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
20/10/2017 47.31p 49.28p 46.52p 47.31p 2405
19/10/2017 47.31p 50.07p 46.52p 47.31p 4705
18/10/2017 45.34p 50.46p 45.34p 47.31p 9612
17/10/2017 49.28p 49.28p 44.94p 45.34p 27427
16/10/2017 49.28p 51.05p 48.69p 49.28p 2721
13/10/2017 49.28p 49.28p 49.28p 49.28p 2721
12/10/2017 49.28p 49.28p 49.28p 49.28p 919
11/10/2017 55.19p 53.22p 49.28p 49.28p 21978
10/10/2017 55.19p 55.19p 53.22p 53.22p 8182
09/10/2017 55.19p 55.19p 55.19p 55.19p 10569
06/10/2017 53.22p 57.16p 53.22p 55.19p 1268
05/10/2017 49.28p 53.22p 53.22p 53.22p 65290
04/10/2017 53.22p 55.19p 53.22p 53.22p 13186
03/10/2017 53.22p 53.22p 53.22p 53.22p 4966
02/10/2017 53.22p 55.19p 53.22p 53.22p 533
29/09/2017 51.25p 53.22p 51.25p 53.22p 11038
28/09/2017 51.25p 51.25p 51.25p 51.25p 1760
27/09/2017 57.16p 57.16p 51.25p 51.25p 3516
26/09/2017 57.16p 57.16p 57.16p 57.16p 50814
25/09/2017 55.19p 57.16p 49.28p 57.16p 92365
22/09/2017 55.19p 55.19p 55.19p 55.19p 3060
21/09/2017 55.19p 55.19p 55.19p 55.19p 3486
20/09/2017 55.19p 55.19p 55.19p 55.19p 0
19/09/2017 55.19p 57.16p 55.19p 55.19p 22372
18/09/2017 51.25p 55.19p 51.25p 55.19p 5809
15/09/2017 57.16p 57.16p 49.28p 51.25p 65523
14/09/2017 59.13p 59.13p 57.16p 57.16p 3351
13/09/2017 59.13p 57.16p 57.16p 57.16p 2550
12/09/2017 55.19p 59.13p 57.16p 57.16p 10501
11/09/2017 57.16p 57.16p 57.16p 57.16p 18546
08/09/2017 57.16p 57.16p 57.16p 57.16p 2542
07/09/2017 57.16p 57.16p 57.16p 57.16p 6848
06/09/2017 57.16p 57.16p 57.16p 57.16p 7610
05/09/2017 61.10p 61.10p 57.16p 57.16p 27719
04/09/2017 61.10p 61.10p 61.10p 61.10p 5288
01/09/2017 61.10p 61.10p 61.10p 61.10p 4427
31/08/2017 61.10p 61.10p 61.10p 61.10p 380
30/08/2017 61.10p 61.10p 61.10p 61.10p 10390
29/08/2017 61.10p 61.10p 61.10p 61.10p 44274
25/08/2017 59.13p 61.10p 59.13p 61.10p 5774
24/08/2017 61.10p 61.10p 59.13p 59.13p 3977
23/08/2017 61.10p 61.10p 61.10p 61.10p 26157
22/08/2017 61.10p 61.10p 61.10p 61.10p 8565
21/08/2017 61.10p 61.10p 61.10p 61.10p 15978
18/08/2017 59.13p 61.10p 59.13p 61.10p 8877
17/08/2017 63.08p 63.08p 59.13p 59.13p 26554
16/08/2017 63.08p 63.08p 63.08p 63.08p 8533
15/08/2017 63.08p 63.08p 63.08p 63.08p 1130
14/08/2017 59.13p 63.08p 59.13p 63.08p 12910
11/08/2017 59.13p 59.13p 59.13p 59.13p 4439
10/08/2017 59.13p 59.13p 59.13p 59.13p 1692
09/08/2017 59.13p 59.13p 59.13p 59.13p 12849
08/08/2017 59.13p 59.13p 59.13p 59.13p 3429
07/08/2017 59.13p 59.13p 57.16p 59.13p 37403
04/08/2017 59.13p 59.13p 59.13p 59.13p 5666
03/08/2017 59.13p 59.13p 57.16p 59.13p 25955
02/08/2017 61.10p 61.10p 57.16p 59.13p 25124
01/08/2017 59.13p 61.10p 59.13p 61.10p 12024
31/07/2017 61.10p 63.08p 59.13p 59.13p 72334
28/07/2017 61.10p 61.10p 59.13p 61.10p 13147
27/07/2017 59.13p 59.13p 59.13p 59.13p 31703
26/07/2017 63.08p 63.08p 59.13p 59.13p 29834
25/07/2017 63.08p 67.02p 61.10p 63.08p 84948
24/07/2017 65.05p 65.05p 63.08p 63.08p 2753
21/07/2017 61.10p 63.08p 61.10p 63.08p 39190
20/07/2017 63.08p 63.08p 57.16p 61.10p 22983
19/07/2017 59.13p 63.08p 59.13p 63.08p 24089
18/07/2017 63.08p 63.08p 59.13p 59.13p 16134
17/07/2017 59.13p 63.08p 59.13p 63.08p 7506
14/07/2017 59.13p 59.13p 59.13p 59.13p 6522
13/07/2017 63.08p 63.08p 59.13p 59.13p 19851
12/07/2017 61.10p 63.08p 61.10p 63.08p 10973
11/07/2017 61.10p 61.10p 61.10p 61.10p 17424
10/07/2017 61.10p 61.10p 55.19p 61.10p 41165
07/07/2017 61.10p 61.10p 61.10p 61.10p 16371
06/07/2017 61.10p 61.10p 61.10p 61.10p 14461
05/07/2017 63.08p 63.08p 61.10p 61.10p 12194
04/07/2017 63.08p 63.08p 63.08p 63.08p 2496
03/07/2017 65.05p 65.05p 63.08p 63.08p 11355
30/06/2017 61.10p 65.05p 61.10p 65.05p 42133
29/06/2017 63.08p 63.08p 61.10p 61.10p 32689
28/06/2017 67.02p 67.02p 61.10p 63.08p 45292
27/06/2017 67.02p 67.02p 67.02p 67.02p 4710
26/06/2017 67.02p 67.02p 67.02p 67.02p 6127
23/06/2017 67.02p 68.99p 65.05p 67.02p 49275
22/06/2017 67.02p 67.02p 67.02p 67.02p 0
21/06/2017 78.84p 78.84p 63.08p 67.02p 0
20/06/2017 78.84p 78.84p 78.84p 78.84p 0
19/06/2017 72.93p 80.82p 72.93p 78.84p 0
16/06/2017 68.99p 78.81p 65.24p 72.93p 128979
15/06/2017 74.90p 76.87p 63.94p 68.99p 171505
14/06/2017 63.08p 82.75p 59.17p 74.90p 435662
13/06/2017 55.19p 121.18p 53.85p 68.99p 1886132
12/06/2017 57.16p 57.16p 55.19p 55.19p 48861
09/06/2017 57.16p 59.13p 55.23p 57.16p 39295
08/06/2017 57.16p 58.66p 55.23p 57.16p 9873
07/06/2017 57.16p 57.16p 55.59p 57.16p 2900
06/06/2017 57.16p 59.13p 55.62p 57.16p 18918
05/06/2017 59.13p 65.05p 57.16p 57.16p 47547
02/06/2017 59.13p 61.10p 51.88p 59.13p 150883
01/06/2017 57.16p 70.96p 53.61p 59.13p 243887
31/05/2017 74.90p 74.90p 63.08p 63.08p 159323
30/05/2017 76.87p 76.87p 71.00p 74.90p 10713
26/05/2017 76.87p 78.06p 73.09p 74.90p 14867
25/05/2017 72.93p 84.76p 68.75p 74.90p 149468
24/05/2017 74.90p 76.08p 67.02p 72.93p 17465
23/05/2017 74.90p 76.08p 70.96p 74.90p 1362
22/05/2017 74.90p 76.20p 70.96p 74.90p 5797
19/05/2017 74.90p 76.87p 72.54p 74.90p 1645
18/05/2017 74.90p 76.87p 72.54p 74.90p 1427
17/05/2017 76.87p 78.81p 72.14p 74.90p 7103
16/05/2017 78.84p 78.84p 71.28p 74.90p 14116
15/05/2017 78.84p 80.15p 75.77p 78.84p 8074
12/05/2017 78.84p 82.79p 75.77p 78.84p 12557
11/05/2017 78.84p 80.82p 78.84p 78.84p 5246
10/05/2017 72.93p 78.84p 71.55p 78.84p 10287
09/05/2017 74.90p 74.90p 71.35p 72.93p 11180
08/05/2017 74.90p 78.45p 72.93p 74.90p 10186
05/05/2017 68.99p 78.41p 68.44p 74.90p 16128
04/05/2017 68.99p 70.92p 68.20p 68.99p 14550
03/05/2017 68.99p 70.96p 67.06p 68.99p 19871
02/05/2017 72.93p 73.72p 67.06p 68.99p 21617
28/04/2017 72.93p 73.72p 70.96p 72.93p 2473
27/04/2017 72.93p 74.47p 71.04p 72.93p 1705
26/04/2017 72.93p 72.93p 69.42p 72.93p 4141
25/04/2017 72.93p 74.11p 71.00p 72.93p 13225
24/04/2017 72.93p 74.11p 70.96p 72.93p 20366
21/04/2017 72.93p 74.86p 70.96p 72.93p 69464
20/04/2017 72.93p 72.93p 72.89p 72.93p 1621
19/04/2017 74.90p 75.69p 71.00p 72.93p 36373
18/04/2017 74.90p 74.90p 71.95p 74.90p 6480
13/04/2017 74.90p 74.90p 71.35p 74.90p 18035
12/04/2017 74.90p 76.08p 70.96p 74.90p 62392
11/04/2017 74.90p 76.48p 71.35p 74.90p 18873
10/04/2017 76.87p 76.87p 70.96p 74.90p 45631
07/04/2017 78.84p 78.84p 69.86p 76.87p 30868
06/04/2017 78.84p 82.79p 74.90p 78.84p 75986
05/04/2017 76.87p 78.84p 74.94p 78.84p 23751
04/04/2017 78.84p 79.63p 74.94p 76.87p 9333
03/04/2017 78.84p 86.73p 74.90p 78.84p 31226
31/03/2017 86.73p 86.73p 75.30p 78.84p 40750
30/03/2017 88.70p 89.88p 82.83p 86.73p 7549
29/03/2017 88.70p 90.43p 85.35p 88.70p 13535
28/03/2017 90.67p 90.67p 82.79p 88.70p 22978
27/03/2017 98.56p 98.56p 87.71p 94.61p 22046
24/03/2017 96.58p 98.56p 90.67p 98.56p 42980
23/03/2017 96.58p 98.56p 94.61p 96.58p 53258
22/03/2017 100.53p 106.05p 95.60p 96.58p 38266
21/03/2017 98.56p 102.50p 94.61p 100.53p 37510
20/03/2017 90.67p 106.40p 90.67p 98.56p 101590
17/03/2017 84.76p 90.67p 81.41p 90.67p 26247
16/03/2017 86.73p 88.31p 79.83p 84.76p 10043
15/03/2017 78.84p 86.73p 76.87p 86.73p 38577
14/03/2017 78.84p 81.60p 74.90p 78.84p 242370
13/03/2017 82.79p 82.79p 74.90p 78.84p 65891
10/03/2017 78.84p 93.43p 69.38p 82.79p 67012
09/03/2017 78.84p 87.52p 75.69p 84.76p 72193
08/03/2017 74.90p 82.39p 73.33p 78.84p 34159
07/03/2017 74.90p 76.48p 71.00p 74.90p 7688
06/03/2017 76.87p 76.87p 74.90p 74.90p 13794
03/03/2017 76.87p 76.87p 74.94p 76.87p 194
02/03/2017 74.90p 78.06p 74.90p 76.87p 11670
01/03/2017 72.93p 78.45p 72.93p 74.90p 14502
28/02/2017 70.96p 73.72p 63.08p 72.93p 63959
27/02/2017 74.90p 74.90p 67.81p 72.93p 41328
24/02/2017 82.79p 85.94p 70.96p 74.90p 40492
23/02/2017 80.82p 86.33p 78.88p 82.79p 11088
22/02/2017 82.79p 82.79p 74.90p 80.82p 33008
21/02/2017 80.82p 86.73p 78.84p 82.79p 68057
20/02/2017 78.84p 85.94p 75.30p 80.82p 83816
17/02/2017 65.05p 78.88p 63.86p 76.87p 156421
16/02/2017 65.05p 66.98p 63.01p 65.05p 9931
15/02/2017 59.13p 67.02p 56.57p 65.05p 68805
14/02/2017 57.16p 61.10p 56.57p 59.13p 13642
13/02/2017 57.16p 59.13p 54.40p 57.16p 29993
10/02/2017 63.08p 63.08p 55.98p 57.16p 32782
09/02/2017 63.08p 65.05p 59.17p 63.08p 57508
08/02/2017 65.05p 67.81p 61.50p 63.08p 7961
07/02/2017 61.10p 66.62p 61.10p 65.05p 16249
06/02/2017 67.02p 70.57p 60.12p 63.08p 28008
03/02/2017 68.99p 71.95p 63.12p 67.02p 35488
02/02/2017 65.05p 72.54p 63.67p 70.96p 39224
01/02/2017 59.13p 70.17p 59.13p 65.05p 59676
31/01/2017 57.16p 59.13p 57.16p 59.13p 7976
30/01/2017 55.19p 59.13p 55.19p 57.16p 15108
27/01/2017 55.19p 59.13p 52.90p 55.19p 7447
26/01/2017 59.13p 59.41p 52.08p 55.19p 23176
25/01/2017 59.13p 62.09p 55.19p 59.13p 39696
24/01/2017 59.13p 63.08p 55.23p 59.13p 53933
23/01/2017 57.16p 60.71p 55.23p 59.13p 14827
20/01/2017 51.25p 60.71p 49.67p 57.16p 49602
19/01/2017 51.25p 55.15p 49.87p 51.25p 12985
18/01/2017 51.25p 55.15p 49.87p 51.25p 1889
17/01/2017 51.25p 54.40p 49.87p 51.25p 3391
16/01/2017 51.25p 54.76p 51.25p 51.25p 7548
13/01/2017 55.19p 55.19p 46.32p 51.25p 49399
12/01/2017 57.16p 63.08p 55.19p 55.19p 307541
11/01/2017 57.16p 62.25p 52.43p 55.19p 56942
10/01/2017 53.22p 59.13p 43.60p 57.16p 222632
09/01/2017 49.28p 55.15p 46.12p 53.22p 62038

*Close Price adjusted for both dividends and splits