Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/03/2016 54.32p 58.20p 54.32p 54.32p 7489
24/03/2016 54.32p 57.27p 51.68p 54.32p 47194
23/03/2016 54.32p 54.32p 54.32p 54.32p 0
22/03/2016 54.32p 54.32p 54.32p 54.32p 0
21/03/2016 54.32p 57.42p 50.92p 54.32p 14176
18/03/2016 54.32p 54.32p 50.92p 54.32p 6871
17/03/2016 54.32p 54.32p 51.21p 54.32p 31351
16/03/2016 54.32p 56.64p 51.21p 54.32p 11763
15/03/2016 54.32p 54.32p 54.32p 54.32p 0
14/03/2016 54.32p 55.87p 54.32p 54.32p 85
11/03/2016 54.32p 54.47p 50.82p 54.32p 24293
10/03/2016 56.26p 56.26p 50.44p 54.32p 10553
09/03/2016 56.26p 56.26p 56.26p 56.26p 0
08/03/2016 56.26p 56.26p 56.26p 56.26p 0
07/03/2016 58.20p 59.56p 54.32p 56.26p 10361
04/03/2016 58.20p 58.20p 58.20p 58.20p 0
03/03/2016 58.20p 58.20p 54.32p 58.20p 16270
02/03/2016 56.26p 60.52p 55.09p 58.20p 30737
01/03/2016 58.20p 59.28p 56.26p 56.26p 6444
29/02/2016 58.20p 58.20p 54.32p 58.20p 1367
26/02/2016 58.20p 58.20p 55.14p 58.20p 1289
25/02/2016 58.20p 58.20p 56.72p 58.20p 5935
24/02/2016 58.20p 60.52p 58.20p 58.20p 145
23/02/2016 58.20p 58.20p 58.20p 58.20p 0
22/02/2016 58.20p 58.20p 58.20p 58.20p 0
19/02/2016 58.20p 58.20p 56.10p 58.20p 258
18/02/2016 58.20p 61.46p 58.20p 58.20p 8701
17/02/2016 58.20p 58.20p 56.26p 58.20p 0
16/02/2016 58.20p 58.20p 58.20p 58.20p 0
15/02/2016 58.20p 58.20p 56.26p 58.20p 3222
12/02/2016 58.20p 60.52p 58.20p 58.20p 1640
11/02/2016 58.20p 58.20p 58.20p 58.20p 0
10/02/2016 58.20p 58.20p 58.20p 58.20p 0
09/02/2016 58.20p 58.20p 58.20p 58.20p 0
08/02/2016 58.20p 58.20p 54.70p 58.20p 1289
05/02/2016 56.26p 58.20p 56.26p 56.26p 0
04/02/2016 56.26p 56.26p 56.26p 56.26p 0
03/02/2016 56.26p 56.26p 56.26p 56.26p 0
02/02/2016 56.26p 58.20p 56.26p 56.26p 2421
01/02/2016 58.20p 58.20p 54.32p 56.26p 6406
29/01/2016 58.20p 58.20p 55.87p 58.20p 366
28/01/2016 58.20p 58.20p 58.20p 58.20p 0
27/01/2016 58.20p 58.20p 58.20p 58.20p 0
26/01/2016 58.20p 60.52p 55.87p 58.20p 6746
25/01/2016 58.20p 60.68p 56.05p 58.20p 2629
22/01/2016 58.20p 60.68p 56.05p 58.20p 1282
21/01/2016 56.26p 60.91p 55.28p 58.20p 17575
20/01/2016 58.20p 58.20p 54.32p 56.26p 15975
19/01/2016 58.20p 61.14p 58.20p 58.20p 309
18/01/2016 58.20p 58.20p 56.26p 58.20p 0
15/01/2016 58.20p 58.66p 54.32p 58.20p 19009
14/01/2016 58.20p 59.28p 54.32p 58.20p 10335
13/01/2016 58.20p 58.20p 58.20p 58.20p 0
12/01/2016 58.20p 59.28p 56.26p 58.20p 1611
11/01/2016 58.20p 61.30p 56.26p 58.20p 11089
08/01/2016 58.20p 59.36p 56.26p 58.20p 805
07/01/2016 58.20p 59.63p 55.48p 58.20p 9343
06/01/2016 58.20p 58.20p 58.20p 58.20p 0
05/01/2016 58.20p 59.59p 55.09p 58.20p 3456
04/01/2016 58.20p 58.20p 54.70p 58.20p 3222
31/12/2015 58.20p 59.63p 58.20p 58.20p 805
30/12/2015 58.20p 59.75p 55.48p 58.20p 1772
29/12/2015 58.20p 59.75p 54.32p 58.20p 4027
24/12/2015 58.20p 58.20p 58.20p 58.20p 0
23/12/2015 58.20p 60.14p 58.20p 58.20p 0
22/12/2015 58.20p 60.45p 55.48p 58.20p 7914
21/12/2015 58.20p 61.30p 55.48p 58.20p 1422
18/12/2015 58.20p 61.30p 55.48p 58.20p 7993
17/12/2015 58.20p 61.14p 58.20p 58.20p 1289
16/12/2015 58.20p 58.20p 55.48p 58.20p 967
15/12/2015 58.20p 61.14p 55.48p 58.20p 1380
14/12/2015 58.20p 58.20p 55.48p 58.20p 258
11/12/2015 58.20p 58.20p 58.20p 58.20p 0
10/12/2015 58.20p 58.20p 58.20p 58.20p 0
09/12/2015 58.20p 61.14p 55.48p 58.20p 1058
08/12/2015 60.14p 60.14p 55.64p 58.20p 4406
07/12/2015 62.08p 63.94p 58.20p 60.14p 15795
04/12/2015 62.08p 62.08p 60.14p 62.08p 0
03/12/2015 62.08p 62.08p 62.08p 62.08p 0
02/12/2015 62.08p 64.01p 58.59p 62.08p 4030
01/12/2015 62.08p 62.08p 62.08p 62.08p 0
30/11/2015 62.08p 62.08p 59.36p 62.08p 644
27/11/2015 62.08p 62.08p 58.97p 62.08p 3682
26/11/2015 62.08p 65.96p 62.08p 62.08p 7069
25/11/2015 62.08p 62.08p 62.08p 62.08p 0
24/11/2015 62.08p 62.85p 62.08p 62.08p 795
23/11/2015 60.14p 63.04p 60.14p 62.08p 3794
20/11/2015 60.14p 60.14p 55.71p 60.14p 2417
19/11/2015 60.14p 60.14p 55.87p 60.14p 1164
18/11/2015 60.14p 63.05p 55.71p 60.14p 3313
17/11/2015 60.14p 60.14p 60.14p 60.14p 0
16/11/2015 60.14p 60.14p 56.65p 60.14p 7154
13/11/2015 58.20p 65.18p 58.20p 60.14p 3989
12/11/2015 60.14p 60.14p 56.06p 58.20p 7620
11/11/2015 60.14p 60.14p 58.97p 60.14p 215
10/11/2015 60.14p 65.96p 58.97p 60.14p 2970
09/11/2015 60.14p 65.96p 60.14p 60.14p 2416
06/11/2015 60.14p 60.14p 60.14p 60.14p 0
05/11/2015 58.20p 60.14p 54.32p 60.14p 12887
04/11/2015 60.14p 60.14p 58.16p 58.20p 3222
03/11/2015 60.14p 63.05p 60.14p 60.14p 6002
02/11/2015 60.14p 60.14p 54.32p 60.14p 6444
30/10/2015 60.14p 60.14p 60.14p 60.14p 0
29/10/2015 60.14p 60.14p 56.06p 60.14p 3222
28/10/2015 60.14p 60.14p 60.14p 60.14p 0
27/10/2015 60.14p 60.14p 60.14p 60.14p 0
26/10/2015 60.14p 60.14p 60.14p 60.14p 0
23/10/2015 60.14p 60.14p 60.14p 60.14p 0
22/10/2015 60.14p 60.14p 60.14p 60.14p 0
21/10/2015 60.14p 60.14p 57.58p 60.14p 6444
20/10/2015 58.97p 62.85p 58.74p 60.14p 7410
19/10/2015 58.97p 60.14p 58.97p 58.97p 0
16/10/2015 58.97p 58.97p 58.74p 58.97p 200
15/10/2015 58.97p 58.97p 58.74p 58.97p 644
14/10/2015 58.97p 58.97p 58.97p 58.97p 0
13/10/2015 58.97p 58.97p 58.74p 58.97p 1645
12/10/2015 58.97p 58.97p 58.97p 58.97p 0
09/10/2015 58.97p 58.97p 58.97p 58.97p 0
08/10/2015 58.97p 63.63p 54.32p 58.97p 14403
07/10/2015 58.97p 62.85p 56.18p 58.97p 11805
06/10/2015 58.97p 61.69p 58.97p 58.97p 515
05/10/2015 58.97p 62.85p 57.58p 58.97p 4102
02/10/2015 58.97p 58.97p 52.76p 58.97p 37679
01/10/2015 58.97p 63.53p 58.97p 58.97p 10000
30/09/2015 58.97p 60.14p 58.97p 58.97p 0
29/09/2015 58.97p 60.14p 58.97p 58.97p 0
28/09/2015 58.97p 58.97p 58.97p 58.97p 249
25/09/2015 56.26p 60.91p 54.32p 58.97p 25080
24/09/2015 55.09p 57.42p 55.09p 56.26p 6245
23/09/2015 55.09p 58.20p 55.09p 55.09p 16109
22/09/2015 54.32p 55.87p 51.99p 55.09p 25803
21/09/2015 60.14p 60.14p 46.56p 54.32p 84644
18/09/2015 65.96p 65.96p 58.97p 64.02p 31488
17/09/2015 65.96p 65.96p 65.96p 65.96p 0
16/09/2015 65.96p 68.59p 65.96p 65.96p 2879
15/09/2015 65.96p 68.59p 64.19p 65.96p 4124
14/09/2015 65.96p 65.96p 64.19p 65.96p 8334
11/09/2015 65.96p 69.83p 64.02p 65.96p 29431
10/09/2015 65.96p 65.96p 62.85p 65.96p 6444
09/09/2015 65.96p 68.90p 65.96p 65.96p 1071
08/09/2015 65.96p 68.90p 62.85p 65.96p 4300
07/09/2015 65.96p 68.90p 65.96p 65.96p 644
04/09/2015 64.02p 68.28p 62.08p 65.96p 4679
03/09/2015 64.02p 64.02p 64.02p 64.02p 0
02/09/2015 64.02p 64.02p 64.02p 64.02p 0
01/09/2015 64.02p 69.83p 64.02p 64.02p 994
28/08/2015 65.57p 69.06p 62.08p 64.02p 10908
27/08/2015 63.63p 69.06p 63.63p 65.57p 1906
26/08/2015 62.08p 63.63p 58.97p 63.63p 4935
25/08/2015 64.02p 64.87p 56.26p 62.08p 17386
24/08/2015 64.79p 64.79p 64.02p 64.02p 0
21/08/2015 66.73p 66.73p 64.79p 64.79p 2900
20/08/2015 69.84p 69.84p 65.96p 66.73p 14949
19/08/2015 71.78p 71.78p 66.73p 69.84p 2235
18/08/2015 71.78p 71.78p 71.78p 71.78p 2255
17/08/2015 71.78p 71.78p 71.78p 71.78p 0
14/08/2015 71.78p 71.78p 71.78p 71.78p 0
13/08/2015 71.78p 71.78p 67.90p 71.78p 9666
12/08/2015 71.78p 71.78p 71.78p 71.78p 0
11/08/2015 71.78p 71.78p 71.78p 71.78p 0
10/08/2015 71.78p 71.78p 70.22p 71.78p 3866
07/08/2015 71.78p 72.94p 68.48p 71.78p 18049
06/08/2015 73.72p 73.72p 65.96p 71.78p 25128
05/08/2015 73.72p 73.72p 73.72p 73.72p 0
04/08/2015 73.72p 73.72p 69.84p 73.72p 7088
03/08/2015 73.72p 73.72p 73.72p 73.72p 0
31/07/2015 73.72p 73.72p 71.39p 73.72p 3222
30/07/2015 75.66p 75.66p 71.78p 75.66p 3222
29/07/2015 77.59p 79.53p 74.10p 75.66p 7732
28/07/2015 77.59p 77.59p 74.41p 77.59p 8199
27/07/2015 77.59p 77.59p 76.35p 77.59p 496
24/07/2015 77.59p 81.47p 77.59p 77.59p 6
23/07/2015 77.59p 77.59p 76.24p 77.59p 1443
22/07/2015 71.78p 77.59p 71.78p 77.59p 21264
21/07/2015 71.78p 77.01p 71.78p 71.78p 1608
20/07/2015 71.78p 71.78p 69.84p 71.78p 0
17/07/2015 69.84p 73.72p 67.90p 69.84p 4689
16/07/2015 73.72p 73.72p 67.51p 69.84p 13846
15/07/2015 73.72p 77.59p 73.72p 73.72p 1009
14/07/2015 73.72p 77.59p 73.72p 73.72p 1160
13/07/2015 73.72p 76.66p 73.72p 73.72p 1295
10/07/2015 75.66p 77.59p 72.71p 73.72p 6070
09/07/2015 77.59p 77.59p 73.72p 73.72p 13495
08/07/2015 77.59p 77.59p 77.59p 77.59p 0
07/07/2015 77.59p 80.39p 76.51p 77.59p 5927
06/07/2015 75.66p 81.47p 74.49p 77.59p 25589
03/07/2015 77.59p 77.59p 75.66p 75.66p 0
02/07/2015 77.59p 82.21p 77.59p 77.59p 3682
01/07/2015 77.59p 77.59p 75.66p 75.66p 0
30/06/2015 75.66p 80.31p 75.66p 77.59p 1230
29/06/2015 77.59p 79.46p 75.70p 77.59p 7286
26/06/2015 77.59p 81.09p 77.59p 77.59p 4833
25/06/2015 77.59p 77.59p 73.72p 77.59p 30987
24/06/2015 79.53p 79.53p 73.72p 79.53p 8304
23/06/2015 79.53p 80.93p 75.66p 79.53p 8441
22/06/2015 79.53p 83.69p 75.27p 79.53p 35857
19/06/2015 79.53p 81.47p 73.72p 79.53p 938798
18/06/2015 81.47p 81.47p 75.27p 79.53p 18414
17/06/2015 81.47p 85.35p 79.15p 81.47p 5928
16/06/2015 81.47p 81.47p 79.15p 81.47p 2255

*Close Price adjusted for both dividends and splits