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
07/08/2018 38.00p 40.30p 36.30p 40.00p 18019
06/08/2018 39.50p 40.15p 36.20p 38.00p 62560
03/08/2018 39.50p 40.50p 37.50p 39.50p 72984
02/08/2018 41.50p 43.00p 37.00p 39.50p 77540
01/08/2018 37.50p 44.60p 36.55p 41.50p 24762
31/07/2018 38.00p 40.00p 36.25p 37.50p 112289
30/07/2018 38.00p 43.40p 36.25p 38.00p 81949
27/07/2018 38.00p 40.00p 37.50p 38.00p 4004
26/07/2018 42.50p 43.25p 36.70p 38.00p 61754
25/07/2018 42.50p 42.50p 40.00p 42.50p 39143
24/07/2018 42.50p 43.80p 40.10p 42.50p 82824
23/07/2018 38.00p 44.50p 36.08p 42.50p 71513
20/07/2018 38.00p 39.50p 38.00p 38.00p 10122
19/07/2018 38.00p 39.70p 36.08p 38.00p 5756
18/07/2018 37.00p 39.80p 36.08p 38.00p 71329
17/07/2018 40.50p 44.50p 36.00p 37.00p 135906
16/07/2018 40.50p 40.50p 36.67p 40.50p 2206
13/07/2018 37.00p 40.50p 36.00p 40.50p 141334
12/07/2018 36.50p 38.00p 32.15p 37.00p 258786
11/07/2018 38.00p 39.60p 35.00p 36.50p 27368
10/07/2018 37.50p 39.50p 37.50p 38.00p 17667
09/07/2018 37.50p 38.50p 35.00p 37.50p 5001
06/07/2018 37.50p 39.50p 35.10p 37.50p 20187
05/07/2018 37.50p 38.75p 37.50p 37.50p 5651
04/07/2018 37.50p 38.95p 35.00p 37.50p 56019
03/07/2018 40.50p 40.50p 35.00p 37.50p 110233
02/07/2018 42.50p 42.50p 38.00p 41.00p 9384
29/06/2018 42.50p 42.50p 38.00p 39.00p 79548
28/06/2018 44.00p 44.00p 38.00p 39.00p 162332
27/06/2018 45.50p 46.82p 40.60p 44.00p 20364
26/06/2018 45.50p 47.00p 44.00p 45.50p 91371
25/06/2018 43.50p 47.00p 40.00p 45.50p 78104
22/06/2018 41.00p 47.00p 38.50p 43.50p 80446
21/06/2018 37.50p 43.29p 36.25p 41.00p 180460
20/06/2018 41.00p 42.50p 35.25p 37.50p 58694
19/06/2018 42.50p 42.80p 37.60p 41.00p 23064
18/06/2018 42.50p 44.85p 37.50p 42.50p 79107
15/06/2018 46.50p 46.50p 40.00p 42.50p 77295
14/06/2018 52.50p 52.50p 40.06p 46.50p 183970
13/06/2018 55.00p 55.00p 50.00p 52.50p 2460
12/06/2018 57.50p 60.00p 51.00p 60.00p 44150
11/06/2018 60.00p 60.49p 55.10p 57.50p 34651
08/06/2018 60.00p 60.00p 53.50p 60.00p 38209
07/06/2018 55.00p 63.90p 55.00p 60.00p 39259
06/06/2018 52.50p 57.90p 52.00p 55.00p 50456
05/06/2018 52.50p 54.50p 50.10p 52.50p 18812
04/06/2018 52.50p 57.10p 51.00p 52.50p 6103
01/06/2018 60.00p 60.00p 52.50p 52.50p 49488
31/05/2018 60.00p 64.90p 55.01p 60.00p 95326
30/05/2018 62.50p 62.50p 56.50p 60.00p 15954
29/05/2018 60.00p 64.50p 57.30p 62.50p 36155
25/05/2018 60.00p 63.40p 56.50p 60.00p 30011
24/05/2018 62.50p 64.00p 55.50p 60.00p 57893
23/05/2018 67.50p 71.50p 60.00p 62.50p 75836
22/05/2018 62.50p 82.49p 62.50p 67.50p 191760
21/05/2018 52.50p 65.00p 52.00p 62.50p 108078
18/05/2018 45.00p 64.90p 45.00p 52.50p 287034
17/05/2018 40.00p 50.00p 40.00p 47.50p 55623
16/05/2018 45.00p 45.00p 38.50p 40.00p 43443
15/05/2018 45.00p 45.00p 40.00p 45.00p 15539
14/05/2018 35.00p 49.00p 35.00p 45.00p 66715
11/05/2018 40.00p 41.50p 32.50p 37.50p 75704
10/05/2018 34.00p 44.90p 34.00p 40.00p 148084
09/05/2018 35.00p 37.50p 33.00p 34.00p 74521
08/05/2018 32.50p 35.00p 31.00p 35.00p 38810
04/05/2018 32.50p 34.00p 30.50p 32.50p 15013
03/05/2018 32.50p 33.00p 30.50p 32.50p 20076
02/05/2018 32.50p 34.00p 30.25p 32.50p 35483
01/05/2018 32.50p 33.00p 31.00p 32.50p 17221
30/04/2018 32.50p 35.00p 30.25p 32.50p 45900
27/04/2018 32.50p 34.00p 30.10p 32.50p 6464
26/04/2018 32.50p 34.00p 32.50p 32.50p 2910
25/04/2018 32.50p 33.00p 30.00p 32.50p 4129
24/04/2018 32.50p 34.90p 30.25p 32.50p 17717
23/04/2018 32.50p 34.90p 30.25p 32.50p 20237
20/04/2018 32.50p 35.00p 30.25p 32.50p 41374
19/04/2018 32.50p 34.00p 32.50p 32.50p 29292
18/04/2018 32.50p 34.00p 31.00p 32.50p 4813
17/04/2018 32.50p 34.00p 30.10p 32.50p 21682
16/04/2018 32.50p 32.50p 30.25p 32.50p 7084
13/04/2018 32.50p 35.00p 32.00p 32.50p 3708
12/04/2018 32.50p 35.00p 32.00p 32.50p 6147
11/04/2018 32.50p 35.00p 30.00p 32.50p 15439
10/04/2018 32.50p 35.00p 32.50p 32.50p 23230
09/04/2018 35.00p 39.00p 32.50p 32.50p 37317
06/04/2018 37.50p 40.00p 33.50p 35.00p 73028
05/04/2018 37.50p 40.00p 36.50p 37.50p 10219
04/04/2018 35.00p 40.00p 35.00p 37.50p 25156
03/04/2018 35.00p 38.50p 33.00p 35.00p 31047
29/03/2018 37.50p 38.80p 33.50p 35.00p 44318
28/03/2018 42.50p 42.50p 36.50p 37.50p 19778
27/03/2018 37.50p 42.00p 37.50p 40.00p 46444
26/03/2018 32.50p 41.50p 32.50p 37.50p 79571
23/03/2018 32.50p 37.50p 31.00p 32.50p 62979
22/03/2018 35.00p 43.90p 28.50p 32.50p 106081
21/03/2018 30.00p 34.50p 30.00p 30.00p 4616
20/03/2018 32.50p 32.50p 31.20p 32.50p 20359
19/03/2018 30.00p 34.90p 30.00p 32.50p 8874
16/03/2018 32.50p 32.50p 26.00p 27.50p 52895
15/03/2018 32.50p 32.50p 30.00p 32.50p 24077
14/03/2018 32.50p 32.50p 30.10p 32.50p 7622
13/03/2018 32.50p 33.00p 30.00p 32.50p 48443
12/03/2018 30.00p 33.00p 27.70p 32.50p 25953
09/03/2018 30.00p 33.00p 27.70p 30.00p 38265
08/03/2018 28.00p 33.00p 27.50p 30.00p 47757
07/03/2018 28.00p 29.19p 28.00p 28.00p 27581
06/03/2018 25.00p 29.90p 22.00p 28.00p 82944
05/03/2018 29.00p 29.90p 25.20p 27.50p 71562
02/03/2018 29.00p 31.00p 27.00p 29.00p 19196
01/03/2018 29.00p 31.00p 29.00p 29.00p 34882
28/02/2018 32.50p 33.00p 27.50p 29.00p 27757
27/02/2018 32.50p 33.50p 30.00p 32.50p 16903
26/02/2018 32.50p 33.00p 32.00p 32.50p 13288
23/02/2018 32.50p 34.35p 32.00p 32.50p 22384
22/02/2018 32.50p 34.40p 31.60p 32.50p 13586
21/02/2018 32.50p 35.00p 30.75p 32.50p 45334
20/02/2018 32.50p 34.90p 32.50p 33.00p 43744
19/02/2018 32.50p 37.50p 31.50p 32.50p 58545
16/02/2018 32.50p 35.00p 32.50p 32.50p 65176
15/02/2018 32.50p 39.50p 32.50p 32.50p 21677
14/02/2018 32.50p 39.50p 32.50p 32.50p 15122
13/02/2018 32.50p 35.00p 31.50p 32.50p 42229
12/02/2018 35.00p 35.49p 30.00p 32.50p 25043
09/02/2018 35.00p 35.49p 31.10p 35.00p 38555
08/02/2018 35.00p 35.50p 30.10p 35.00p 14638
07/02/2018 35.00p 36.00p 30.00p 35.00p 22154
06/02/2018 35.00p 36.90p 31.00p 35.00p 17210
05/02/2018 35.00p 37.20p 33.70p 35.00p 14832
02/02/2018 35.00p 38.50p 33.10p 35.00p 9900
01/02/2018 35.00p 37.20p 33.00p 35.00p 18100
31/01/2018 35.00p 36.80p 34.00p 35.00p 38704
30/01/2018 32.50p 39.50p 32.50p 35.00p 54589
29/01/2018 35.00p 39.80p 32.50p 32.50p 62188
26/01/2018 35.00p 39.90p 35.00p 35.00p 25619
25/01/2018 35.00p 40.00p 35.00p 35.00p 52425
24/01/2018 37.50p 40.00p 33.00p 35.00p 65398
23/01/2018 40.00p 41.90p 37.50p 40.00p 14971
22/01/2018 35.00p 42.00p 35.00p 40.00p 26311
19/01/2018 37.50p 40.00p 36.00p 37.50p 88708
18/01/2018 40.00p 40.90p 36.00p 40.00p 113344
17/01/2018 40.00p 45.00p 37.50p 45.00p 73758
16/01/2018 45.00p 47.70p 35.10p 42.50p 298177
15/01/2018 30.00p 56.50p 30.00p 45.00p 495650
12/01/2018 40.00p 45.00p 30.00p 30.00p 212749
11/01/2018 35.00p 50.00p 30.00p 40.00p 84493
10/01/2018 42.50p 43.90p 30.00p 35.00p 104510
09/01/2018 45.00p 50.00p 34.00p 42.50p 106404
08/01/2018 65.00p 70.00p 42.50p 45.00p 169705
05/01/2018 55.00p 77.00p 50.10p 65.00p 105493
04/01/2018 45.00p 58.00p 40.00p 55.00p 49434
03/01/2018 45.00p 46.60p 40.00p 45.00p 37435
02/01/2018 55.00p 58.00p 36.00p 45.00p 83936
29/12/2017 60.00p 60.00p 50.00p 55.00p 20108
28/12/2017 75.00p 75.00p 50.00p 60.00p 17850
27/12/2017 85.00p 85.00p 68.00p 75.00p 13878
22/12/2017 80.00p 89.00p 70.00p 80.00p 44157
21/12/2017 23.65p 39.03p 20.50p 31.54p 192502
20/12/2017 47.31p 51.25p 47.31p 49.28p 13811
19/12/2017 55.19p 55.19p 47.50p 49.28p 13620
18/12/2017 55.19p 57.16p 51.29p 55.19p 527
15/12/2017 55.19p 57.16p 51.29p 55.19p 8070
14/12/2017 55.19p 56.77p 51.29p 55.19p 1056
13/12/2017 55.19p 55.19p 51.29p 55.19p 12812
12/12/2017 57.16p 57.16p 51.29p 55.19p 7094
11/12/2017 55.19p 57.56p 51.29p 57.16p 48626
08/12/2017 53.22p 60.71p 51.29p 55.19p 27423
07/12/2017 47.31p 54.01p 44.35p 53.22p 24476
06/12/2017 47.31p 50.07p 47.31p 47.31p 4128
05/12/2017 47.31p 48.10p 47.31p 47.31p 644
04/12/2017 47.31p 47.31p 43.40p 47.31p 18060
01/12/2017 51.25p 53.61p 44.94p 47.31p 11687
30/11/2017 51.25p 52.43p 47.35p 51.25p 3744
29/11/2017 51.25p 52.43p 47.31p 51.25p 8682
28/11/2017 49.28p 49.75p 47.35p 49.28p 6305
27/11/2017 53.22p 53.61p 47.31p 49.28p 27042
24/11/2017 51.25p 53.61p 51.25p 51.25p 5986
23/11/2017 53.22p 53.22p 47.35p 51.25p 5859
22/11/2017 53.22p 53.22p 47.35p 51.25p 2322
21/11/2017 45.34p 53.22p 45.14p 51.25p 6932
20/11/2017 53.22p 53.22p 45.00p 45.34p 34856
17/11/2017 51.25p 53.22p 47.35p 51.25p 1363
16/11/2017 55.19p 56.77p 49.28p 51.25p 24161
15/11/2017 59.13p 59.13p 51.64p 55.19p 9706
14/11/2017 57.16p 60.32p 55.19p 59.13p 38784
13/11/2017 47.31p 56.77p 47.31p 53.22p 18872
10/11/2017 47.31p 50.46p 45.73p 47.31p 2643
09/11/2017 51.25p 51.25p 43.36p 47.31p 55470
08/11/2017 53.22p 55.15p 51.25p 51.25p 15271
07/11/2017 55.19p 58.15p 52.43p 53.22p 17515
06/11/2017 53.22p 60.71p 53.22p 55.19p 56022
03/11/2017 51.25p 57.16p 51.25p 53.22p 28147
02/11/2017 51.25p 54.80p 51.25p 51.25p 6885
01/11/2017 51.25p 55.19p 51.25p 51.25p 17292
31/10/2017 51.25p 52.23p 48.61p 51.25p 2346
30/10/2017 51.25p 51.25p 48.61p 51.25p 463
27/10/2017 51.25p 52.23p 47.35p 51.25p 4588
26/10/2017 49.28p 52.83p 44.55p 51.25p 26465
25/10/2017 49.28p 50.26p 47.35p 49.28p 11446
24/10/2017 45.34p 50.85p 45.34p 49.28p 16076
23/10/2017 47.31p 49.28p 44.15p 45.34p 16876

*Close Price adjusted for both dividends and splits