Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/09/2010 42.68p 42.68p 38.80p 42.68p 4511
17/09/2010 42.68p 42.68p 42.68p 42.68p 0
16/09/2010 42.68p 42.68p 42.68p 42.68p 0
15/09/2010 42.68p 42.68p 42.68p 42.68p 0
14/09/2010 42.68p 42.68p 38.80p 42.68p 967
13/09/2010 42.68p 42.68p 42.68p 42.68p 0
10/09/2010 42.68p 42.68p 42.68p 42.68p 0
09/09/2010 42.68p 42.68p 42.68p 42.68p 0
08/09/2010 42.68p 42.68p 39.57p 42.68p 3222
07/09/2010 42.68p 44.62p 42.68p 42.68p 3804
06/09/2010 40.74p 42.68p 40.74p 42.68p 397
03/09/2010 40.74p 40.74p 40.74p 40.74p 0
02/09/2010 38.80p 44.62p 38.80p 40.74p 9666
01/09/2010 42.68p 42.68p 38.02p 42.68p 322
31/08/2010 42.68p 42.68p 42.68p 42.68p 0
27/08/2010 42.68p 42.68p 38.02p 42.68p 61
26/08/2010 42.68p 42.68p 42.68p 42.68p 0
25/08/2010 42.68p 42.68p 42.68p 42.68p 0
24/08/2010 42.68p 46.56p 42.68p 42.68p 2012
23/08/2010 42.68p 42.68p 38.80p 42.68p 5606
20/08/2010 42.68p 42.68p 42.68p 42.68p 0
19/08/2010 42.68p 46.56p 42.68p 42.68p 732
18/08/2010 42.68p 46.56p 42.68p 42.68p 4833
17/08/2010 40.74p 40.74p 40.74p 40.74p 0
16/08/2010 40.74p 40.74p 38.06p 40.74p 6444
13/08/2010 40.74p 40.74p 38.80p 40.74p 17
12/08/2010 40.74p 40.74p 40.74p 40.74p 0
11/08/2010 40.74p 40.74p 38.80p 40.74p 812
10/08/2010 40.74p 40.74p 40.74p 40.74p 0
09/08/2010 40.74p 40.74p 38.80p 40.74p 157
06/08/2010 40.74p 40.74p 40.74p 40.74p 0
05/08/2010 40.74p 40.74p 40.74p 40.74p 0
04/08/2010 42.68p 46.56p 40.74p 40.74p 6444
03/08/2010 44.62p 46.56p 42.68p 42.68p 6444
02/08/2010 40.74p 45.24p 40.74p 44.62p 440
30/07/2010 40.74p 40.74p 40.74p 40.74p 0
29/07/2010 38.80p 40.74p 38.80p 40.74p 0
28/07/2010 40.74p 40.74p 40.74p 40.74p 0
27/07/2010 40.74p 40.74p 35.27p 40.74p 2577
26/07/2010 36.86p 43.30p 31.81p 40.74p 14531
23/07/2010 38.80p 38.80p 31.81p 36.86p 3222
22/07/2010 38.80p 38.80p 38.80p 38.80p 0
21/07/2010 38.80p 38.80p 38.80p 38.80p 0
20/07/2010 38.80p 38.80p 38.80p 38.80p 0
19/07/2010 38.80p 38.80p 31.50p 38.80p 224
16/07/2010 38.80p 38.80p 38.80p 38.80p 0
15/07/2010 38.80p 43.30p 38.80p 38.80p 773
14/07/2010 38.80p 38.80p 38.80p 38.80p 0
13/07/2010 38.80p 40.97p 38.80p 38.80p 6444
12/07/2010 38.80p 38.80p 38.80p 38.80p 0
09/07/2010 38.80p 38.80p 38.80p 38.80p 0
08/07/2010 38.80p 38.80p 31.50p 38.80p 226
07/07/2010 38.80p 38.80p 38.80p 38.80p 0
06/07/2010 38.80p 40.97p 31.04p 38.80p 6657
05/07/2010 38.80p 38.80p 38.80p 38.80p 0
02/07/2010 38.80p 38.80p 38.64p 38.80p 644
01/07/2010 38.80p 38.80p 31.04p 38.80p 25775
30/06/2010 38.80p 38.80p 31.81p 38.80p 8867
29/06/2010 42.68p 42.68p 38.80p 38.80p 1666
28/06/2010 42.68p 42.68p 42.68p 42.68p 0
25/06/2010 42.68p 42.68p 42.68p 42.68p 0
24/06/2010 42.68p 42.68p 42.68p 42.68p 0
23/06/2010 42.68p 42.68p 42.68p 42.68p 0
22/06/2010 42.68p 42.68p 40.74p 42.68p 3222
21/06/2010 44.62p 44.62p 38.80p 42.68p 21973
18/06/2010 44.62p 44.62p 44.62p 44.62p 0
17/06/2010 44.62p 44.62p 44.62p 44.62p 0
16/06/2010 44.62p 44.62p 44.62p 44.62p 0
15/06/2010 44.62p 44.62p 44.62p 44.62p 0
14/06/2010 44.62p 44.62p 41.13p 44.62p 11296
11/06/2010 44.62p 44.62p 44.62p 44.62p 0
10/06/2010 44.62p 44.62p 44.62p 44.62p 0
09/06/2010 46.56p 46.56p 40.74p 44.62p 322
08/06/2010 46.56p 46.56p 46.56p 46.56p 0
07/06/2010 46.56p 46.56p 46.56p 46.56p 0
04/06/2010 46.56p 46.56p 46.56p 46.56p 0
03/06/2010 46.56p 46.56p 40.74p 46.56p 1289
02/06/2010 46.56p 46.56p 46.56p 46.56p 0
01/06/2010 44.62p 49.04p 40.74p 46.56p 2585
28/05/2010 44.62p 44.62p 44.62p 44.62p 0
27/05/2010 44.62p 45.78p 40.35p 44.62p 8590
26/05/2010 44.62p 46.56p 44.62p 44.62p 0
25/05/2010 48.50p 48.50p 48.50p 48.50p 0
24/05/2010 48.50p 48.50p 48.50p 48.50p 0
21/05/2010 48.50p 48.50p 48.50p 48.50p 3222
20/05/2010 52.38p 52.38p 50.44p 50.44p 0
19/05/2010 52.38p 52.38p 46.56p 52.38p 3222
18/05/2010 52.38p 52.38p 52.38p 52.38p 0
17/05/2010 52.38p 52.38p 52.38p 52.38p 0
14/05/2010 52.38p 52.38p 52.38p 52.38p 0
13/05/2010 50.44p 58.20p 50.44p 52.38p 2342
12/05/2010 44.62p 56.26p 42.68p 50.44p 23842
11/05/2010 46.56p 46.56p 44.62p 44.62p 0
10/05/2010 48.42p 48.42p 46.56p 46.56p 0
07/05/2010 46.56p 46.56p 46.56p 46.56p 0
06/05/2010 48.50p 48.50p 42.68p 46.56p 4350
05/05/2010 50.44p 50.44p 38.80p 48.50p 8743
04/05/2010 50.44p 50.44p 50.44p 50.44p 0
30/04/2010 50.44p 50.44p 48.11p 50.44p 1495
29/04/2010 50.44p 50.44p 50.44p 50.44p 46
28/04/2010 50.44p 50.44p 50.44p 50.44p 0
27/04/2010 50.44p 54.32p 46.94p 50.44p 9730
26/04/2010 50.44p 50.44p 50.44p 50.44p 0
23/04/2010 50.44p 50.44p 48.88p 50.44p 757
22/04/2010 50.44p 50.44p 46.56p 50.44p 957
21/04/2010 50.44p 50.44p 46.94p 50.44p 5864
20/04/2010 50.44p 50.44p 48.88p 50.44p 644
19/04/2010 50.44p 50.44p 50.44p 50.44p 9730
16/04/2010 48.50p 50.44p 46.75p 50.44p 39
15/04/2010 50.44p 50.44p 42.68p 48.50p 5355
14/04/2010 50.44p 50.44p 50.44p 50.44p 0
13/04/2010 50.44p 50.44p 46.94p 50.44p 109
12/04/2010 50.44p 50.44p 46.94p 50.44p 140
09/04/2010 50.44p 50.44p 46.56p 50.44p 1476
08/04/2010 50.44p 50.44p 50.44p 50.44p 0
07/04/2010 52.38p 52.38p 48.88p 50.44p 1090
06/04/2010 52.38p 52.38p 46.56p 52.38p 193
01/04/2010 52.38p 52.38p 46.56p 52.38p 26741
31/03/2010 54.32p 55.75p 47.14p 52.38p 3995
30/03/2010 56.26p 56.26p 50.44p 54.32p 1506
29/03/2010 58.20p 60.14p 50.44p 56.26p 17979
26/03/2010 58.20p 60.14p 52.38p 58.20p 547
25/03/2010 58.20p 58.20p 52.38p 58.20p 161
24/03/2010 54.32p 58.20p 54.32p 58.20p 5509
23/03/2010 54.32p 54.32p 50.44p 54.32p 12797
22/03/2010 52.38p 54.32p 52.38p 54.32p 0
19/03/2010 52.38p 58.20p 51.99p 52.38p 13418
18/03/2010 52.38p 52.38p 52.38p 52.38p 0
17/03/2010 48.50p 52.38p 48.11p 52.38p 1898
16/03/2010 52.38p 52.38p 42.68p 48.50p 48257
15/03/2010 52.38p 52.38p 46.87p 52.38p 3770
12/03/2010 52.38p 53.54p 46.56p 52.38p 4188
11/03/2010 58.20p 58.20p 46.56p 52.38p 13944
10/03/2010 58.20p 58.20p 54.32p 58.20p 4760
09/03/2010 58.20p 58.20p 58.20p 58.20p 0
08/03/2010 60.14p 60.14p 54.32p 58.20p 9666
05/03/2010 60.14p 62.08p 60.14p 60.14p 1611
04/03/2010 62.08p 62.08p 60.14p 60.14p 0
03/03/2010 56.26p 67.20p 55.09p 62.08p 4042
02/03/2010 50.44p 54.32p 50.44p 52.38p 4050
01/03/2010 50.44p 54.32p 46.56p 50.44p 5799
26/02/2010 50.44p 50.44p 46.56p 50.44p 686
25/02/2010 50.44p 50.44p 46.56p 50.44p 253
24/02/2010 50.44p 50.44p 50.44p 50.44p 0
23/02/2010 50.44p 50.44p 50.44p 50.44p 0
22/02/2010 50.44p 50.44p 50.44p 50.44p 0
19/02/2010 50.44p 58.20p 50.44p 50.44p 4833
18/02/2010 50.44p 50.44p 44.38p 50.44p 515
17/02/2010 50.44p 55.09p 43.45p 50.44p 10310
16/02/2010 50.44p 50.44p 50.44p 50.44p 0
15/02/2010 52.38p 52.38p 47.37p 50.44p 3286
12/02/2010 52.38p 52.38p 52.38p 52.38p 0
11/02/2010 52.38p 52.38p 52.38p 52.38p 0
10/02/2010 54.32p 54.32p 48.26p 52.38p 322
09/02/2010 54.32p 54.32p 51.21p 54.32p 1611
08/02/2010 54.32p 54.32p 54.32p 54.32p 0
05/02/2010 54.32p 54.32p 54.32p 54.32p 0
04/02/2010 56.26p 56.26p 51.83p 54.32p 1611
03/02/2010 56.26p 56.26p 51.83p 56.26p 64
02/02/2010 56.26p 56.26p 56.26p 56.26p 0
01/02/2010 56.26p 56.26p 56.26p 56.26p 0
29/01/2010 56.26p 56.26p 56.26p 56.26p 0
28/01/2010 56.26p 56.26p 54.32p 56.26p 0
27/01/2010 64.02p 64.02p 54.32p 56.26p 3222
26/01/2010 64.02p 64.02p 58.20p 64.02p 8055
25/01/2010 64.02p 64.02p 64.02p 64.02p 0
22/01/2010 65.96p 65.96p 62.08p 64.02p 3222
21/01/2010 60.14p 69.84p 60.14p 65.96p 3673
20/01/2010 56.26p 58.20p 51.48p 58.20p 412
19/01/2010 58.20p 58.20p 56.26p 56.26p 2577
18/01/2010 58.20p 58.20p 51.21p 58.20p 1855
15/01/2010 60.14p 64.09p 51.21p 58.20p 180
14/01/2010 60.14p 60.14p 60.14p 60.14p 0
13/01/2010 62.08p 62.08p 54.32p 60.14p 1225
12/01/2010 62.08p 62.08p 54.32p 62.08p 193
11/01/2010 64.02p 64.02p 59.01p 62.08p 1461
08/01/2010 64.02p 64.02p 64.02p 64.02p 0
07/01/2010 64.02p 64.02p 64.02p 64.02p 0
06/01/2010 65.96p 65.96p 58.20p 64.02p 12436
05/01/2010 62.08p 65.96p 62.08p 65.96p 1611
04/01/2010 60.14p 63.86p 60.14p 62.08p 3866
31/12/2009 60.14p 60.14p 60.14p 60.14p 0
30/12/2009 60.14p 62.82p 60.14p 60.14p 37
29/12/2009 60.14p 60.14p 60.14p 60.14p 0
24/12/2009 60.14p 60.14p 60.14p 60.14p 0
23/12/2009 60.14p 62.08p 54.55p 60.14p 6
22/12/2009 60.14p 60.14p 54.55p 60.14p 747
21/12/2009 60.14p 62.08p 54.55p 60.14p 145
18/12/2009 60.14p 60.14p 60.14p 60.14p 0
17/12/2009 58.20p 60.14p 58.20p 60.14p 0
16/12/2009 58.20p 58.20p 58.20p 58.20p 0
15/12/2009 62.08p 62.08p 58.20p 58.20p 0
14/12/2009 62.08p 62.08p 62.08p 62.08p 0
11/12/2009 64.02p 64.02p 58.20p 62.08p 11205
10/12/2009 64.02p 64.02p 64.02p 64.02p 0
09/12/2009 64.02p 64.02p 64.02p 64.02p 0
08/12/2009 64.02p 67.63p 59.25p 64.02p 4265
07/12/2009 62.08p 65.02p 62.08p 64.02p 3334
04/12/2009 62.08p 62.08p 62.08p 62.08p 0
03/12/2009 62.08p 62.08p 62.08p 62.08p 0

*Close Price adjusted for both dividends and splits