Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/07/2012 106.69p 106.93p 106.69p 106.69p 1131
27/07/2012 106.69p 107.08p 106.69p 106.69p 91
26/07/2012 106.69p 106.69p 105.99p 106.69p 0
25/07/2012 106.69p 106.69p 105.99p 106.69p 3222
24/07/2012 106.69p 106.69p 101.65p 106.69p 0
23/07/2012 104.75p 106.15p 101.65p 104.75p 328
20/07/2012 104.75p 106.31p 101.65p 104.75p 2122
19/07/2012 104.75p 104.75p 101.65p 104.75p 220
18/07/2012 102.81p 106.31p 100.87p 104.75p 13338
17/07/2012 106.31p 106.31p 100.87p 102.81p 4599
16/07/2012 106.31p 106.68p 104.44p 106.31p 1998
13/07/2012 106.31p 106.68p 106.31p 106.31p 91
12/07/2012 106.31p 107.08p 104.75p 106.31p 0
11/07/2012 106.69p 107.08p 104.75p 106.31p 2545
10/07/2012 106.69p 107.08p 106.69p 106.69p 332
09/07/2012 106.69p 107.08p 106.69p 106.69p 3222
06/07/2012 106.69p 106.69p 104.75p 106.69p 3222
05/07/2012 106.69p 107.08p 104.75p 106.69p 8485
04/07/2012 106.69p 107.70p 101.65p 106.69p 0
03/07/2012 106.69p 107.70p 101.65p 106.69p 10503
02/07/2012 106.69p 106.69p 105.41p 106.69p 644
29/06/2012 106.69p 107.82p 104.75p 106.69p 9701
28/06/2012 106.69p 106.69p 104.75p 106.69p 2506
27/06/2012 106.69p 107.39p 104.75p 106.69p 12567
26/06/2012 106.69p 106.69p 106.69p 106.69p 330
25/06/2012 106.69p 107.86p 104.75p 106.69p 0
22/06/2012 106.69p 107.86p 104.75p 106.69p 8184
21/06/2012 106.69p 108.63p 105.22p 106.69p 5732
20/06/2012 110.57p 110.57p 106.69p 106.69p 1699
19/06/2012 108.63p 111.74p 108.63p 110.57p 7088
18/06/2012 110.57p 110.57p 108.63p 108.63p 644
15/06/2012 112.51p 112.51p 108.63p 110.57p 8699
14/06/2012 112.51p 112.51p 109.41p 112.51p 129
13/06/2012 112.51p 112.51p 108.63p 112.51p 3222
12/06/2012 112.51p 113.29p 109.41p 112.51p 4378
11/06/2012 112.51p 114.45p 109.41p 112.51p 411
08/06/2012 112.51p 112.51p 109.41p 112.51p 159
07/06/2012 112.51p 112.51p 109.41p 112.51p 0
06/06/2012 112.51p 112.51p 109.41p 112.51p 193
01/06/2012 112.51p 116.39p 109.41p 112.51p 0
31/05/2012 116.39p 116.39p 109.41p 112.51p 644
30/05/2012 116.39p 116.39p 113.55p 116.39p 0
29/05/2012 116.39p 116.39p 113.55p 116.39p 0
28/05/2012 116.39p 116.39p 113.55p 116.39p 3222
25/05/2012 114.45p 117.17p 113.55p 116.39p 1804
24/05/2012 114.45p 119.50p 114.45p 114.45p 0
23/05/2012 114.45p 119.50p 114.45p 114.45p 3222
22/05/2012 114.45p 114.45p 110.18p 114.45p 644
21/05/2012 118.33p 118.33p 112.51p 114.45p 2933
18/05/2012 120.27p 120.27p 116.39p 118.33p 3712
17/05/2012 120.27p 122.21p 117.17p 120.27p 0
16/05/2012 122.21p 122.21p 117.17p 120.27p 7668
15/05/2012 122.21p 125.70p 120.27p 122.21p 2900
14/05/2012 122.21p 122.21p 117.17p 122.21p 1026
11/05/2012 122.21p 122.21p 117.17p 122.21p 1301
10/05/2012 122.21p 122.21p 116.39p 122.21p 5165
09/05/2012 122.21p 125.70p 118.72p 122.21p 1141
08/05/2012 122.21p 125.70p 122.21p 122.21p 659
04/05/2012 122.21p 127.26p 122.21p 122.21p 5155
03/05/2012 122.21p 124.19p 118.72p 122.21p 3447
02/05/2012 122.21p 122.21p 118.25p 122.21p 0
01/05/2012 122.21p 122.21p 118.25p 122.21p 1933
30/04/2012 124.15p 124.15p 119.50p 122.21p 3679
27/04/2012 122.21p 122.21p 118.72p 122.21p 6283
26/04/2012 122.21p 126.63p 118.72p 122.21p 0
25/04/2012 126.09p 126.63p 118.72p 122.21p 5881
24/04/2012 128.03p 128.03p 123.19p 126.09p 1432
23/04/2012 122.21p 131.91p 116.39p 128.03p 47449
20/04/2012 122.21p 125.12p 117.17p 122.21p 1706
19/04/2012 122.21p 122.21p 117.79p 122.21p 0
18/04/2012 122.21p 122.21p 117.79p 122.21p 92
17/04/2012 122.21p 126.48p 116.39p 122.21p 9594
16/04/2012 122.21p 122.44p 122.21p 122.21p 4027
13/04/2012 120.27p 122.66p 120.27p 122.21p 3057
12/04/2012 118.33p 122.52p 117.17p 120.27p 1083
11/04/2012 120.27p 120.27p 116.39p 118.33p 6766
10/04/2012 118.33p 122.60p 117.17p 120.27p 11568
05/04/2012 124.15p 124.15p 116.39p 122.21p 5174
04/04/2012 124.15p 124.15p 120.43p 124.15p 5461
03/04/2012 124.15p 125.32p 121.20p 124.15p 354
02/04/2012 124.15p 125.32p 124.15p 124.15p 354
30/03/2012 126.09p 127.10p 120.27p 124.15p 8055
29/03/2012 131.91p 131.91p 126.09p 126.09p 3270
28/03/2012 131.91p 134.08p 129.58p 131.91p 4755
27/03/2012 131.91p 131.91p 128.81p 131.91p 193
26/03/2012 131.91p 131.91p 128.03p 131.91p 7739
23/03/2012 131.91p 131.91p 128.03p 131.91p 14752
22/03/2012 129.97p 131.91p 128.81p 131.91p 7673
21/03/2012 129.97p 130.94p 129.97p 129.97p 2577
20/03/2012 130.75p 135.79p 124.15p 129.97p 23681
19/03/2012 130.75p 132.69p 130.75p 130.75p 206
16/03/2012 130.75p 130.75p 126.48p 130.75p 2577
15/03/2012 129.97p 133.27p 126.95p 130.75p 2388
14/03/2012 131.91p 132.69p 128.50p 130.75p 7020
13/03/2012 135.79p 135.79p 128.03p 131.91p 25862
12/03/2012 137.73p 142.00p 133.15p 135.79p 1226
09/03/2012 137.73p 144.40p 137.73p 137.73p 24292
08/03/2012 135.79p 146.65p 133.23p 137.73p 17723
07/03/2012 137.73p 143.43p 133.46p 135.79p 32131
06/03/2012 129.97p 135.22p 129.97p 129.97p 1611
05/03/2012 129.97p 134.70p 128.81p 129.97p 4511
02/03/2012 129.97p 134.63p 128.03p 129.97p 11982
01/03/2012 120.27p 128.03p 120.27p 126.09p 3300
29/02/2012 120.27p 124.15p 118.72p 120.27p 5812
28/02/2012 120.27p 124.07p 118.72p 120.27p 760
27/02/2012 120.27p 124.07p 118.53p 120.27p 7171
24/02/2012 120.27p 124.15p 117.17p 120.27p 19969
23/02/2012 118.33p 124.15p 116.39p 120.27p 13403
22/02/2012 116.39p 123.38p 115.42p 118.33p 16266
21/02/2012 106.69p 122.60p 106.69p 116.39p 30428
20/02/2012 114.45p 114.45p 102.15p 106.69p 20759
17/02/2012 96.99p 96.99p 94.67p 96.99p 0
16/02/2012 96.99p 96.99p 94.67p 96.99p 185
15/02/2012 96.99p 100.10p 94.67p 96.99p 3641
14/02/2012 98.93p 98.93p 94.74p 96.99p 322
13/02/2012 96.99p 100.80p 94.28p 96.99p 3925
10/02/2012 96.99p 100.80p 94.67p 96.99p 8032
09/02/2012 93.11p 97.38p 91.56p 95.05p 0
08/02/2012 93.11p 93.11p 91.56p 93.11p 3866
07/02/2012 93.11p 95.44p 90.17p 93.11p 7288
06/02/2012 93.11p 93.11p 90.17p 93.11p 2180
03/02/2012 93.11p 94.59p 90.17p 93.11p 0
02/02/2012 93.11p 94.59p 90.17p 93.11p 0
01/02/2012 93.11p 94.59p 90.17p 93.11p 4668
31/01/2012 93.11p 93.11p 90.79p 93.11p 501
30/01/2012 93.11p 96.99p 93.11p 93.11p 3867
27/01/2012 93.11p 94.67p 93.11p 93.11p 3325
26/01/2012 93.11p 93.11p 90.40p 93.11p 1585
25/01/2012 93.11p 93.11p 89.23p 93.11p 0
24/01/2012 93.11p 93.11p 89.23p 93.11p 2692
23/01/2012 89.23p 93.11p 89.23p 93.11p 5085
20/01/2012 89.23p 91.87p 87.29p 89.23p 1125
19/01/2012 89.23p 91.56p 89.23p 89.23p 3222
18/01/2012 83.41p 93.11p 81.94p 89.23p 15849
17/01/2012 89.23p 89.23p 81.47p 83.41p 10222
16/01/2012 93.11p 93.73p 81.47p 89.23p 8870
13/01/2012 100.87p 100.87p 93.11p 93.11p 5394
12/01/2012 100.87p 100.87p 96.99p 100.87p 7732
11/01/2012 96.99p 102.81p 93.89p 100.87p 29032
10/01/2012 95.05p 95.05p 89.23p 95.05p 1870
09/01/2012 95.05p 95.05p 89.23p 95.05p 1859
06/01/2012 95.05p 95.83p 95.05p 95.05p 1026
05/01/2012 95.05p 96.99p 89.23p 95.05p 0
04/01/2012 95.05p 96.99p 89.23p 95.05p 6766
03/01/2012 95.05p 95.44p 89.23p 95.05p 868
30/12/2011 95.05p 96.99p 93.11p 95.05p 0
29/12/2011 96.99p 96.99p 93.11p 95.05p 3976
28/12/2011 96.99p 96.99p 93.11p 96.99p 883
23/12/2011 96.99p 98.55p 93.11p 96.99p 2626
22/12/2011 96.99p 98.39p 96.99p 96.99p 0
21/12/2011 96.99p 98.39p 96.99p 96.99p 496
20/12/2011 96.99p 96.99p 93.11p 96.99p 1817
19/12/2011 96.99p 96.99p 93.11p 96.99p 335
16/12/2011 96.99p 100.10p 93.11p 96.99p 0
15/12/2011 96.99p 100.10p 93.11p 96.99p 0
14/12/2011 96.99p 100.10p 93.11p 96.99p 0
13/12/2011 96.99p 100.10p 93.11p 96.99p 10439
12/12/2011 96.99p 96.99p 93.11p 96.99p 8860
09/12/2011 96.99p 100.10p 96.99p 96.99p 0
08/12/2011 96.99p 100.10p 96.99p 96.99p 6444
07/12/2011 96.99p 100.10p 96.99p 96.99p 146
06/12/2011 96.99p 100.10p 94.05p 96.99p 1030
05/12/2011 96.99p 100.80p 94.05p 96.99p 1637
02/12/2011 96.99p 98.93p 96.99p 96.99p 96501
01/12/2011 96.99p 96.99p 93.11p 96.99p 163
30/11/2011 93.11p 98.55p 93.11p 96.99p 24281
29/11/2011 93.11p 96.99p 93.11p 93.11p 32321
28/11/2011 93.11p 95.44p 93.11p 93.11p 0
25/11/2011 93.11p 95.44p 93.11p 93.11p 2072
24/11/2011 93.11p 95.44p 93.11p 93.11p 973
23/11/2011 93.11p 93.11p 91.56p 93.11p 3222
22/11/2011 91.17p 93.11p 91.17p 93.11p 6871
21/11/2011 98.93p 98.93p 91.17p 91.17p 4955
18/11/2011 100.87p 100.87p 93.11p 98.93p 8314
17/11/2011 102.81p 102.81p 96.99p 100.87p 4317
16/11/2011 102.81p 103.98p 97.46p 102.81p 2504
15/11/2011 102.81p 104.75p 102.81p 102.81p 1067
14/11/2011 100.87p 103.51p 100.87p 100.87p 2577
11/11/2011 100.87p 103.12p 97.85p 100.87p 1473
10/11/2011 100.87p 100.87p 96.99p 100.87p 4607
09/11/2011 102.81p 102.81p 100.87p 100.87p 207
08/11/2011 106.69p 106.69p 100.87p 102.81p 6734
07/11/2011 106.69p 106.69p 100.87p 106.69p 3911
04/11/2011 108.63p 108.63p 107.86p 108.63p 1233
03/11/2011 108.63p 108.63p 105.16p 108.63p 0
02/11/2011 108.63p 108.63p 105.16p 108.63p 3968
01/11/2011 112.51p 112.51p 108.63p 108.63p 1289
31/10/2011 112.51p 112.51p 108.63p 112.51p 6379
28/10/2011 112.51p 112.90p 112.51p 112.51p 4717
27/10/2011 114.45p 114.45p 112.51p 112.51p 2843
26/10/2011 114.45p 114.45p 112.51p 114.45p 8054
25/10/2011 114.45p 114.76p 112.51p 114.45p 0
24/10/2011 114.45p 114.76p 112.51p 114.45p 0
21/10/2011 112.51p 114.76p 112.51p 114.45p 8055
20/10/2011 112.51p 114.84p 112.51p 112.51p 3363
19/10/2011 106.69p 116.39p 106.69p 112.51p 26427
18/10/2011 106.69p 107.47p 106.69p 106.69p 4360
17/10/2011 106.69p 106.69p 101.46p 106.69p 625
14/10/2011 106.69p 107.47p 101.65p 106.69p 844
13/10/2011 106.69p 109.60p 100.87p 106.69p 0

*Close Price adjusted for both dividends and splits