Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/08/2023 107.50p 112.00p 102.25p 107.50p 5454
10/08/2023 107.50p 107.50p 101.50p 107.50p 3190
09/08/2023 107.50p 115.00p 101.50p 107.50p 3233
08/08/2023 105.00p 115.00p 101.50p 107.50p 10745
07/08/2023 105.00p 110.00p 105.00p 105.00p 1250
04/08/2023 97.50p 110.00p 96.00p 105.00p 3933
03/08/2023 97.50p 97.50p 90.00p 97.50p 1265000
02/08/2023 97.50p 99.50p 93.00p 97.50p 9750
01/08/2023 97.50p 103.00p 93.00p 97.50p 5354
31/07/2023 97.50p 100.00p 90.75p 97.50p 9363
28/07/2023 100.00p 104.50p 97.50p 97.50p 24990
27/07/2023 100.00p 103.00p 100.00p 100.00p 14558
26/07/2023 97.50p 102.00p 97.50p 100.00p 16900
25/07/2023 97.50p 97.50p 95.91p 97.50p 0
24/07/2023 102.50p 102.50p 91.50p 97.50p 6363
21/07/2023 102.50p 102.50p 102.14p 102.50p 0
20/07/2023 102.50p 102.50p 102.50p 102.50p 5000
19/07/2023 102.50p 102.75p 100.00p 102.50p 8854
18/07/2023 105.00p 106.50p 102.50p 102.50p 0
17/07/2023 105.00p 106.70p 101.50p 105.00p 30230
14/07/2023 105.00p 109.00p 102.90p 105.00p 1500
13/07/2023 107.50p 108.12p 102.90p 105.00p 2466
12/07/2023 107.50p 108.48p 107.50p 107.50p 0
11/07/2023 107.50p 108.48p 107.50p 107.50p 0
10/07/2023 107.50p 108.48p 107.50p 107.50p 0
07/07/2023 107.50p 108.48p 107.50p 107.50p 0
06/07/2023 107.50p 107.50p 107.00p 107.50p 20000
05/07/2023 107.50p 113.13p 102.90p 107.50p 2643
04/07/2023 107.50p 112.00p 107.50p 107.50p 17857
03/07/2023 107.50p 108.48p 107.50p 107.50p 0
30/06/2023 107.50p 112.00p 102.60p 107.50p 5409
29/06/2023 107.50p 108.48p 107.50p 107.50p 0
28/06/2023 107.50p 112.75p 107.50p 107.50p 8863
27/06/2023 107.50p 112.75p 104.60p 107.50p 1910
26/06/2023 107.50p 107.50p 103.21p 107.50p 0
23/06/2023 107.50p 112.75p 102.25p 107.50p 7000
22/06/2023 107.50p 112.75p 100.75p 107.50p 22248
21/06/2023 107.50p 114.40p 101.50p 107.50p 16343
20/06/2023 107.50p 107.50p 103.21p 107.50p 0
19/06/2023 107.50p 107.50p 103.21p 107.50p 0
16/06/2023 107.50p 113.90p 104.20p 107.50p 7243
15/06/2023 107.50p 107.50p 104.00p 107.50p 885
14/06/2023 110.00p 114.00p 106.37p 107.50p 2722
13/06/2023 110.00p 110.00p 109.29p 110.00p 0
12/06/2023 110.00p 115.00p 106.00p 110.00p 23821
09/06/2023 112.50p 117.14p 109.29p 110.00p 0
08/06/2023 112.50p 115.63p 112.50p 112.50p 0
07/06/2023 112.50p 115.50p 106.00p 112.50p 2049
06/06/2023 97.50p 119.00p 97.50p 112.50p 72295
05/06/2023 97.50p 97.50p 93.90p 97.50p 1105
02/06/2023 97.50p 99.00p 93.50p 97.50p 2514
01/06/2023 97.50p 97.50p 95.74p 97.50p 0
31/05/2023 97.50p 97.50p 95.74p 97.50p 0
30/05/2023 97.50p 97.50p 93.75p 97.50p 9500
26/05/2023 97.50p 102.70p 97.50p 97.50p 10000
25/05/2023 97.50p 97.50p 93.20p 97.50p 1000
24/05/2023 97.50p 101.50p 97.50p 97.50p 1000
23/05/2023 97.50p 97.50p 93.00p 97.50p 3450
22/05/2023 97.50p 101.70p 97.50p 97.50p 490
19/05/2023 97.50p 102.60p 92.25p 97.50p 7799
18/05/2023 97.50p 99.50p 92.00p 97.50p 7050
17/05/2023 95.00p 98.40p 95.00p 97.50p 3500
16/05/2023 95.00p 95.00p 94.76p 95.00p 0
15/05/2023 95.00p 99.50p 95.00p 95.00p 15000
12/05/2023 95.00p 96.19p 95.00p 95.00p 0
11/05/2023 95.00p 96.19p 95.00p 95.00p 0
10/05/2023 95.00p 95.00p 90.50p 95.00p 1000
09/05/2023 102.50p 102.50p 94.40p 95.00p 45008
05/05/2023 102.50p 103.13p 102.50p 102.50p 0
04/05/2023 102.50p 102.50p 101.75p 102.50p 1900
03/05/2023 102.50p 102.50p 95.00p 102.50p 19830
02/05/2023 100.00p 102.50p 100.00p 102.50p 5445
28/04/2023 100.00p 103.00p 95.50p 100.00p 20224
27/04/2023 102.50p 106.85p 95.50p 100.00p 16641
26/04/2023 102.50p 106.85p 102.50p 102.50p 2500
25/04/2023 100.00p 102.90p 100.00p 100.00p 962
24/04/2023 100.00p 104.00p 97.00p 100.00p 9695
21/04/2023 97.50p 101.50p 97.00p 100.00p 12151
20/04/2023 97.50p 99.75p 95.00p 97.50p 32603
19/04/2023 95.00p 100.00p 95.00p 97.50p 40204
18/04/2023 85.00p 100.00p 85.00p 95.00p 100622
17/04/2023 82.50p 83.50p 80.00p 80.00p 15941
14/04/2023 80.00p 81.45p 77.60p 80.00p 11681
13/04/2023 80.00p 81.50p 76.00p 80.00p 7183
12/04/2023 80.00p 80.00p 79.55p 80.00p 0
11/04/2023 85.00p 85.00p 75.00p 80.00p 39605
06/04/2023 85.00p 88.00p 85.00p 85.00p 227
05/04/2023 85.00p 85.00p 82.86p 85.00p 0
04/04/2023 85.00p 85.00p 80.00p 85.00p 3428
03/04/2023 87.50p 94.67p 80.75p 85.00p 40001
31/03/2023 82.50p 94.00p 81.00p 87.50p 26973
30/03/2023 82.50p 82.50p 81.43p 82.50p 0
29/03/2023 82.50p 82.50p 81.43p 82.50p 0
28/03/2023 82.50p 82.50p 81.00p 82.50p 600
27/03/2023 82.50p 82.50p 81.43p 82.50p 0
24/03/2023 82.50p 82.50p 81.43p 82.50p 0
23/03/2023 82.50p 82.50p 81.43p 82.50p 0
22/03/2023 82.50p 82.50p 81.43p 82.50p 0
21/03/2023 82.50p 82.50p 80.25p 82.50p 2574
20/03/2023 82.50p 82.50p 81.43p 82.50p 0
17/03/2023 82.50p 82.50p 81.43p 82.50p 0
16/03/2023 80.00p 84.40p 80.00p 82.50p 10219
15/03/2023 80.00p 80.00p 76.82p 80.00p 0
14/03/2023 80.00p 80.00p 76.82p 80.00p 0
13/03/2023 84.00p 84.00p 80.00p 80.00p 10000
10/03/2023 84.00p 84.00p 81.43p 84.00p 0
09/03/2023 82.50p 84.00p 76.00p 84.00p 18000
08/03/2023 82.50p 84.90p 80.25p 82.50p 6500
07/03/2023 82.50p 83.57p 82.50p 82.50p 0
06/03/2023 85.00p 85.00p 81.00p 82.50p 4009
03/03/2023 85.00p 85.00p 82.22p 85.00p 0
02/03/2023 85.00p 85.00p 82.50p 85.00p 3000
01/03/2023 85.00p 85.00p 82.50p 85.00p 37
28/02/2023 85.00p 89.00p 80.00p 85.00p 18673
27/02/2023 85.00p 85.00p 83.64p 85.00p 0
24/02/2023 85.00p 85.00p 83.64p 85.00p 0
23/02/2023 82.50p 85.00p 82.50p 85.00p 5000
22/02/2023 82.50p 82.50p 82.14p 82.50p 0
21/02/2023 85.00p 85.00p 80.05p 82.50p 38500
20/02/2023 85.00p 85.00p 85.00p 85.00p 0
17/02/2023 85.00p 85.00p 85.00p 85.00p 0
16/02/2023 85.00p 88.90p 85.00p 85.00p 7002
15/02/2023 85.00p 85.00p 85.00p 85.00p 0
14/02/2023 87.50p 87.50p 80.75p 85.00p 3375
13/02/2023 87.50p 93.50p 87.50p 87.50p 1056
10/02/2023 87.50p 88.68p 87.50p 87.50p 0
09/02/2023 87.50p 88.68p 87.50p 87.50p 0
08/02/2023 87.50p 88.68p 87.50p 87.50p 0
07/02/2023 87.50p 88.68p 87.50p 87.50p 0
06/02/2023 85.00p 87.50p 80.75p 87.50p 3
03/02/2023 88.50p 91.30p 85.00p 85.00p 27272
02/02/2023 85.00p 94.51p 85.00p 88.50p 20008
01/02/2023 85.00p 85.00p 85.00p 85.00p 0
31/01/2023 85.00p 89.50p 85.00p 85.00p 700
30/01/2023 82.50p 90.00p 82.47p 85.00p 40629
27/01/2023 82.50p 88.00p 78.70p 82.50p 8636
26/01/2023 82.50p 88.50p 82.50p 82.50p 4728
25/01/2023 82.50p 84.90p 82.50p 82.50p 4250
24/01/2023 82.50p 82.50p 78.16p 82.50p 0
23/01/2023 82.50p 90.00p 78.60p 82.50p 38776
20/01/2023 80.00p 80.00p 79.00p 80.00p 751
19/01/2023 80.00p 80.00p 79.67p 80.00p 0
18/01/2023 80.00p 80.00p 79.67p 80.00p 0
17/01/2023 80.00p 80.00p 78.33p 80.00p 0
16/01/2023 80.00p 84.50p 80.00p 80.00p 700
13/01/2023 80.00p 80.00p 79.67p 80.00p 0
12/01/2023 80.00p 84.40p 80.00p 80.00p 1195
11/01/2023 80.00p 84.53p 80.00p 80.00p 5000
10/01/2023 80.00p 80.00p 78.60p 80.00p 2125
09/01/2023 85.00p 85.00p 80.00p 80.00p 24406
06/01/2023 85.00p 89.00p 85.00p 85.00p 161
05/01/2023 85.00p 85.00p 83.64p 85.00p 0
04/01/2023 85.00p 89.50p 85.00p 85.00p 1000
03/01/2023 85.00p 87.80p 85.00p 85.00p 7963
30/12/2022 85.00p 85.00p 80.00p 85.00p 3125
29/12/2022 85.00p 85.00p 83.64p 85.00p 0
28/12/2022 85.00p 85.00p 83.64p 85.00p 0
23/12/2022 85.00p 85.00p 80.00p 85.00p 1000
22/12/2022 87.50p 87.50p 85.00p 85.00p 2300
21/12/2022 90.00p 90.00p 85.00p 87.50p 10800
20/12/2022 90.00p 90.00p 87.67p 90.00p 0
19/12/2022 90.00p 90.00p 87.67p 90.00p 0
16/12/2022 90.00p 90.00p 85.50p 90.00p 4000
15/12/2022 90.00p 90.00p 87.67p 90.00p 0
14/12/2022 90.00p 90.00p 87.67p 90.00p 0
13/12/2022 90.00p 90.00p 87.67p 90.00p 0
12/12/2022 90.00p 95.00p 88.00p 90.00p 19515
09/12/2022 90.00p 94.80p 88.00p 90.00p 9979
08/12/2022 90.00p 93.50p 86.00p 90.00p 17699
07/12/2022 85.00p 90.00p 85.00p 90.00p 30848
06/12/2022 85.00p 88.00p 85.00p 85.00p 220
05/12/2022 85.00p 88.00p 85.00p 85.00p 2000
02/12/2022 85.00p 85.00p 81.50p 85.00p 1180
01/12/2022 82.50p 85.00p 82.50p 85.00p 10954
30/11/2022 85.00p 88.00p 80.00p 82.50p 15217
29/11/2022 85.00p 85.00p 83.64p 85.00p 0
28/11/2022 85.00p 85.00p 80.00p 85.00p 2383
25/11/2022 85.00p 85.00p 83.64p 85.00p 0
24/11/2022 85.00p 85.00p 81.14p 85.00p 254
23/11/2022 85.00p 88.50p 81.00p 85.00p 4065
22/11/2022 85.00p 85.00p 83.64p 85.00p 0
21/11/2022 85.00p 90.30p 85.00p 85.00p 33697
18/11/2022 80.00p 89.00p 79.20p 85.00p 18817
17/11/2022 80.00p 80.00p 79.29p 80.00p 0
16/11/2022 80.00p 84.50p 80.00p 80.00p 700
15/11/2022 82.50p 82.50p 79.29p 80.00p 0
14/11/2022 77.50p 84.50p 77.50p 80.00p 28813
11/11/2022 80.00p 80.00p 75.00p 77.50p 366
10/11/2022 80.00p 81.00p 75.00p 81.00p 1802
09/11/2022 82.50p 86.50p 76.00p 80.00p 10003
08/11/2022 82.50p 90.00p 77.00p 82.50p 20456
07/11/2022 75.00p 75.71p 70.00p 75.00p 0
04/11/2022 75.00p 75.71p 75.00p 75.00p 0
03/11/2022 75.00p 75.00p 70.50p 75.00p 1000
02/11/2022 75.00p 75.00p 73.64p 75.00p 0
01/11/2022 75.00p 75.00p 73.64p 75.00p 0
31/10/2022 75.00p 75.00p 73.64p 75.00p 0
28/10/2022 75.00p 75.00p 70.50p 75.00p 400
27/10/2022 75.00p 75.00p 73.64p 75.00p 0
26/10/2022 75.00p 75.00p 70.50p 75.00p 1099

*Close Price adjusted for both dividends and splits