Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/03/2021 65.00p 65.00p 65.00p 65.00p 0
30/03/2021 65.00p 65.00p 65.00p 65.00p 0
29/03/2021 65.00p 70.00p 61.00p 65.00p 7239
26/03/2021 65.00p 69.90p 65.00p 65.00p 143
25/03/2021 65.00p 65.00p 65.00p 65.00p 0
24/03/2021 65.00p 65.00p 65.00p 65.00p 0
23/03/2021 65.00p 65.00p 65.00p 65.00p 0
22/03/2021 61.00p 70.00p 61.00p 65.00p 11654
19/03/2021 61.00p 61.00p 61.00p 61.00p 0
18/03/2021 61.00p 61.00p 61.00p 61.00p 0
17/03/2021 61.00p 61.00p 61.00p 61.00p 0
16/03/2021 60.00p 64.98p 58.00p 61.00p 11211
15/03/2021 60.00p 64.50p 55.00p 60.00p 18000
12/03/2021 60.00p 60.00p 60.00p 60.00p 0
11/03/2021 63.00p 63.50p 56.50p 60.00p 22086
10/03/2021 64.00p 66.00p 60.00p 63.00p 6855
09/03/2021 67.50p 68.00p 63.00p 64.00p 2637
08/03/2021 67.50p 67.50p 67.50p 67.50p 0
05/03/2021 67.50p 68.00p 67.50p 67.50p 71
04/03/2021 70.00p 70.00p 65.10p 67.50p 10000
03/03/2021 70.00p 71.54p 70.00p 70.00p 10000
02/03/2021 70.00p 71.80p 65.00p 70.00p 14000
01/03/2021 71.50p 73.84p 65.00p 70.00p 7925
26/02/2021 73.50p 74.90p 65.00p 71.50p 14300
25/02/2021 73.50p 73.50p 73.50p 73.50p 0
24/02/2021 73.50p 73.50p 73.50p 73.50p 0
23/02/2021 73.50p 73.50p 73.50p 73.50p 0
22/02/2021 73.50p 73.50p 73.50p 73.50p 0
19/02/2021 70.00p 74.80p 66.00p 73.50p 7421
18/02/2021 70.00p 72.50p 66.00p 70.00p 3844
17/02/2021 72.50p 72.50p 65.75p 70.00p 29215
16/02/2021 72.50p 77.00p 72.50p 72.50p 5194
15/02/2021 66.50p 83.00p 66.50p 72.50p 78585
12/02/2021 66.50p 66.50p 66.50p 66.50p 0
11/02/2021 64.00p 67.34p 64.00p 66.50p 7512
10/02/2021 61.50p 64.00p 61.50p 64.00p 0
09/02/2021 61.50p 61.50p 61.50p 61.50p 0
08/02/2021 61.50p 61.50p 56.95p 61.50p 612
05/02/2021 61.50p 65.79p 56.95p 61.50p 3709
04/02/2021 61.50p 67.35p 56.95p 61.50p 3797
03/02/2021 61.50p 61.50p 56.95p 61.50p 1933
02/02/2021 61.50p 67.35p 61.00p 61.50p 3916
01/02/2021 61.50p 67.35p 61.50p 61.50p 558
29/01/2021 61.50p 67.35p 61.50p 61.50p 3000
28/01/2021 62.50p 62.50p 61.00p 61.50p 720
27/01/2021 70.00p 70.00p 62.50p 62.50p 7962
26/01/2021 70.00p 70.00p 65.10p 70.00p 9374
25/01/2021 67.50p 70.00p 65.00p 70.00p 9239
22/01/2021 72.50p 72.50p 65.05p 67.50p 12307
21/01/2021 72.50p 77.00p 72.50p 72.50p 50
20/01/2021 72.50p 77.75p 65.15p 72.50p 35897
19/01/2021 67.50p 74.92p 64.11p 72.50p 44686
18/01/2021 65.00p 74.25p 62.00p 67.50p 12390
15/01/2021 66.00p 66.00p 60.00p 65.00p 10284
14/01/2021 58.50p 69.90p 55.07p 66.00p 103776
13/01/2021 55.00p 78.40p 55.00p 58.50p 137072
12/01/2021 47.50p 50.00p 47.50p 50.00p 4500
11/01/2021 47.50p 50.00p 45.50p 47.50p 6907
08/01/2021 47.50p 49.95p 45.50p 47.50p 2687
07/01/2021 47.50p 47.50p 47.50p 47.50p 0
06/01/2021 47.50p 49.50p 47.50p 47.50p 1000
05/01/2021 47.50p 47.50p 47.50p 47.50p 0
04/01/2021 47.50p 49.50p 47.50p 47.50p 1000
31/12/2020 47.50p 47.50p 47.50p 47.50p 0
30/12/2020 47.50p 49.83p 47.50p 47.50p 9994
29/12/2020 44.50p 47.50p 43.03p 47.50p 17154
24/12/2020 43.50p 45.95p 43.50p 44.50p 6200
23/12/2020 44.50p 45.97p 43.03p 43.50p 10079
22/12/2020 47.50p 47.50p 44.50p 44.50p 7000
21/12/2020 47.50p 47.50p 45.00p 47.50p 1849
18/12/2020 51.50p 51.50p 46.00p 47.50p 19029
17/12/2020 51.50p 51.50p 51.50p 51.50p 0
16/12/2020 51.50p 51.50p 51.00p 51.50p 6184
15/12/2020 51.50p 51.50p 48.50p 51.50p 3103
14/12/2020 51.50p 51.50p 51.50p 51.50p 0
11/12/2020 51.50p 51.50p 51.50p 51.50p 0
10/12/2020 51.50p 52.50p 48.07p 51.50p 8500
09/12/2020 51.50p 53.60p 48.35p 51.50p 10000
08/12/2020 51.50p 51.50p 51.50p 51.50p 0
07/12/2020 51.50p 51.50p 51.50p 51.50p 0
04/12/2020 53.00p 54.93p 51.00p 51.50p 10462
03/12/2020 50.50p 53.00p 50.50p 53.00p 20000
02/12/2020 50.50p 50.50p 48.05p 50.50p 684
01/12/2020 50.50p 51.00p 48.05p 50.50p 15250
30/11/2020 50.50p 52.00p 50.50p 50.50p 1000
27/11/2020 50.50p 50.50p 50.50p 50.50p 0
26/11/2020 50.50p 52.40p 48.05p 50.50p 11170
25/11/2020 51.50p 51.50p 48.25p 50.50p 8345
24/11/2020 51.50p 52.40p 47.67p 51.50p 23047
23/11/2020 49.00p 54.67p 48.90p 51.50p 19641
20/11/2020 39.50p 50.15p 39.50p 48.00p 58674
19/11/2020 39.50p 39.80p 39.50p 39.50p 1000
18/11/2020 39.50p 41.00p 39.50p 39.50p 10000
17/11/2020 40.50p 40.50p 38.00p 39.50p 5214
16/11/2020 40.50p 40.50p 40.50p 40.50p 0
13/11/2020 42.50p 43.00p 40.00p 40.50p 10000
12/11/2020 42.50p 42.50p 40.50p 42.50p 0
10/11/2020 37.50p 45.00p 37.50p 43.50p 14264
09/11/2020 37.50p 37.50p 36.95p 37.50p 60
06/11/2020 37.50p 37.50p 37.50p 37.50p 0
05/11/2020 37.00p 39.00p 37.00p 37.50p 11500
04/11/2020 37.00p 37.00p 37.00p 37.00p 0
03/11/2020 37.00p 37.00p 37.00p 37.00p 0
02/11/2020 37.00p 37.00p 35.95p 37.00p 2500
30/10/2020 37.00p 37.00p 37.00p 37.00p 0
29/10/2020 37.00p 37.00p 37.00p 37.00p 0
28/10/2020 37.00p 39.00p 37.00p 37.00p 4824
27/10/2020 37.00p 37.00p 37.00p 37.00p 0
26/10/2020 37.00p 37.00p 37.00p 37.00p 0
23/10/2020 37.00p 37.00p 37.00p 37.00p 0
22/10/2020 37.00p 37.00p 35.80p 37.00p 250
21/10/2020 37.00p 37.00p 35.80p 37.00p 250
20/10/2020 37.00p 37.00p 35.80p 37.00p 77
19/10/2020 37.00p 37.00p 37.00p 37.00p 0
16/10/2020 38.00p 38.00p 37.00p 37.00p 3000
15/10/2020 38.00p 38.00p 38.00p 38.00p 0
14/10/2020 39.50p 39.50p 37.50p 38.00p 4879
13/10/2020 39.50p 39.50p 39.50p 39.50p 0
12/10/2020 39.50p 39.50p 39.50p 39.50p 0
09/10/2020 39.50p 39.50p 39.50p 39.50p 0
08/10/2020 39.50p 39.50p 39.50p 39.50p 0
07/10/2020 40.00p 40.00p 38.10p 39.50p 4448
06/10/2020 40.00p 40.00p 40.00p 40.00p 0
05/10/2020 41.50p 41.50p 38.00p 40.00p 10160
02/10/2020 41.50p 41.50p 41.50p 41.50p 0
01/10/2020 41.50p 41.50p 41.50p 41.50p 0
30/09/2020 41.50p 41.50p 41.50p 41.50p 0
29/09/2020 41.50p 41.50p 41.50p 41.50p 0
28/09/2020 41.50p 42.50p 41.50p 41.50p 0
25/09/2020 41.50p 41.50p 41.50p 41.50p 0
24/09/2020 41.50p 41.50p 41.50p 41.50p 0
23/09/2020 41.50p 41.50p 40.03p 41.50p 1000
22/09/2020 41.50p 41.50p 40.60p 41.50p 5000
21/09/2020 42.00p 42.00p 40.45p 41.50p 4377
18/09/2020 42.00p 42.00p 42.00p 42.00p 0
17/09/2020 42.00p 43.96p 42.00p 42.00p 2000
16/09/2020 40.00p 43.00p 40.00p 42.00p 8962
15/09/2020 44.00p 44.00p 39.00p 40.00p 37790
14/09/2020 44.00p 44.00p 44.00p 44.00p 0
11/09/2020 44.00p 45.40p 44.00p 44.00p 1744
10/09/2020 44.00p 44.00p 44.00p 44.00p 0
09/09/2020 47.00p 47.00p 42.00p 44.00p 19844
08/09/2020 47.00p 47.00p 45.35p 47.00p 11683
07/09/2020 51.50p 52.64p 44.00p 47.00p 55653
04/09/2020 52.50p 52.50p 52.50p 52.50p 0
03/09/2020 52.50p 55.00p 50.05p 52.50p 44791
02/09/2020 52.50p 54.64p 52.50p 52.50p 4241
01/09/2020 55.00p 55.00p 52.00p 52.50p 8325
28/08/2020 55.00p 55.00p 54.00p 55.00p 90
27/08/2020 59.50p 59.50p 54.40p 55.00p 4040
26/08/2020 59.50p 59.50p 59.50p 59.50p 0
25/08/2020 61.50p 61.50p 58.00p 59.50p 7000
24/08/2020 61.50p 61.50p 61.50p 61.50p 0
21/08/2020 61.50p 61.50p 61.50p 61.50p 0
20/08/2020 61.00p 61.50p 61.00p 61.50p 0
19/08/2020 61.50p 61.50p 58.50p 61.50p 1603
18/08/2020 54.00p 64.00p 54.00p 61.50p 44571
17/08/2020 54.00p 57.40p 54.00p 54.00p 12533
14/08/2020 54.00p 54.00p 54.00p 54.00p 0
13/08/2020 54.00p 54.00p 54.00p 54.00p 0
12/08/2020 54.00p 56.85p 54.00p 54.00p 1816
11/08/2020 54.00p 54.00p 54.00p 54.00p 0
10/08/2020 54.00p 54.00p 50.08p 54.00p 2126
07/08/2020 52.50p 57.92p 52.50p 54.00p 20976
06/08/2020 52.50p 52.50p 52.50p 52.50p 0
05/08/2020 52.50p 52.50p 52.50p 52.50p 0
04/08/2020 52.50p 52.50p 52.50p 52.50p 0
03/08/2020 52.50p 52.50p 52.50p 52.50p 0
31/07/2020 52.50p 52.50p 52.50p 52.50p 0
30/07/2020 52.50p 53.75p 52.50p 52.50p 10000
29/07/2020 52.50p 52.50p 51.00p 52.50p 450
28/07/2020 52.50p 52.50p 52.50p 52.50p 0
27/07/2020 52.50p 52.50p 52.50p 52.50p 0
24/07/2020 52.50p 52.50p 52.50p 52.50p 0
23/07/2020 52.50p 52.50p 50.00p 52.50p 3800
22/07/2020 52.50p 52.50p 52.50p 52.50p 0
21/07/2020 52.50p 52.50p 50.00p 52.50p 500
20/07/2020 52.50p 52.50p 50.00p 52.50p 607
17/07/2020 52.50p 52.50p 52.50p 52.50p 0
16/07/2020 53.50p 53.50p 50.00p 52.50p 3154
15/07/2020 53.50p 53.50p 53.50p 53.50p 0
14/07/2020 53.50p 53.50p 53.50p 53.50p 0
13/07/2020 53.50p 55.00p 53.50p 53.50p 500
10/07/2020 57.00p 57.00p 48.00p 53.50p 31180
09/07/2020 57.00p 57.00p 57.00p 57.00p 0
08/07/2020 57.00p 57.00p 54.00p 57.00p 2500
07/07/2020 57.00p 58.00p 54.06p 57.00p 40344
06/07/2020 56.75p 61.50p 56.50p 58.25p 32536
03/07/2020 55.00p 60.35p 55.00p 56.75p 19279
02/07/2020 55.00p 55.00p 52.50p 55.00p 2000
01/07/2020 55.00p 55.00p 50.55p 55.00p 11534
30/06/2020 46.00p 55.00p 46.00p 55.00p 80397
29/06/2020 47.50p 47.50p 45.00p 46.00p 14629
26/06/2020 47.50p 47.50p 47.50p 47.50p 0
25/06/2020 47.50p 47.50p 47.50p 47.50p 0
24/06/2020 47.50p 49.50p 47.50p 47.50p 1400
23/06/2020 47.50p 47.50p 47.00p 47.50p 5963
22/06/2020 47.50p 47.50p 45.05p 47.50p 7500
19/06/2020 47.50p 47.50p 47.50p 47.50p 0
18/06/2020 47.50p 47.50p 44.03p 47.50p 22708

*Close Price adjusted for both dividends and splits