Tri-Star Resources (TSTR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tri-Star Resources

Date Open High Low Close* Volume
06/11/2013 155.72p 156.47p 145.86p 151.78p 5327
05/11/2013 157.69p 157.69p 149.80p 155.72p 3577
04/11/2013 139.95p 165.57p 131.28p 157.69p 35189
01/11/2013 141.92p 143.10p 130.09p 139.95p 5085
31/10/2013 147.83p 149.80p 132.06p 141.92p 7124
30/10/2013 147.83p 150.08p 137.98p 147.83p 5932
29/10/2013 153.75p 153.75p 137.98p 147.83p 68488
28/10/2013 153.75p 153.75p 149.80p 153.75p 774
25/10/2013 153.75p 154.14p 149.80p 153.75p 8796
24/10/2013 153.75p 157.69p 149.80p 153.75p 12500
23/10/2013 161.63p 161.63p 153.75p 153.75p 6291
22/10/2013 157.69p 163.60p 149.80p 161.63p 29074
21/10/2013 137.98p 157.69p 135.02p 157.69p 18702
18/10/2013 134.04p 145.86p 132.10p 137.98p 74622
17/10/2013 134.04p 139.95p 132.06p 134.04p 24492
16/10/2013 143.89p 143.89p 130.09p 134.04p 18426
15/10/2013 147.83p 147.83p 130.09p 143.89p 33020
14/10/2013 155.72p 155.72p 137.98p 147.83p 15408
11/10/2013 159.66p 159.66p 149.80p 155.72p 70632
10/10/2013 143.89p 165.57p 137.98p 159.66p 259431
09/10/2013 128.12p 192.77p 120.63p 149.80p 82042
08/10/2013 120.24p 130.09p 120.24p 128.12p 23698
07/10/2013 120.24p 130.09p 113.14p 120.24p 8062
04/10/2013 116.30p 126.39p 112.35p 116.30p 3881
03/10/2013 116.30p 116.30p 115.51p 116.30p 0
02/10/2013 116.30p 126.15p 106.44p 116.30p 11075
01/10/2013 116.30p 126.15p 116.30p 116.30p 1864
30/09/2013 122.21p 125.76p 109.20p 116.30p 6067
27/09/2013 108.41p 137.98p 108.41p 122.21p 76320
26/09/2013 108.41p 108.41p 103.88p 108.41p 140
25/09/2013 112.35p 118.27p 105.45p 108.41p 9311
24/09/2013 112.35p 118.27p 112.35p 112.35p 2346
23/09/2013 112.35p 112.35p 104.47p 112.35p 1921
20/09/2013 112.35p 113.34p 106.44p 112.35p 27632
19/09/2013 112.35p 112.35p 106.44p 112.35p 2685
18/09/2013 112.35p 113.54p 112.35p 112.35p 716
17/09/2013 124.18p 124.18p 108.41p 112.35p 2524
16/09/2013 128.12p 128.12p 118.27p 124.18p 3315
13/09/2013 132.06p 143.69p 118.27p 128.12p 7644
12/09/2013 136.01p 137.98p 126.15p 132.06p 13449
11/09/2013 116.30p 145.86p 108.41p 136.01p 16763
10/09/2013 116.30p 122.21p 115.51p 116.30p 3967
09/09/2013 108.41p 126.15p 108.41p 116.30p 30557
06/09/2013 108.41p 111.37p 106.44p 108.41p 2848
05/09/2013 108.41p 108.41p 106.44p 108.41p 457
04/09/2013 112.35p 112.35p 90.67p 108.41p 6821
03/09/2013 112.35p 112.35p 106.44p 112.35p 381
02/09/2013 114.32p 128.12p 95.05p 112.35p 19042
30/08/2013 108.41p 108.41p 92.64p 108.41p 11415
29/08/2013 108.41p 108.41p 91.42p 108.41p 7183
28/08/2013 104.47p 108.41p 98.56p 108.41p 6081
27/08/2013 108.41p 110.38p 98.56p 104.47p 6802
23/08/2013 108.41p 108.41p 91.66p 108.41p 4480
22/08/2013 110.38p 110.38p 98.56p 108.41p 5017
21/08/2013 114.32p 118.27p 106.44p 110.38p 1765
20/08/2013 116.30p 116.30p 112.55p 114.32p 3476
19/08/2013 118.27p 118.27p 112.75p 116.30p 2030
16/08/2013 118.27p 118.27p 117.26p 118.27p 2537
15/08/2013 118.27p 122.21p 113.34p 118.27p 6563
14/08/2013 116.30p 126.15p 111.56p 118.27p 17726
13/08/2013 118.27p 118.27p 111.17p 116.30p 4662
12/08/2013 114.32p 125.36p 110.38p 118.27p 15728
09/08/2013 108.41p 114.32p 108.21p 114.32p 5372
08/08/2013 108.41p 108.41p 108.21p 108.41p 3298
07/08/2013 116.30p 118.27p 98.56p 118.27p 8732
06/08/2013 102.50p 118.27p 102.50p 116.30p 14946
05/08/2013 98.56p 118.27p 79.24p 102.50p 10562
02/08/2013 98.56p 108.41p 91.85p 98.56p 6390
01/08/2013 98.56p 100.09p 87.91p 98.56p 8147
31/07/2013 98.56p 100.53p 88.70p 98.56p 3004
30/07/2013 98.56p 101.32p 95.95p 98.56p 5908
29/07/2013 98.56p 98.56p 96.19p 98.56p 183
26/07/2013 98.56p 98.56p 87.91p 98.56p 2537
25/07/2013 98.56p 106.44p 90.47p 98.56p 7610
24/07/2013 104.47p 104.47p 89.09p 98.56p 13415
23/07/2013 104.47p 104.47p 98.56p 104.47p 2790
22/07/2013 104.47p 104.47p 98.56p 104.47p 4041
19/07/2013 104.47p 104.47p 100.13p 104.47p 327
18/07/2013 104.47p 104.47p 100.13p 104.47p 213
17/07/2013 104.47p 104.47p 98.56p 104.47p 761
16/07/2013 104.47p 104.47p 101.51p 104.47p 3243
15/07/2013 104.47p 104.47p 90.67p 104.47p 1268
12/07/2013 104.47p 104.47p 98.56p 104.47p 0
11/07/2013 104.47p 104.47p 98.56p 104.47p 2030
10/07/2013 104.47p 104.47p 98.56p 104.47p 415
09/07/2013 104.47p 104.47p 104.47p 104.47p 1902
08/07/2013 108.41p 109.99p 102.30p 104.47p 2615
05/07/2013 100.53p 110.38p 100.53p 108.41p 8490
04/07/2013 108.41p 108.41p 98.56p 100.53p 3226
03/07/2013 108.41p 108.41p 98.56p 108.41p 5627
02/07/2013 108.41p 110.38p 101.12p 108.41p 916
01/07/2013 108.41p 108.41p 101.12p 108.41p 653
28/06/2013 108.41p 118.27p 102.50p 118.27p 11959
27/06/2013 108.41p 109.99p 101.51p 108.41p 1214
26/06/2013 108.41p 116.10p 100.53p 108.41p 11013
25/06/2013 108.41p 108.61p 108.41p 108.41p 5581
24/06/2013 112.35p 118.27p 108.41p 108.41p 5086
21/06/2013 118.27p 118.27p 109.20p 112.35p 2790
20/06/2013 108.41p 118.50p 108.41p 112.35p 6431
19/06/2013 110.38p 124.18p 106.44p 108.41p 31844
18/06/2013 116.30p 118.07p 109.20p 110.38p 3822
17/06/2013 118.27p 124.57p 115.11p 116.30p 3755
14/06/2013 116.30p 118.27p 114.32p 118.27p 10630
13/06/2013 116.30p 116.30p 114.32p 116.30p 6671
12/06/2013 114.32p 126.15p 114.32p 116.30p 6519
11/06/2013 100.53p 126.15p 100.53p 114.32p 9945
10/06/2013 96.58p 106.44p 91.66p 100.53p 7857
07/06/2013 104.47p 104.47p 96.58p 96.58p 1044
06/06/2013 104.47p 104.47p 98.56p 104.47p 128
05/06/2013 104.47p 104.47p 98.56p 104.47p 11791
04/06/2013 104.47p 104.47p 98.56p 104.47p 6593
03/06/2013 104.47p 104.47p 100.21p 104.47p 3223
31/05/2013 104.47p 106.44p 94.61p 104.47p 6584
30/05/2013 106.44p 106.44p 102.50p 106.44p 5540
29/05/2013 106.44p 106.44p 98.56p 106.44p 3977
28/05/2013 112.35p 112.35p 98.56p 106.44p 2834
24/05/2013 112.35p 112.35p 106.44p 112.35p 1997
23/05/2013 112.35p 112.35p 106.44p 112.35p 1291
22/05/2013 112.35p 114.32p 108.73p 114.32p 9688
21/05/2013 114.32p 114.32p 110.38p 112.35p 16039
20/05/2013 114.32p 114.32p 109.99p 114.32p 3260
17/05/2013 114.32p 114.32p 110.38p 114.32p 5327
16/05/2013 114.32p 124.18p 110.38p 114.32p 0
15/05/2013 114.32p 114.32p 110.38p 114.32p 4084
14/05/2013 114.32p 116.45p 110.38p 114.32p 3003
13/05/2013 118.27p 118.27p 110.38p 114.32p 16325
10/05/2013 120.24p 120.24p 110.38p 118.27p 16662
09/05/2013 120.24p 120.24p 110.38p 120.24p 9942
08/05/2013 132.06p 132.06p 118.27p 120.24p 28347
07/05/2013 132.06p 132.06p 126.15p 132.06p 4297
03/05/2013 132.06p 132.06p 126.15p 132.06p 21484
02/05/2013 132.06p 132.06p 126.55p 132.06p 5708
01/05/2013 132.06p 132.06p 124.18p 128.12p 7283
30/04/2013 139.95p 140.34p 126.15p 132.06p 11642
29/04/2013 132.06p 149.88p 126.15p 139.95p 89532
26/04/2013 147.83p 149.80p 132.06p 132.06p 11524
25/04/2013 163.60p 169.12p 145.86p 147.83p 6787
24/04/2013 165.57p 165.57p 153.75p 165.57p 4515
23/04/2013 165.57p 165.57p 153.75p 165.57p 2375
22/04/2013 147.83p 175.43p 147.83p 165.57p 19288
19/04/2013 157.69p 159.66p 139.95p 147.83p 13998
18/04/2013 171.49p 171.49p 157.69p 157.69p 4144
17/04/2013 171.49p 171.49p 137.98p 171.49p 0
16/04/2013 171.49p 171.49p 137.98p 171.49p 2026
15/04/2013 175.43p 175.43p 157.69p 171.49p 508
12/04/2013 175.43p 175.43p 145.86p 175.43p 1889
11/04/2013 175.43p 175.43p 157.69p 175.43p 4062
10/04/2013 173.46p 181.93p 158.67p 175.43p 4667
09/04/2013 173.46p 173.46p 165.57p 173.46p 1489
08/04/2013 181.34p 181.34p 165.57p 173.46p 7244
05/04/2013 181.34p 181.34p 177.40p 181.34p 634
04/04/2013 187.26p 187.26p 177.40p 181.34p 2325
03/04/2013 181.34p 187.26p 177.40p 187.26p 2791
02/04/2013 171.49p 185.28p 169.91p 181.34p 13762
28/03/2013 177.40p 177.40p 169.52p 171.49p 1015
27/03/2013 183.31p 184.50p 173.77p 177.40p 1495
26/03/2013 183.31p 183.31p 177.40p 183.31p 549
25/03/2013 199.08p 199.08p 177.40p 183.31p 7534
22/03/2013 199.08p 199.08p 181.34p 199.08p 4146
21/03/2013 201.05p 201.05p 182.33p 199.08p 11334
20/03/2013 206.97p 206.97p 177.40p 201.05p 6301
19/03/2013 216.82p 218.60p 197.11p 206.97p 16342
18/03/2013 195.14p 228.65p 195.14p 216.82p 19599
15/03/2013 195.14p 205.00p 193.17p 195.14p 3676
14/03/2013 185.28p 208.94p 185.28p 195.14p 9741
13/03/2013 181.34p 193.96p 180.16p 185.28p 6770
12/03/2013 181.34p 189.23p 178.19p 181.34p 3271
11/03/2013 175.43p 189.23p 175.43p 181.34p 10358
08/03/2013 175.43p 189.23p 173.85p 175.43p 9479
07/03/2013 175.43p 179.37p 171.49p 175.43p 3336
06/03/2013 179.37p 179.37p 173.65p 175.43p 5737
05/03/2013 179.37p 179.37p 177.40p 179.37p 0
04/03/2013 179.37p 179.37p 177.40p 179.37p 183
01/03/2013 181.34p 181.34p 177.40p 179.37p 11034
28/02/2013 195.14p 195.14p 177.40p 183.31p 3073
27/02/2013 195.14p 197.11p 177.40p 195.14p 0
26/02/2013 197.11p 197.11p 177.40p 195.14p 16678
25/02/2013 197.11p 197.11p 185.28p 197.11p 4273
22/02/2013 189.23p 197.11p 183.31p 197.11p 15550
21/02/2013 189.23p 192.77p 189.23p 189.23p 380
20/02/2013 189.23p 189.23p 181.34p 189.23p 1621
19/02/2013 187.26p 192.18p 183.31p 189.23p 5814
18/02/2013 183.31p 183.31p 176.02p 183.31p 1290
15/02/2013 183.31p 197.11p 176.02p 183.31p 14445
14/02/2013 183.31p 194.75p 176.41p 183.31p 1844
13/02/2013 183.31p 183.31p 170.50p 183.31p 9678
12/02/2013 193.17p 193.17p 176.41p 183.31p 9545
11/02/2013 179.37p 193.17p 173.46p 193.17p 5742
08/02/2013 179.37p 185.28p 171.49p 181.34p 22253
07/02/2013 183.31p 183.90p 179.37p 179.37p 5707
06/02/2013 183.31p 183.31p 177.40p 183.31p 507
05/02/2013 187.26p 187.26p 177.40p 183.31p 21919
04/02/2013 187.26p 197.11p 173.89p 187.26p 9049
01/02/2013 171.49p 189.23p 167.94p 185.28p 21936
31/01/2013 161.63p 177.40p 159.66p 171.49p 11326
30/01/2013 165.57p 165.57p 156.90p 161.63p 1432
29/01/2013 161.63p 169.52p 155.72p 165.57p 5869
28/01/2013 157.69p 168.53p 152.96p 163.60p 16319
25/01/2013 165.57p 165.57p 151.78p 157.69p 5986
24/01/2013 165.57p 165.57p 161.63p 165.57p 1040

*Close Price adjusted for both dividends and splits