 92.34p 87.68p 92.34p 981
18/09/2014 92.34p 93.11p 88.46p 92.34p 746
17/09/2014 92.34p 93.11p 92.34p 92.34p 1061
16/09/2014 92.34p 93.11p 92.34p 92.34p 702
15/09/2014 95.83p 95.83p 89.23p 92.34p 13220
12/09/2014 95.83p 95.83p 90.79p 95.83p 1611
11/09/2014 95.83p 96.22p 90.79p 95.83p 2577
10/09/2014 95.83p 96.22p 95.83p 95.83p 1671
09/09/2014 95.83p 95.83p 90.79p 95.83p 7971
08/09/2014 95.83p 100.87p 91.56p 95.83p 11289
05/09/2014 95.83p 97.77p 90.79p 95.83p 10423
04/09/2014 97.77p 101.40p 85.35p 95.83p 28724
03/09/2014 95.05p 103.98p 90.79p 97.77p 122282
02/09/2014 91.17p 96.22p 90.01p 91.17p 18293
01/09/2014 91.17p 96.22p 91.17p 91.17p 1461
29/08/2014 91.17p 96.22p 90.32p 91.17p 1492
28/08/2014 91.17p 96.99p 90.01p 91.17p 5638
27/08/2014 91.17p 96.99p 91.17p 91.17p 10213
26/08/2014 91.17p 91.17p 91.17p 91.17p 0
22/08/2014 91.17p 96.99p 90.79p 91.17p 4090
21/08/2014 89.23p 93.11p 89.23p 91.17p 6851
20/08/2014 83.41p 92.34p 83.41p 89.23p 18164
19/08/2014 83.41p 83.41p 83.41p 83.41p 0
18/08/2014 83.41p 87.22p 83.41p 83.41p 2255
15/08/2014 83.41p 89.23p 77.59p 83.41p 7265
14/08/2014 85.35p 85.35p 81.47p 83.41p 3222
13/08/2014 85.35p 88.15p 81.47p 85.35p 241
12/08/2014 85.35p 85.35p 82.25p 85.35p 2191
11/08/2014 85.35p 88.15p 85.35p 85.35p 553
08/08/2014 85.35p 88.46p 85.35p 85.35p 8210
07/08/2014 85.35p 88.15p 85.35p 85.35p 60
06/08/2014 87.29p 87.29p 85.35p 85.35p 5341
05/08/2014 87.29p 89.23p 87.29p 87.29p 0
04/08/2014 89.23p 89.23p 87.29p 87.29p 308
01/08/2014 89.23p 89.23p 85.66p 87.29p 1289
31/07/2014 87.29p 89.23p 87.29p 87.29p 4897
30/07/2014 87.29p 89.23p 86.91p 87.29p 11277
29/07/2014 83.41p 89.23p 83.41p 87.29p 19851
28/07/2014 82.25p 85.35p 82.25p 83.41p 14563
25/07/2014 80.70p 83.80p 77.59p 82.25p 48362
24/07/2014 77.98p 79.15p 77.98p 77.98p 0
23/07/2014 77.98p 79.15p 77.98p 77.98p 1289
22/07/2014 77.98p 77.98p 73.72p 77.98p 6229
21/07/2014 77.98p 80.70p 75.42p 77.98p 0
18/07/2014 79.53p 80.70p 75.42p 77.98p 0
17/07/2014 79.53p 80.70p 75.42p 79.53p 7088
16/07/2014 79.53p 79.53p 75.42p 79.53p 3699
15/07/2014 79.53p 81.32p 79.53p 79.53p 2442
14/07/2014 79.53p 81.32p 75.03p 79.53p 11145
11/07/2014 87.29p 87.29p 74.49p 75.66p 75583
10/07/2014 87.29p 87.29p 82.95p 87.29p 404
09/07/2014 87.29p 87.29p 81.94p 87.29p 14388
08/07/2014 96.99p 96.99p 81.47p 87.29p 139900
07/07/2014 77.59p 108.32p 77.59p 96.99p 113407
04/07/2014 77.59p 77.59p 74.49p 77.59p 1794
03/07/2014 77.59p 79.15p 76.04p 77.59p 9688
02/07/2014 77.59p 77.59p 74.49p 77.59p 8524
01/07/2014 77.59p 77.59p 77.44p 77.59p 123
30/06/2014 77.59p 77.59p 74.10p 77.59p 580
27/06/2014 77.59p 77.59p 74.29p 77.59p 2124
26/06/2014 77.59p 78.88p 74.10p 77.59p 3869
25/06/2014 77.59p 77.59p 74.10p 77.59p 64
24/06/2014 77.59p 77.59p 77.28p 77.59p 4500
23/06/2014 77.59p 77.59p 74.10p 77.59p 164
20/06/2014 77.59p 77.59p 74.10p 77.59p 245
19/06/2014 77.59p 77.59p 73.87p 77.59p 1959
18/06/2014 77.59p 83.34p 73.72p 77.59p 0
17/06/2014 77.59p 83.34p 73.72p 77.59p 6148
16/06/2014 79.53p 82.25p 73.72p 77.59p 20669
13/06/2014 79.53p 83.34p 74.10p 79.53p 5248
12/06/2014 79.53p 83.43p 75.51p 79.53p 0
11/06/2014 81.47p 83.43p 75.51p 79.53p 11499
10/06/2014 81.47p 81.47p 77.59p 81.47p 6444
09/06/2014 81.47p 81.47p 80.43p 81.47p 3866
06/06/2014 81.47p 85.35p 79.15p 81.47p 3576
05/06/2014 77.59p 81.47p 77.59p 81.47p 12622
04/06/2014 77.59p 80.70p 73.72p 77.59p 12887
03/06/2014 77.59p 79.53p 76.04p 77.59p 1335
02/06/2014 77.59p 77.59p 75.66p 77.59p 7372
30/05/2014 75.66p 81.47p 75.66p 77.59p 21721
29/05/2014 69.84p 76.82p 69.84p 73.72p 60426
28/05/2014 65.96p 67.12p 64.02p 65.96p 967
27/05/2014 67.90p 67.90p 62.08p 65.96p 1648
23/05/2014 69.84p 69.84p 65.96p 67.90p 967
22/05/2014 69.84p 69.84p 65.96p 69.84p 503
21/05/2014 69.84p 69.84p 65.96p 69.84p 226
20/05/2014 69.84p 69.84p 68.67p 69.84p 1158
19/05/2014 69.84p 69.84p 68.67p 69.84p 0
16/05/2014 69.84p 69.84p 68.67p 69.84p 722
15/05/2014 69.84p 69.84p 69.06p 69.84p 1611
14/05/2014 69.84p 69.84p 65.96p 69.84p 71
13/05/2014 69.84p 69.84p 65.96p 69.84p 387
12/05/2014 69.84p 70.30p 65.96p 67.90p 2401
09/05/2014 69.84p 70.61p 65.96p 67.90p 3999
08/05/2014 69.84p 71.39p 65.96p 69.84p 2376
07/05/2014 71.78p 71.78p 65.96p 69.84p 2255
06/05/2014 73.72p 73.72p 65.96p 71.78p 3802
02/05/2014 73.72p 73.72p 69.84p 73.72p 1554
01/05/2014 73.72p 74.80p 69.84p 73.72p 6766
30/04/2014 73.72p 75.66p 69.84p 73.72p 75
29/04/2014 75.66p 75.66p 69.84p 73.72p 12522
28/04/2014 73.72p 77.59p 73.72p 75.66p 9415
25/04/2014 73.72p 77.28p 73.72p 73.72p 3673
24/04/2014 73.72p 76.66p 71.78p 73.72p 27386
23/04/2014 75.66p 76.66p 73.72p 73.72p 1594
22/04/2014 75.66p 75.66p 73.72p 73.72p 3222
17/04/2014 77.59p 78.84p 73.72p 75.66p 4518
16/04/2014 73.72p 84.07p 73.72p 77.59p 47933
15/04/2014 67.90p 67.90p 67.20p 67.90p 4608
14/04/2014 67.90p 67.90p 62.08p 67.90p 13111
11/04/2014 67.90p 72.63p 67.90p 67.90p 0
10/04/2014 67.90p 72.63p 67.90p 67.90p 322
09/04/2014 67.90p 67.90p 67.20p 67.90p 748
08/04/2014 67.90p 67.90p 67.20p 67.90p 4833
07/04/2014 67.90p 72.94p 67.90p 67.90p 25
04/04/2014 67.90p 67.90p 67.51p 67.90p 7732
03/04/2014 67.90p 67.90p 67.51p 67.90p 644
02/04/2014 67.90p 73.33p 67.51p 67.90p 6476
01/04/2014 67.90p 73.72p 66.89p 67.90p 22603
31/03/2014 67.90p 73.72p 67.90p 67.90p 644
28/03/2014 67.90p 73.72p 66.73p 67.90p 6766
27/03/2014 67.90p 67.90p 62.08p 67.90p 70714
26/03/2014 65.96p 73.72p 65.96p 67.90p 17982
25/03/2014 69.84p 69.84p 60.14p 65.96p 54775
24/03/2014 69.84p 69.84p 65.96p 69.84p 17899
21/03/2014 71.78p 72.78p 65.96p 69.84p 7680
20/03/2014 71.78p 73.52p 65.96p 71.78p 18060
19/03/2014 71.78p 72.01p 65.96p 71.78p 35118
18/03/2014 77.59p 80.70p 67.90p 71.78p 87366
17/03/2014 65.96p 84.17p 65.96p 75.66p 357336
14/03/2014 65.96p 67.90p 62.08p 65.96p 148377
13/03/2014 72.94p 72.94p 62.08p 65.96p 123439
12/03/2014 73.72p 73.72p 69.84p 72.94p 9666
11/03/2014 73.72p 77.59p 67.21p 73.72p 5049
10/03/2014 73.72p 73.72p 69.84p 73.72p 25567
07/03/2014 71.78p 73.72p 66.73p 73.72p 63709
06/03/2014 69.84p 73.75p 69.84p 71.78p 119713
05/03/2014 69.84p 72.63p 65.96p 69.84p 23139
04/03/2014 69.84p 69.84p 69.84p 69.84p 3222
03/03/2014 69.84p 69.84p 65.96p 69.84p 387
28/02/2014 69.84p 69.84p 65.96p 69.84p 558
27/02/2014 69.84p 71.78p 65.96p 69.84p 0

*Close Price adjusted for both dividends and splits