Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/08/2013 60.14p 61.69p 60.14p 60.14p 542
29/08/2013 60.14p 65.96p 54.32p 60.14p 0
28/08/2013 56.26p 65.96p 54.32p 60.14p 31368
27/08/2013 50.44p 58.08p 50.44p 54.32p 26912
23/08/2013 50.44p 54.32p 47.33p 50.44p 17387
22/08/2013 50.44p 53.54p 50.44p 50.44p 3140
21/08/2013 44.62p 50.44p 44.62p 50.44p 19490
20/08/2013 42.68p 47.33p 42.68p 44.62p 19624
19/08/2013 42.68p 46.40p 42.68p 42.68p 0
16/08/2013 42.68p 46.40p 42.68p 42.68p 1611
15/08/2013 41.90p 46.56p 41.90p 42.68p 13564
14/08/2013 41.90p 41.90p 38.80p 41.90p 0
13/08/2013 38.80p 41.90p 38.80p 41.90p 22553
12/08/2013 41.90p 41.90p 38.80p 38.80p 15930
09/08/2013 41.90p 41.90p 39.57p 41.90p 9666
08/08/2013 41.90p 43.07p 39.57p 41.90p 3788
07/08/2013 41.90p 43.07p 39.57p 42.68p 6544
06/08/2013 41.90p 43.07p 38.80p 41.90p 79857
05/08/2013 41.90p 41.90p 40.35p 41.90p 0
02/08/2013 41.90p 41.90p 40.35p 41.90p 0
01/08/2013 41.90p 41.90p 40.35p 41.90p 0
31/07/2013 41.90p 41.90p 40.35p 41.90p 0
30/07/2013 41.90p 41.90p 40.35p 41.90p 6444
29/07/2013 41.90p 42.68p 41.90p 41.90p 695
26/07/2013 41.90p 42.68p 39.11p 41.90p 0
25/07/2013 41.90p 42.68p 39.11p 41.90p 0
24/07/2013 41.90p 42.68p 39.11p 41.90p 0
23/07/2013 41.90p 41.90p 39.11p 41.90p 62
22/07/2013 41.90p 42.89p 41.90p 41.90p 227
19/07/2013 42.68p 42.68p 39.11p 41.90p 1933
18/07/2013 41.90p 43.02p 38.80p 41.90p 10677
17/07/2013 42.68p 44.23p 40.35p 41.90p 8055
16/07/2013 42.68p 44.23p 40.35p 42.68p 825
15/07/2013 42.68p 44.23p 42.68p 42.68p 491
12/07/2013 42.68p 42.68p 40.35p 42.68p 1705
11/07/2013 42.68p 42.68p 41.90p 42.68p 0
10/07/2013 42.68p 42.68p 41.90p 42.68p 2153
09/07/2013 42.68p 44.23p 42.68p 42.68p 12243
08/07/2013 41.51p 44.23p 41.51p 42.68p 8055
05/07/2013 41.51p 43.45p 41.51p 41.51p 8286
04/07/2013 41.51p 46.56p 40.35p 41.51p 0
03/07/2013 41.51p 46.56p 40.35p 41.51p 3222
02/07/2013 41.51p 46.56p 40.35p 41.51p 0
01/07/2013 41.51p 46.56p 40.35p 41.51p 322
28/06/2013 42.68p 46.56p 40.35p 42.68p 0
27/06/2013 42.68p 46.56p 40.35p 42.68p 3825
26/06/2013 42.68p 42.68p 40.35p 42.68p 6444
25/06/2013 42.68p 46.17p 42.68p 42.68p 0
24/06/2013 42.68p 46.17p 42.68p 42.68p 0
21/06/2013 42.68p 46.17p 42.68p 42.68p 1539
20/06/2013 42.68p 44.93p 42.68p 42.68p 0
19/06/2013 42.68p 44.93p 42.68p 42.68p 1007
18/06/2013 42.68p 42.68p 40.35p 42.68p 472
17/06/2013 42.68p 44.23p 39.88p 42.68p 7088
14/06/2013 42.68p 44.23p 39.88p 42.68p 7792
13/06/2013 42.68p 44.93p 42.68p 42.68p 217
12/06/2013 42.68p 42.68p 41.90p 42.68p 0
11/06/2013 42.68p 42.68p 41.90p 42.68p 4833
10/06/2013 42.68p 44.23p 42.68p 42.68p 0
07/06/2013 42.68p 44.23p 42.68p 42.68p 3866
06/06/2013 42.68p 44.54p 39.81p 42.68p 1035
05/06/2013 42.68p 42.68p 40.81p 42.68p 1804
04/06/2013 42.68p 42.68p 40.81p 42.68p 863
03/06/2013 42.68p 42.68p 40.74p 42.68p 4833
31/05/2013 42.68p 42.68p 40.74p 40.74p 3775
30/05/2013 42.68p 45.78p 40.50p 42.68p 2699
29/05/2013 40.74p 42.68p 40.74p 42.68p 9215
28/05/2013 38.80p 41.44p 38.80p 40.74p 6444
24/05/2013 38.80p 41.44p 35.69p 38.80p 0
23/05/2013 36.86p 41.44p 35.69p 38.80p 17575
22/05/2013 42.68p 44.07p 42.68p 42.68p 221
21/05/2013 42.68p 44.15p 27.16p 42.68p 101786
20/05/2013 42.68p 45.01p 42.68p 42.68p 309
17/05/2013 42.68p 46.56p 42.68p 42.68p 92271
16/05/2013 46.56p 46.56p 42.68p 46.56p 18694
15/05/2013 42.68p 48.73p 42.68p 46.56p 94489
14/05/2013 42.68p 46.56p 40.35p 42.68p 59311
13/05/2013 46.56p 46.56p 38.80p 42.68p 22553
10/05/2013 46.56p 46.56p 42.68p 46.56p 11467
09/05/2013 46.56p 48.88p 46.56p 46.56p 2417
08/05/2013 46.56p 48.26p 46.56p 46.56p 5493
07/05/2013 46.56p 48.26p 46.56p 46.56p 88
03/05/2013 46.56p 46.56p 42.68p 46.56p 3867
02/05/2013 46.56p 46.56p 46.56p 46.56p 7166
01/05/2013 46.56p 46.87p 42.68p 46.56p 16174
30/04/2013 46.56p 46.56p 42.68p 46.56p 95
29/04/2013 46.56p 48.11p 42.68p 46.56p 1573
26/04/2013 48.50p 48.50p 40.74p 46.56p 22553
25/04/2013 48.50p 49.78p 46.56p 48.50p 19331
24/04/2013 48.50p 49.66p 48.50p 48.50p 0
23/04/2013 48.50p 49.66p 48.50p 48.50p 50
22/04/2013 46.56p 50.44p 46.56p 48.50p 28226
19/04/2013 46.56p 49.66p 46.56p 46.56p 6444
18/04/2013 46.56p 49.20p 46.56p 46.56p 3222
17/04/2013 46.56p 50.44p 44.62p 46.56p 0
16/04/2013 46.56p 50.44p 44.62p 46.56p 0
15/04/2013 48.50p 50.44p 44.62p 46.56p 23769
12/04/2013 44.62p 49.66p 44.62p 48.50p 19370
11/04/2013 42.68p 45.01p 40.43p 44.62p 7955
10/04/2013 42.68p 42.68p 40.43p 42.68p 0
09/04/2013 42.68p 42.68p 40.43p 42.68p 168
08/04/2013 42.68p 44.07p 42.68p 42.68p 6444
05/04/2013 42.68p 45.01p 39.57p 42.68p 25438
04/04/2013 34.92p 42.68p 34.92p 42.68p 28829
03/04/2013 34.92p 38.80p 31.04p 34.92p 40310
02/04/2013 41.51p 41.51p 34.76p 35.31p 71997
28/03/2013 44.62p 44.85p 36.47p 41.51p 29252
27/03/2013 46.56p 46.87p 38.80p 44.62p 20169
26/03/2013 46.56p 47.26p 42.68p 46.56p 7880
25/03/2013 46.56p 46.56p 42.68p 46.56p 51799
22/03/2013 48.50p 48.88p 38.80p 46.56p 61463
21/03/2013 48.50p 48.88p 42.68p 48.50p 2390
20/03/2013 48.50p 48.50p 42.68p 48.50p 10842
19/03/2013 50.44p 50.44p 42.68p 48.50p 14285
18/03/2013 50.44p 50.44p 46.56p 50.44p 13338
15/03/2013 50.44p 50.44p 47.72p 50.44p 1095
14/03/2013 50.44p 50.44p 46.56p 50.44p 6634
13/03/2013 50.44p 51.21p 46.56p 50.44p 15774
12/03/2013 50.44p 51.99p 47.72p 50.44p 0
11/03/2013 50.44p 51.99p 47.72p 50.44p 1626
08/03/2013 50.44p 52.38p 46.71p 50.44p 2117
07/03/2013 50.44p 53.39p 42.68p 50.44p 38142
06/03/2013 60.14p 60.14p 46.56p 50.44p 34095
05/03/2013 60.14p 62.08p 60.14p 60.14p 3246
04/03/2013 60.14p 62.08p 58.66p 60.14p 35360
01/03/2013 60.14p 60.49p 58.20p 60.14p 9781
28/02/2013 64.02p 64.02p 56.64p 60.14p 6154
27/02/2013 60.14p 60.14p 58.97p 60.14p 498
26/02/2013 60.14p 62.08p 60.14p 60.14p 7879
25/02/2013 60.14p 60.52p 60.14p 60.14p 515
22/02/2013 60.14p 65.96p 58.20p 65.96p 170942
21/02/2013 60.14p 60.14p 58.20p 60.14p 335
20/02/2013 60.14p 61.30p 58.51p 60.14p 1321
19/02/2013 60.14p 61.30p 58.97p 60.14p 0
18/02/2013 60.14p 61.30p 58.97p 60.14p 2398
15/02/2013 60.14p 62.08p 58.97p 60.14p 0
14/02/2013 60.14p 62.08p 58.97p 60.14p 4297
13/02/2013 62.08p 62.08p 58.20p 60.14p 23340
12/02/2013 62.08p 63.16p 62.08p 62.08p 7965
11/02/2013 64.02p 64.02p 58.20p 62.08p 13374
08/02/2013 64.02p 64.40p 58.97p 64.02p 9216
07/02/2013 62.08p 65.18p 62.08p 64.02p 2298
06/02/2013 60.14p 63.63p 58.97p 62.08p 28904
05/02/2013 60.14p 60.14p 54.78p 60.14p 5065
04/02/2013 64.02p 64.02p 54.32p 60.14p 15332
01/02/2013 64.02p 64.02p 58.20p 64.02p 0
31/01/2013 64.02p 64.02p 58.20p 64.02p 258
30/01/2013 62.08p 64.02p 58.20p 64.02p 5565
29/01/2013 62.08p 63.63p 62.08p 62.08p 6893
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

*Close Price adjusted for both dividends and splits