Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/06/2020 47.50p 47.50p 47.50p 47.50p 0
16/06/2020 50.00p 50.00p 45.50p 47.50p 5000
15/06/2020 50.50p 50.50p 45.95p 50.00p 1700
12/06/2020 51.00p 55.00p 46.95p 50.50p 7975
11/06/2020 50.00p 55.00p 46.90p 51.00p 6776
10/06/2020 45.00p 50.00p 45.00p 50.00p 8350
09/06/2020 45.00p 45.00p 42.00p 45.00p 1111
08/06/2020 43.50p 46.30p 40.07p 45.00p 7812
05/06/2020 43.50p 49.00p 43.50p 45.00p 4948
04/06/2020 43.50p 46.30p 40.35p 43.50p 4838
03/06/2020 43.50p 43.50p 43.50p 43.50p 0
02/06/2020 43.50p 46.93p 43.50p 43.50p 1100
01/06/2020 42.50p 45.94p 41.20p 43.50p 14350
29/05/2020 42.50p 44.80p 42.50p 42.50p 3579
28/05/2020 36.00p 44.80p 36.00p 42.50p 32247
27/05/2020 35.50p 36.95p 33.00p 35.00p 4000
26/05/2020 35.50p 35.50p 35.50p 35.50p 0
25/05/2020 35.50p 35.50p 35.50p 35.50p 0
22/05/2020 35.50p 35.50p 35.50p 35.50p 0
21/05/2020 35.50p 36.95p 35.50p 35.50p 2000
20/05/2020 35.50p 35.50p 35.50p 35.50p 0
19/05/2020 35.50p 36.95p 35.50p 35.50p 500
18/05/2020 35.50p 35.50p 33.25p 35.50p 6000
15/05/2020 35.50p 35.50p 35.50p 35.50p 0
14/05/2020 39.00p 39.00p 34.22p 35.50p 13000
13/05/2020 40.50p 40.50p 36.22p 39.00p 6503
12/05/2020 41.50p 41.50p 37.00p 40.50p 7000
11/05/2020 41.50p 41.50p 41.50p 41.50p 0
08/05/2020 41.50p 41.50p 38.22p 41.50p 628
07/05/2020 41.50p 41.50p 38.22p 41.50p 628
06/05/2020 41.50p 41.50p 38.22p 41.50p 800
05/05/2020 41.50p 41.50p 41.50p 41.50p 0
04/05/2020 41.50p 41.50p 41.50p 41.50p 0
01/05/2020 41.50p 41.50p 38.07p 41.50p 2000
30/04/2020 41.00p 44.00p 38.00p 41.50p 29500
29/04/2020 38.50p 43.20p 38.50p 41.00p 14185
28/04/2020 32.50p 38.50p 32.50p 38.50p 17642
27/04/2020 30.00p 32.50p 29.00p 32.50p 8072
24/04/2020 30.00p 30.00p 30.00p 30.00p 0
23/04/2020 30.00p 30.00p 30.00p 30.00p 0
22/04/2020 29.50p 32.00p 29.50p 30.00p 11000
21/04/2020 33.00p 33.00p 29.50p 29.50p 8742
20/04/2020 35.50p 35.50p 31.00p 33.00p 9984
17/04/2020 35.50p 38.17p 35.50p 35.50p 7850
16/04/2020 35.50p 37.50p 35.50p 35.50p 389
15/04/2020 35.50p 35.50p 33.00p 35.50p 15500
14/04/2020 34.00p 38.00p 33.22p 35.50p 3350
13/04/2020 33.00p 34.80p 31.30p 34.00p 10712
10/04/2020 33.00p 34.80p 31.30p 34.00p 10712
09/04/2020 33.00p 34.80p 31.30p 34.00p 10712
08/04/2020 33.00p 34.80p 33.00p 33.00p 350
07/04/2020 32.50p 37.50p 31.20p 33.00p 19707
06/04/2020 24.00p 34.93p 24.00p 32.50p 52722
03/04/2020 26.50p 26.50p 23.00p 24.00p 4484
02/04/2020 26.50p 26.50p 21.00p 24.00p 9892
01/04/2020 25.00p 25.00p 25.00p 25.00p 0
31/03/2020 24.00p 27.00p 23.40p 25.00p 27587
30/03/2020 24.50p 25.00p 19.50p 24.00p 32454
27/03/2020 25.50p 25.50p 22.00p 24.50p 5061
26/03/2020 25.50p 26.40p 22.07p 25.50p 3712
25/03/2020 22.50p 28.00p 22.10p 25.50p 46249
24/03/2020 22.50p 23.50p 20.00p 22.50p 2500
23/03/2020 26.00p 28.10p 20.20p 22.50p 40872
20/03/2020 24.00p 26.00p 24.00p 26.00p 6000
19/03/2020 27.00p 27.00p 22.00p 24.00p 11064
18/03/2020 29.50p 29.50p 25.00p 27.50p 31000
17/03/2020 32.50p 32.50p 28.50p 31.50p 6000
16/03/2020 36.50p 36.50p 28.50p 32.50p 14321
13/03/2020 37.50p 39.25p 35.00p 36.50p 5518
12/03/2020 37.50p 37.50p 37.50p 37.50p 0
11/03/2020 37.50p 37.50p 37.50p 37.50p 0
10/03/2020 37.50p 37.50p 37.50p 37.50p 0
09/03/2020 37.50p 37.50p 37.50p 37.50p 0
06/03/2020 39.50p 39.50p 36.00p 37.50p 3000
05/03/2020 41.00p 41.00p 37.00p 39.50p 17608
04/03/2020 43.00p 44.00p 39.00p 41.00p 43794
03/03/2020 42.50p 44.40p 42.04p 43.00p 8000
02/03/2020 41.50p 43.70p 39.60p 42.50p 10760
28/02/2020 41.50p 41.50p 38.00p 41.50p 20802
27/02/2020 46.00p 46.00p 36.10p 41.50p 85147
26/02/2020 46.00p 47.00p 46.00p 46.00p 214
25/02/2020 50.00p 50.00p 45.80p 46.00p 32273
24/02/2020 57.00p 57.00p 47.10p 50.00p 50718
21/02/2020 56.00p 59.00p 55.04p 57.00p 37921
20/02/2020 56.00p 58.00p 53.06p 56.00p 11577
19/02/2020 58.00p 58.50p 55.60p 56.00p 20079
18/02/2020 60.00p 60.00p 57.00p 58.00p 18535
17/02/2020 59.00p 66.98p 59.00p 60.00p 115767
14/02/2020 54.50p 62.00p 54.50p 59.00p 69467
13/02/2020 54.50p 60.00p 52.50p 54.50p 34019
12/02/2020 49.50p 57.00p 49.50p 54.50p 64175
11/02/2020 50.00p 50.00p 49.50p 49.50p 0
10/02/2020 50.00p 50.00p 49.50p 49.50p 0
07/02/2020 50.00p 52.50p 49.50p 49.50p 13500
06/02/2020 50.00p 52.90p 50.00p 52.50p 45434
05/02/2020 50.00p 54.93p 45.10p 52.50p 228915
04/02/2020 44.00p 44.00p 43.50p 44.00p 0
03/02/2020 43.50p 44.00p 43.50p 44.00p 0
31/01/2020 44.00p 44.00p 44.00p 44.00p 0
30/01/2020 44.00p 44.00p 44.00p 44.00p 0
29/01/2020 44.00p 44.00p 44.00p 44.00p 0
28/01/2020 44.00p 44.00p 41.06p 44.00p 176
27/01/2020 44.50p 44.50p 42.75p 44.00p 10000
24/01/2020 43.00p 47.00p 43.00p 44.50p 41235
23/01/2020 43.00p 44.70p 43.00p 43.00p 19395
22/01/2020 43.00p 44.80p 43.00p 43.00p 25000
21/01/2020 43.00p 43.00p 41.04p 43.00p 2750
20/01/2020 37.50p 45.00p 37.50p 43.00p 56870
17/01/2020 41.00p 41.00p 37.00p 38.50p 5000
16/01/2020 41.00p 41.00p 38.10p 41.00p 250
15/01/2020 41.00p 41.00p 41.00p 41.00p 0
14/01/2020 41.00p 41.00p 41.00p 41.00p 0
13/01/2020 41.00p 41.00p 41.00p 41.00p 0
10/01/2020 41.50p 41.50p 41.00p 41.00p 0
09/01/2020 41.50p 42.97p 41.50p 41.50p 10000
08/01/2020 41.50p 41.50p 38.07p 41.50p 5500
07/01/2020 43.50p 45.00p 38.09p 41.50p 21357
06/01/2020 39.50p 46.00p 39.50p 43.50p 6354
03/01/2020 35.50p 44.00p 35.50p 39.50p 7200
02/01/2020 37.50p 37.50p 37.50p 37.50p 0
01/01/2020 37.50p 37.50p 37.50p 37.50p 0
31/12/2019 37.50p 37.50p 37.50p 37.50p 0
30/12/2019 37.50p 37.50p 37.50p 37.50p 0
27/12/2019 36.00p 37.50p 36.00p 37.50p 0
26/12/2019 36.00p 37.50p 36.00p 37.50p 0
25/12/2019 36.00p 37.50p 36.00p 37.50p 0
24/12/2019 36.00p 37.50p 36.00p 37.50p 0
23/12/2019 36.00p 37.50p 36.00p 37.50p 0
20/12/2019 31.50p 40.00p 31.50p 37.50p 29778
19/12/2019 31.50p 34.93p 31.50p 31.50p 504
18/12/2019 30.00p 34.55p 26.21p 31.50p 98342
17/12/2019 35.50p 35.50p 35.50p 35.50p 0
16/12/2019 35.50p 35.50p 35.50p 35.50p 0
13/12/2019 35.50p 35.50p 35.50p 35.50p 0
12/12/2019 35.50p 35.50p 35.50p 35.50p 0
11/12/2019 35.50p 35.50p 35.50p 35.50p 0
10/12/2019 35.50p 35.50p 35.50p 35.50p 0
09/12/2019 35.50p 35.50p 35.50p 35.50p 0
06/12/2019 32.00p 39.10p 31.10p 35.50p 7366
05/12/2019 36.00p 36.00p 30.50p 32.00p 28285
04/12/2019 36.00p 36.00p 36.00p 36.00p 0
03/12/2019 36.00p 37.00p 36.00p 36.00p 3091
02/12/2019 37.50p 37.50p 35.00p 36.00p 9264
29/11/2019 37.50p 37.50p 37.50p 37.50p 0
28/11/2019 37.50p 37.50p 32.00p 37.50p 12750
27/11/2019 37.50p 37.50p 37.50p 37.50p 0
26/11/2019 37.50p 40.00p 37.50p 37.50p 300
25/11/2019 37.50p 37.50p 35.05p 37.50p 1950
22/11/2019 37.50p 37.50p 37.50p 37.50p 0
21/11/2019 37.50p 37.50p 37.50p 37.50p 0
20/11/2019 37.50p 37.50p 37.50p 37.50p 0
19/11/2019 37.50p 37.50p 37.50p 37.50p 0
18/11/2019 37.50p 37.50p 37.50p 37.50p 0
15/11/2019 37.50p 37.50p 35.50p 37.50p 7500
14/11/2019 37.50p 37.50p 35.50p 37.50p 500
13/11/2019 37.50p 37.50p 37.50p 37.50p 0
12/11/2019 37.50p 37.50p 37.50p 37.50p 0
11/11/2019 37.50p 37.50p 37.50p 37.50p 0
08/11/2019 37.50p 37.50p 37.50p 37.50p 0
07/11/2019 37.50p 37.50p 37.50p 37.50p 0
06/11/2019 37.50p 37.50p 37.50p 37.50p 0
05/11/2019 37.50p 37.50p 37.50p 37.50p 0
04/11/2019 37.50p 39.75p 37.50p 37.50p 5000
01/11/2019 37.50p 39.90p 37.50p 37.50p 20000
31/10/2019 37.50p 37.50p 35.00p 37.50p 750
30/10/2019 37.50p 37.50p 37.50p 37.50p 0
29/10/2019 37.50p 37.50p 35.00p 37.50p 8006
28/10/2019 37.50p 37.50p 37.50p 37.50p 0
25/10/2019 40.00p 40.00p 37.50p 37.50p 0
24/10/2019 37.50p 37.50p 37.50p 37.50p 0
23/10/2019 37.50p 37.50p 37.50p 37.50p 0
22/10/2019 37.50p 37.50p 37.50p 37.50p 0
21/10/2019 37.50p 37.50p 37.50p 37.50p 0
18/10/2019 37.50p 37.50p 37.50p 37.50p 0
17/10/2019 40.00p 40.00p 37.50p 37.50p 0
16/10/2019 40.00p 40.00p 35.00p 37.50p 2250
15/10/2019 40.00p 40.00p 40.00p 40.00p 0
14/10/2019 40.00p 40.00p 40.00p 40.00p 0
11/10/2019 40.00p 40.00p 40.00p 40.00p 0
10/10/2019 40.00p 40.00p 40.00p 40.00p 0
09/10/2019 42.50p 42.50p 37.00p 40.00p 7250
08/10/2019 45.00p 45.00p 40.00p 42.50p 11150
07/10/2019 45.00p 45.00p 40.20p 45.00p 13823
04/10/2019 45.00p 45.00p 45.00p 45.00p 0
03/10/2019 45.00p 45.00p 45.00p 45.00p 0
02/10/2019 45.00p 45.00p 40.50p 45.00p 2244
01/10/2019 45.00p 45.00p 45.00p 45.00p 0
30/09/2019 46.00p 46.00p 42.75p 45.00p 9642
27/09/2019 46.00p 46.00p 46.00p 46.00p 0
26/09/2019 46.00p 46.00p 46.00p 46.00p 0
25/09/2019 46.00p 46.00p 46.00p 46.00p 0
24/09/2019 46.00p 46.00p 46.00p 46.00p 0
23/09/2019 46.50p 46.50p 44.15p 46.00p 3182
20/09/2019 46.50p 46.50p 46.50p 46.50p 0
19/09/2019 46.50p 46.50p 46.50p 46.50p 0
18/09/2019 46.50p 46.50p 46.50p 46.50p 0
17/09/2019 46.50p 46.50p 44.15p 46.50p 65
16/09/2019 46.50p 46.50p 46.50p 46.50p 0
13/09/2019 46.50p 46.50p 46.50p 46.50p 0
12/09/2019 46.50p 46.50p 46.50p 46.50p 0

*Close Price adjusted for both dividends and splits