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
10/06/2015 61.10p 67.37p 52.23p 55.19p 55543
09/06/2015 53.22p 61.10p 47.31p 61.10p 59254
08/06/2015 55.19p 55.19p 47.31p 53.22p 4199
05/06/2015 63.08p 63.08p 49.28p 55.19p 39669
04/06/2015 45.34p 51.25p 44.23p 51.25p 42881
03/06/2015 41.39p 47.31p 37.45p 45.34p 37492
02/06/2015 37.45p 42.97p 34.38p 41.39p 71707
01/06/2015 37.45p 37.45p 35.48p 37.45p 33043
29/05/2015 39.42p 39.42p 35.87p 37.45p 26059
28/05/2015 37.45p 39.42p 34.50p 39.42p 34776
27/05/2015 41.39p 42.34p 37.06p 37.45p 30536
26/05/2015 41.39p 42.58p 39.42p 41.39p 33363
22/05/2015 41.39p 42.22p 39.46p 41.39p 12360
21/05/2015 41.39p 42.46p 41.39p 41.39p 1347
20/05/2015 41.39p 46.12p 39.82p 41.39p 49408
19/05/2015 43.36p 43.76p 39.42p 41.39p 10948
18/05/2015 45.34p 45.34p 40.60p 43.36p 18829
15/05/2015 45.34p 45.34p 43.36p 45.34p 4261
14/05/2015 41.39p 46.12p 41.39p 45.34p 24763
13/05/2015 43.36p 45.34p 41.39p 41.39p 21246
12/05/2015 43.36p 47.30p 39.42p 43.36p 75800
11/05/2015 43.36p 44.94p 41.39p 43.36p 23673
08/05/2015 43.36p 44.94p 39.42p 43.36p 17119
07/05/2015 43.36p 46.52p 39.42p 43.36p 12383
06/05/2015 43.36p 44.35p 39.42p 43.36p 24814
05/05/2015 43.36p 45.73p 39.42p 43.36p 53306
01/05/2015 47.31p 49.28p 39.42p 43.36p 34188
30/04/2015 49.28p 49.67p 40.84p 49.28p 4027
29/04/2015 49.28p 53.22p 41.00p 49.28p 6429
28/04/2015 49.28p 50.85p 40.21p 49.28p 10525
27/04/2015 43.36p 53.22p 42.38p 49.28p 31410
24/04/2015 43.36p 46.12p 41.79p 43.36p 9711
23/04/2015 45.34p 46.12p 39.82p 43.36p 29295
22/04/2015 49.28p 49.28p 43.36p 45.34p 13455
21/04/2015 49.28p 49.28p 43.36p 49.28p 10411
20/04/2015 53.22p 53.22p 43.64p 49.28p 31208
17/04/2015 53.22p 53.22p 48.10p 53.22p 5993
16/04/2015 55.19p 57.16p 48.10p 53.22p 43966
15/04/2015 45.34p 57.56p 45.34p 55.19p 27668
14/04/2015 43.36p 53.22p 43.36p 45.34p 64268
13/04/2015 45.34p 45.34p 40.21p 43.36p 34096
10/04/2015 51.25p 51.25p 43.36p 45.34p 34778
09/04/2015 43.36p 48.02p 37.14p 45.34p 78097
08/04/2015 43.36p 48.29p 40.41p 43.36p 134304
07/04/2015 49.28p 49.28p 43.36p 47.31p 43515
02/04/2015 49.28p 49.28p 41.39p 49.28p 50966
01/04/2015 51.25p 51.25p 47.31p 49.28p 18351
31/03/2015 51.25p 51.25p 47.31p 51.25p 13396
30/03/2015 49.28p 53.22p 47.31p 51.25p 42102
27/03/2015 49.28p 50.07p 47.31p 49.28p 8749
26/03/2015 55.19p 55.19p 43.36p 49.28p 125242
25/03/2015 57.16p 57.16p 49.28p 55.19p 5573
24/03/2015 49.28p 51.17p 48.77p 49.28p 21349
23/03/2015 53.22p 53.22p 47.70p 49.28p 69232
20/03/2015 53.22p 54.80p 48.49p 53.22p 4339
19/03/2015 53.22p 54.80p 47.70p 53.22p 25519
18/03/2015 55.19p 55.59p 51.25p 53.22p 28764
17/03/2015 55.19p 55.78p 52.23p 55.19p 9665
16/03/2015 55.19p 58.15p 54.01p 55.19p 19930
13/03/2015 57.16p 59.13p 53.61p 55.19p 33228
12/03/2015 53.22p 70.72p 50.46p 57.16p 108524
11/03/2015 51.25p 57.16p 51.25p 53.22p 79397
10/03/2015 51.25p 54.40p 48.88p 51.25p 49274
09/03/2015 51.25p 51.84p 48.88p 51.25p 9024
06/03/2015 51.25p 53.22p 49.67p 51.25p 33294
05/03/2015 55.19p 55.19p 49.28p 51.25p 6761
04/03/2015 57.16p 57.16p 50.26p 55.19p 41657
03/03/2015 49.28p 65.05p 49.28p 57.16p 101706
02/03/2015 53.22p 53.22p 48.10p 49.28p 66268
27/02/2015 53.22p 56.57p 47.70p 51.25p 60653
26/02/2015 59.13p 59.13p 49.28p 53.22p 65042
25/02/2015 68.99p 68.99p 53.42p 59.13p 109789
24/02/2015 78.84p 78.84p 65.24p 68.99p 100080
23/02/2015 74.90p 88.70p 73.33p 78.84p 92446
20/02/2015 82.79p 96.19p 67.89p 74.90p 516569
19/02/2015 65.05p 77.27p 61.10p 68.99p 148014
18/02/2015 55.19p 82.79p 55.19p 65.05p 632255
17/02/2015 37.45p 68.00p 29.57p 55.19p 576598
16/02/2015 29.57p 56.77p 23.65p 35.48p 502619
13/02/2015 25.62p 26.81p 23.65p 25.62p 93175
12/02/2015 29.57p 31.54p 23.65p 25.62p 105839
11/02/2015 29.57p 32.72p 27.60p 29.57p 53197
10/02/2015 31.54p 31.54p 29.57p 29.57p 15156
09/02/2015 31.54p 31.93p 27.60p 31.54p 13846
06/02/2015 31.54p 33.51p 28.58p 31.54p 9148
05/02/2015 33.51p 33.51p 28.62p 31.54p 8665
04/02/2015 33.51p 33.90p 31.54p 33.51p 6291
03/02/2015 33.51p 34.30p 31.54p 33.51p 13779
02/02/2015 37.45p 37.45p 31.54p 33.51p 62471
30/01/2015 37.45p 37.45p 35.48p 37.45p 3020
29/01/2015 37.45p 37.45p 33.51p 37.45p 4596
28/01/2015 37.45p 41.39p 35.48p 37.45p 6675
27/01/2015 37.45p 37.45p 35.48p 37.45p 5073
26/01/2015 39.42p 39.42p 35.48p 37.45p 17322
23/01/2015 39.42p 45.34p 35.87p 39.42p 3540
22/01/2015 43.36p 43.36p 35.48p 39.42p 20137
21/01/2015 41.39p 43.36p 39.46p 43.36p 4688
20/01/2015 41.39p 41.39p 35.48p 41.39p 59264
19/01/2015 41.39p 41.39p 41.39p 41.39p 0
16/01/2015 41.39p 41.39p 41.39p 41.39p 9
15/01/2015 45.34p 45.34p 39.54p 41.39p 21354
14/01/2015 45.34p 45.34p 41.79p 45.34p 4107
13/01/2015 49.28p 49.28p 45.34p 45.34p 0
12/01/2015 49.28p 49.28p 43.76p 49.28p 260
09/01/2015 49.28p 49.28p 41.39p 49.28p 16789
08/01/2015 49.28p 49.28p 49.28p 49.28p 0
07/01/2015 49.28p 49.28p 43.48p 49.28p 2639
06/01/2015 47.31p 49.28p 43.36p 49.28p 14269
05/01/2015 51.25p 51.25p 44.55p 47.31p 10434
02/01/2015 49.28p 51.25p 45.73p 51.25p 8884
31/12/2014 53.22p 53.22p 45.34p 49.28p 14106
30/12/2014 49.28p 67.02p 43.36p 53.22p 102441
29/12/2014 43.36p 46.91p 40.01p 43.36p 2073
24/12/2014 43.36p 46.91p 43.36p 43.36p 848
23/12/2014 43.36p 45.34p 39.62p 43.36p 13
22/12/2014 43.36p 43.36p 39.42p 43.36p 517
19/12/2014 39.42p 47.31p 35.83p 43.36p 29915
18/12/2014 39.42p 41.00p 35.48p 39.42p 5687
17/12/2014 41.39p 43.36p 35.48p 39.42p 11528
16/12/2014 37.45p 41.39p 35.48p 41.39p 99461
15/12/2014 41.39p 41.39p 33.51p 37.45p 17281
12/12/2014 43.36p 43.36p 35.64p 41.39p 26478
11/12/2014 45.34p 45.34p 31.54p 43.36p 23684
10/12/2014 45.34p 45.34p 39.42p 45.34p 5124
09/12/2014 45.34p 45.34p 39.42p 45.34p 2615
08/12/2014 45.34p 49.28p 40.60p 45.34p 10534
05/12/2014 45.34p 45.34p 39.42p 45.34p 2872
04/12/2014 45.34p 45.34p 44.74p 45.34p 4290
03/12/2014 45.34p 45.34p 39.42p 45.34p 4000
02/12/2014 49.28p 49.28p 39.42p 45.34p 12738
01/12/2014 49.28p 49.28p 43.36p 49.28p 7393
28/11/2014 47.31p 49.28p 45.34p 49.28p 13650
27/11/2014 47.31p 49.28p 43.36p 47.31p 2210
26/11/2014 49.28p 49.28p 43.36p 47.31p 17536
25/11/2014 51.25p 53.22p 43.36p 49.28p 40689
24/11/2014 45.34p 52.12p 45.34p 51.25p 25934
21/11/2014 45.34p 48.29p 41.39p 45.34p 3330
20/11/2014 39.42p 48.88p 37.53p 45.34p 16419
19/11/2014 41.39p 43.29p 36.47p 39.42p 18762
18/11/2014 43.36p 45.34p 39.42p 41.39p 6915
17/11/2014 43.36p 47.31p 43.36p 43.36p 0
14/11/2014 45.34p 45.34p 39.82p 43.36p 8883
13/11/2014 49.28p 49.28p 44.15p 45.34p 833
12/11/2014 49.28p 49.28p 43.76p 49.28p 1459
11/11/2014 51.25p 51.25p 46.60p 49.28p 10346
10/11/2014 45.34p 51.25p 44.55p 51.25p 10824
07/11/2014 45.34p 46.83p 43.36p 45.34p 3681
06/11/2014 45.34p 46.91p 45.34p 45.34p 3436
05/11/2014 45.34p 46.52p 43.36p 45.34p 7380
04/11/2014 45.34p 47.31p 43.36p 45.34p 22098
03/11/2014 45.34p 47.31p 43.36p 45.34p 2220
31/10/2014 53.22p 53.22p 44.35p 45.34p 8912
30/10/2014 49.28p 55.19p 47.31p 53.22p 29954
29/10/2014 47.31p 58.15p 47.31p 49.28p 49481
28/10/2014 45.34p 51.25p 39.42p 47.31p 25174
27/10/2014 39.42p 45.34p 37.45p 45.34p 13154
24/10/2014 43.36p 45.34p 35.48p 39.42p 40537
23/10/2014 47.31p 49.28p 35.48p 43.36p 61846
22/10/2014 43.36p 49.28p 39.42p 47.31p 25029
21/10/2014 37.45p 43.36p 35.48p 43.36p 7601
20/10/2014 39.42p 41.39p 35.48p 37.45p 36618
17/10/2014 37.45p 42.58p 35.48p 39.42p 47804
16/10/2014 51.25p 51.25p 35.72p 37.45p 94360
15/10/2014 49.28p 51.25p 45.34p 51.25p 4811
14/10/2014 49.28p 49.28p 39.42p 49.28p 30598
13/10/2014 49.28p 49.87p 43.36p 49.28p 16076
10/10/2014 49.28p 52.43p 43.36p 49.28p 34756
09/10/2014 53.22p 53.22p 47.31p 49.28p 12423
08/10/2014 53.22p 53.22p 47.31p 53.22p 7773
07/10/2014 55.19p 55.19p 47.31p 53.22p 35621
06/10/2014 63.08p 63.08p 49.28p 55.19p 17668
03/10/2014 63.08p 63.08p 59.13p 63.08p 1151
02/10/2014 63.08p 63.08p 59.13p 63.08p 5073
01/10/2014 63.08p 63.08p 59.13p 63.08p 3171
30/09/2014 61.10p 63.08p 60.71p 63.08p 2240
29/09/2014 61.10p 65.05p 57.16p 61.10p 37687
26/09/2014 63.08p 63.08p 59.25p 61.10p 2419
25/09/2014 63.08p 63.86p 59.13p 63.08p 12161
24/09/2014 61.10p 64.65p 60.55p 63.08p 13732
23/09/2014 61.10p 61.10p 57.16p 61.10p 30313
22/09/2014 63.08p 63.08p 59.13p 61.10p 20574
19/09/2014 63.08p 63.08p 59.92p 63.08p 4244
18/09/2014 67.02p 67.02p 59.13p 63.08p 37638
17/09/2014 67.02p 67.02p 63.08p 67.02p 2915
16/09/2014 65.05p 67.77p 61.10p 67.02p 22893
15/09/2014 70.96p 70.96p 59.13p 65.05p 20389
12/09/2014 70.96p 70.96p 61.10p 68.99p 25183
11/09/2014 72.93p 72.93p 67.02p 70.96p 11389
10/09/2014 78.84p 78.84p 70.96p 72.93p 28844
09/09/2014 82.79p 83.18p 74.90p 78.84p 44893
08/09/2014 80.82p 88.50p 75.89p 82.79p 68819
05/09/2014 63.08p 82.79p 63.08p 76.87p 88198
04/09/2014 63.08p 66.03p 61.50p 63.08p 7762
03/09/2014 63.08p 64.22p 61.10p 63.08p 12129
02/09/2014 65.05p 65.05p 60.32p 63.08p 6558
01/09/2014 59.13p 68.00p 58.27p 65.05p 18868
29/08/2014 57.16p 62.07p 57.16p 59.13p 18075
28/08/2014 63.08p 64.61p 59.53p 61.10p 969
27/08/2014 61.10p 66.01p 61.10p 63.08p 15235
26/08/2014 63.08p 66.82p 57.67p 61.10p 72645

*Close Price adjusted for both dividends and splits