Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/01/2013 62.08p 62.08p 58.97p 62.08p 1207
25/01/2013 65.96p 65.96p 62.08p 62.08p 2577
24/01/2013 65.96p 66.73p 62.08p 65.96p 21596
23/01/2013 65.96p 65.96p 62.46p 65.96p 0
22/01/2013 65.96p 65.96p 62.46p 65.96p 470
21/01/2013 65.96p 65.96p 62.08p 65.96p 3222
18/01/2013 65.96p 65.96p 62.46p 65.96p 322
17/01/2013 65.96p 66.73p 62.46p 65.96p 1807
16/01/2013 65.96p 65.96p 58.20p 65.96p 7095
15/01/2013 65.96p 66.73p 62.46p 65.96p 358
14/01/2013 65.96p 66.73p 62.08p 65.96p 0
11/01/2013 65.96p 66.73p 62.08p 65.96p 6766
10/01/2013 65.96p 67.74p 65.96p 65.96p 1482
09/01/2013 67.90p 73.72p 62.08p 65.96p 7459
08/01/2013 67.90p 67.90p 67.31p 67.90p 230
07/01/2013 69.84p 69.84p 64.02p 67.90p 6147
04/01/2013 69.84p 69.84p 66.34p 69.84p 0
03/01/2013 69.84p 69.84p 66.34p 69.84p 0
02/01/2013 69.84p 69.84p 66.34p 69.84p 0
31/12/2012 69.84p 69.84p 66.34p 69.84p 0
28/12/2012 69.84p 69.84p 66.34p 69.84p 6687
27/12/2012 69.84p 69.84p 66.34p 69.84p 2449
24/12/2012 69.84p 73.72p 66.34p 69.84p 0
21/12/2012 67.90p 73.72p 66.34p 69.84p 4204
20/12/2012 65.96p 69.53p 65.96p 67.90p 2706
19/12/2012 64.02p 65.96p 64.02p 65.96p 3110
18/12/2012 64.02p 65.18p 64.02p 64.02p 161
17/12/2012 64.02p 64.02p 59.75p 64.02p 3259
14/12/2012 62.08p 64.34p 62.08p 64.02p 0
13/12/2012 62.08p 64.34p 62.08p 62.08p 28905
12/12/2012 59.75p 65.18p 59.75p 61.69p 33729
11/12/2012 59.75p 59.75p 55.09p 59.75p 14
10/12/2012 67.90p 67.90p 55.09p 59.75p 15395
07/12/2012 67.90p 72.55p 62.08p 67.90p 28539
06/12/2012 75.66p 79.92p 74.49p 77.59p 3617
05/12/2012 75.66p 77.13p 75.66p 75.66p 3608
04/12/2012 75.66p 76.04p 73.72p 75.66p 5799
03/12/2012 75.66p 77.59p 73.72p 75.66p 0
30/11/2012 73.72p 77.59p 73.72p 75.66p 6766
29/11/2012 73.72p 76.66p 73.68p 73.72p 7030
28/11/2012 73.72p 73.72p 72.94p 73.72p 2711
27/11/2012 73.72p 73.72p 73.68p 73.72p 0
26/11/2012 73.72p 73.72p 73.68p 73.72p 0
23/11/2012 73.72p 73.72p 73.68p 73.72p 27
22/11/2012 71.78p 73.72p 71.78p 73.72p 132
21/11/2012 73.72p 73.72p 70.22p 73.72p 103
20/11/2012 75.66p 75.66p 69.84p 73.72p 1502
19/11/2012 75.66p 75.66p 70.42p 75.66p 129
16/11/2012 75.66p 75.66p 69.84p 75.66p 2411
15/11/2012 75.66p 77.59p 69.84p 75.66p 0
14/11/2012 77.59p 77.59p 69.84p 75.66p 5155
13/11/2012 79.53p 79.53p 73.72p 77.59p 644
12/11/2012 79.53p 79.53p 73.72p 79.53p 174
09/11/2012 79.53p 79.53p 73.72p 79.53p 1114
08/11/2012 79.53p 80.70p 79.53p 79.53p 0
07/11/2012 79.53p 80.70p 79.53p 79.53p 143
06/11/2012 79.53p 81.47p 74.03p 79.53p 0
05/11/2012 81.47p 81.47p 74.03p 79.53p 7272
02/11/2012 83.41p 83.41p 73.72p 81.47p 17011
01/11/2012 83.41p 85.35p 81.47p 83.41p 18428
31/10/2012 83.41p 83.41p 78.37p 83.41p 322
30/10/2012 83.41p 83.41p 78.37p 83.41p 533
29/10/2012 83.41p 83.80p 78.37p 83.41p 450
26/10/2012 83.41p 85.35p 78.37p 83.41p 0
25/10/2012 85.35p 85.35p 78.37p 83.41p 10135
24/10/2012 85.35p 86.52p 85.35p 85.35p 1623
23/10/2012 85.35p 86.60p 82.25p 85.35p 6500
22/10/2012 89.23p 89.23p 83.41p 85.35p 2511
19/10/2012 89.23p 89.23p 88.46p 89.23p 231
18/10/2012 89.23p 89.23p 85.74p 89.23p 0
17/10/2012 89.23p 89.23p 85.74p 89.23p 110
16/10/2012 89.23p 93.11p 85.35p 89.23p 0
15/10/2012 89.23p 93.11p 85.35p 89.23p 4985
12/10/2012 89.23p 89.23p 85.74p 89.23p 498
11/10/2012 89.23p 89.23p 85.35p 89.23p 1885
10/10/2012 89.23p 91.17p 85.35p 89.23p 0
09/10/2012 91.17p 91.17p 85.35p 89.23p 3829
08/10/2012 91.17p 91.17p 90.79p 91.17p 773
05/10/2012 91.17p 91.17p 90.79p 91.17p 601
04/10/2012 91.17p 91.17p 85.35p 91.17p 5739
03/10/2012 91.17p 91.17p 90.79p 91.17p 322
02/10/2012 91.17p 91.17p 85.35p 91.17p 0
01/10/2012 91.17p 91.17p 85.35p 91.17p 0
28/09/2012 91.17p 91.17p 85.35p 91.17p 1966
27/09/2012 91.17p 91.17p 90.79p 91.17p 107
26/09/2012 91.17p 91.17p 90.79p 91.17p 269
25/09/2012 91.17p 91.17p 87.68p 91.17p 4885
24/09/2012 91.17p 91.17p 89.23p 89.23p 2255
21/09/2012 93.11p 93.11p 87.29p 91.17p 11328
20/09/2012 93.11p 93.11p 89.54p 93.11p 9
19/09/2012 93.11p 93.11p 89.54p 93.11p 0
18/09/2012 93.11p 93.11p 89.54p 93.11p 0
17/09/2012 93.11p 93.11p 89.54p 93.11p 10614
14/09/2012 93.11p 93.11p 92.34p 93.11p 106
13/09/2012 93.11p 93.11p 92.34p 93.11p 106
12/09/2012 95.05p 95.05p 90.01p 93.11p 3544
11/09/2012 91.17p 95.83p 88.15p 95.05p 12114
10/09/2012 91.17p 94.43p 87.68p 91.17p 4278
07/09/2012 91.17p 94.55p 86.75p 91.17p 735
06/09/2012 110.18p 110.18p 85.35p 91.17p 63324
05/09/2012 114.45p 118.88p 114.45p 114.45p 6274
04/09/2012 114.45p 115.62p 114.45p 114.45p 354
03/09/2012 114.45p 115.62p 110.03p 114.45p 2535
31/08/2012 114.45p 114.45p 111.74p 114.45p 3222
30/08/2012 112.51p 118.41p 112.51p 114.45p 3544
29/08/2012 114.45p 117.17p 108.63p 112.51p 6947
28/08/2012 114.45p 117.17p 109.21p 114.45p 1745
24/08/2012 114.45p 117.17p 108.64p 114.45p 3319
23/08/2012 114.45p 117.63p 114.45p 114.45p 109
22/08/2012 112.51p 117.63p 112.51p 114.45p 4497
21/08/2012 116.39p 116.39p 110.57p 112.51p 11445
20/08/2012 112.51p 112.51p 106.45p 110.18p 4096
17/08/2012 110.18p 110.18p 108.94p 110.18p 0
16/08/2012 110.18p 110.18p 108.94p 110.18p 799
15/08/2012 110.18p 110.18p 108.94p 110.18p 129
14/08/2012 108.63p 112.51p 108.63p 110.18p 11266
13/08/2012 112.51p 112.51p 108.63p 108.63p 387
10/08/2012 116.39p 116.39p 108.63p 112.51p 1804
09/08/2012 116.39p 116.39p 112.90p 116.39p 944
08/08/2012 116.39p 116.39p 112.51p 116.39p 1933
07/08/2012 110.18p 116.39p 110.18p 116.39p 4294
06/08/2012 106.69p 110.18p 106.69p 110.18p 6444
03/08/2012 106.69p 106.69p 104.75p 106.69p 2255
02/08/2012 106.69p 107.08p 106.69p 106.69p 354
01/08/2012 106.69p 106.93p 106.69p 106.69p 0
31/07/2012 106.69p 106.93p 106.69p 106.69p 409
30/07/2012 106.69p 106.93p 106.69p 106.69p 1131
27/07/2012 106.69p 107.08p 106.69p 106.69p 91
26/07/2012 106.69p 106.69p 105.99p 106.69p 0
25/07/2012 106.69p 106.69p 105.99p 106.69p 3222
24/07/2012 106.69p 106.69p 101.65p 106.69p 0
23/07/2012 104.75p 106.15p 101.65p 104.75p 328
20/07/2012 104.75p 106.31p 101.65p 104.75p 2122
19/07/2012 104.75p 104.75p 101.65p 104.75p 220
18/07/2012 102.81p 106.31p 100.87p 104.75p 13338
17/07/2012 106.31p 106.31p 100.87p 102.81p 4599
16/07/2012 106.31p 106.68p 104.44p 106.31p 1998
13/07/2012 106.31p 106.68p 106.31p 106.31p 91
12/07/2012 106.31p 107.08p 104.75p 106.31p 0
11/07/2012 106.69p 107.08p 104.75p 106.31p 2545
10/07/2012 106.69p 107.08p 106.69p 106.69p 332
09/07/2012 106.69p 107.08p 106.69p 106.69p 3222
06/07/2012 106.69p 106.69p 104.75p 106.69p 3222
05/07/2012 106.69p 107.08p 104.75p 106.69p 8485
04/07/2012 106.69p 107.70p 101.65p 106.69p 0
03/07/2012 106.69p 107.70p 101.65p 106.69p 10503
02/07/2012 106.69p 106.69p 105.41p 106.69p 644
29/06/2012 106.69p 107.82p 104.75p 106.69p 9701
28/06/2012 106.69p 106.69p 104.75p 106.69p 2506
27/06/2012 106.69p 107.39p 104.75p 106.69p 12567
26/06/2012 106.69p 106.69p 106.69p 106.69p 330
25/06/2012 106.69p 107.86p 104.75p 106.69p 0
22/06/2012 106.69p 107.86p 104.75p 106.69p 8184
21/06/2012 106.69p 108.63p 105.22p 106.69p 5732
20/06/2012 110.57p 110.57p 106.69p 106.69p 1699
19/06/2012 108.63p 111.74p 108.63p 110.57p 7088
18/06/2012 110.57p 110.57p 108.63p 108.63p 644
15/06/2012 112.51p 112.51p 108.63p 110.57p 8699
14/06/2012 112.51p 112.51p 109.41p 112.51p 129
13/06/2012 112.51p 112.51p 108.63p 112.51p 3222
12/06/2012 112.51p 113.29p 109.41p 112.51p 4378
11/06/2012 112.51p 114.45p 109.41p 112.51p 411
08/06/2012 112.51p 112.51p 109.41p 112.51p 159
07/06/2012 112.51p 112.51p 109.41p 112.51p 0
06/06/2012 112.51p 112.51p 109.41p 112.51p 193
01/06/2012 112.51p 116.39p 109.41p 112.51p 0
31/05/2012 116.39p 116.39p 109.41p 112.51p 644
30/05/2012 116.39p 116.39p 113.55p 116.39p 0
29/05/2012 116.39p 116.39p 113.55p 116.39p 0
28/05/2012 116.39p 116.39p 113.55p 116.39p 3222
25/05/2012 114.45p 117.17p 113.55p 116.39p 1804
24/05/2012 114.45p 119.50p 114.45p 114.45p 0
23/05/2012 114.45p 119.50p 114.45p 114.45p 3222
22/05/2012 114.45p 114.45p 110.18p 114.45p 644
21/05/2012 118.33p 118.33p 112.51p 114.45p 2933
18/05/2012 120.27p 120.27p 116.39p 118.33p 3712
17/05/2012 120.27p 122.21p 117.17p 120.27p 0
16/05/2012 122.21p 122.21p 117.17p 120.27p 7668
15/05/2012 122.21p 125.70p 120.27p 122.21p 2900
14/05/2012 122.21p 122.21p 117.17p 122.21p 1026
11/05/2012 122.21p 122.21p 117.17p 122.21p 1301
10/05/2012 122.21p 122.21p 116.39p 122.21p 5165
09/05/2012 122.21p 125.70p 118.72p 122.21p 1141
08/05/2012 122.21p 125.70p 122.21p 122.21p 659
04/05/2012 122.21p 127.26p 122.21p 122.21p 5155
03/05/2012 122.21p 124.19p 118.72p 122.21p 3447
02/05/2012 122.21p 122.21p 118.25p 122.21p 0
01/05/2012 122.21p 122.21p 118.25p 122.21p 1933
30/04/2012 124.15p 124.15p 119.50p 122.21p 3679
27/04/2012 122.21p 122.21p 118.72p 122.21p 6283
26/04/2012 122.21p 126.63p 118.72p 122.21p 0
25/04/2012 126.09p 126.63p 118.72p 122.21p 5881
24/04/2012 128.03p 128.03p 123.19p 126.09p 1432
23/04/2012 122.21p 131.91p 116.39p 128.03p 47449
20/04/2012 122.21p 125.12p 117.17p 122.21p 1706
19/04/2012 122.21p 122.21p 117.79p 122.21p 0
18/04/2012 122.21p 122.21p 117.79p 122.21p 92
17/04/2012 122.21p 126.48p 116.39p 122.21p 9594
16/04/2012 122.21p 122.44p 122.21p 122.21p 4027
13/04/2012 120.27p 122.66p 120.27p 122.21p 3057

*Close Price adjusted for both dividends and splits