Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/09/2021 85.00p 87.50p 84.00p 87.50p 10956
22/09/2021 85.00p 85.00p 84.00p 85.00p 296
21/09/2021 85.00p 89.00p 80.50p 85.00p 1637
20/09/2021 85.00p 85.00p 80.50p 85.00p 4500
17/09/2021 85.00p 85.00p 80.50p 85.00p 1362
16/09/2021 85.00p 89.00p 85.00p 85.00p 3705
15/09/2021 80.00p 85.00p 79.00p 85.00p 25886
14/09/2021 85.00p 90.00p 80.00p 80.00p 3154
13/09/2021 85.00p 85.00p 80.00p 85.00p 21766
10/09/2021 80.00p 80.00p 80.00p 80.00p 0
09/09/2021 80.00p 80.00p 80.00p 80.00p 0
08/09/2021 77.50p 80.00p 77.50p 80.00p 16755
07/09/2021 77.50p 78.40p 77.50p 77.50p 15062
06/09/2021 77.50p 77.50p 76.55p 77.50p 1000
03/09/2021 77.50p 77.50p 75.05p 77.50p 6992
02/09/2021 77.50p 77.50p 73.00p 77.50p 10943
01/09/2021 77.50p 79.90p 77.00p 77.50p 5625
31/08/2021 80.00p 80.00p 76.50p 77.50p 21000
30/08/2021 80.00p 80.00p 80.00p 80.00p 0
27/08/2021 80.00p 80.00p 80.00p 80.00p 0
26/08/2021 80.00p 80.00p 80.00p 80.00p 0
25/08/2021 80.00p 85.00p 80.00p 80.00p 577
24/08/2021 80.00p 80.00p 80.00p 80.00p 0
23/08/2021 80.00p 80.00p 80.00p 80.00p 0
20/08/2021 80.00p 80.00p 80.00p 80.00p 0
19/08/2021 82.50p 82.50p 80.00p 80.00p 9500
18/08/2021 82.50p 82.50p 82.50p 82.50p 0
17/08/2021 82.50p 82.50p 82.50p 82.50p 0
16/08/2021 82.50p 82.50p 80.25p 82.50p 8271
13/08/2021 72.50p 85.00p 72.50p 82.50p 3523
12/08/2021 72.50p 72.50p 72.50p 72.50p 0
11/08/2021 72.50p 72.50p 66.00p 72.50p 123427
10/08/2021 72.50p 72.50p 72.50p 72.50p 0
09/08/2021 72.50p 72.50p 68.50p 72.50p 11352
06/08/2021 72.50p 72.50p 68.50p 72.50p 63
05/08/2021 72.50p 77.00p 65.00p 72.50p 6491
04/08/2021 75.00p 75.00p 63.00p 72.50p 50949
03/08/2021 75.00p 75.00p 75.00p 75.00p 0
02/08/2021 75.00p 75.00p 70.00p 75.00p 16675
30/07/2021 75.00p 75.00p 73.50p 75.00p 4
29/07/2021 75.00p 75.00p 75.00p 75.00p 0
28/07/2021 75.00p 75.00p 73.21p 75.00p 426
27/07/2021 75.00p 79.40p 75.00p 75.00p 1253
26/07/2021 75.00p 75.00p 73.00p 75.00p 6000
23/07/2021 75.00p 75.00p 75.00p 75.00p 0
22/07/2021 75.00p 75.00p 75.00p 75.00p 0
21/07/2021 75.00p 79.40p 75.00p 75.00p 2489
20/07/2021 72.50p 78.00p 72.50p 75.00p 1000
19/07/2021 80.00p 80.00p 66.57p 72.50p 25093
16/07/2021 80.00p 80.00p 77.78p 80.00p 8
15/07/2021 82.50p 82.50p 75.05p 80.00p 7000
14/07/2021 82.50p 82.50p 82.50p 82.50p 0
13/07/2021 82.50p 82.50p 82.50p 82.50p 0
12/07/2021 82.50p 85.00p 82.50p 82.50p 1165
09/07/2021 82.50p 82.50p 75.75p 82.50p 584
08/07/2021 82.50p 82.50p 76.00p 82.50p 2000
07/07/2021 82.50p 87.70p 82.50p 82.50p 55
06/07/2021 82.50p 89.00p 81.00p 82.50p 8266
05/07/2021 82.50p 82.50p 75.75p 82.50p 3000
02/07/2021 82.50p 89.22p 82.50p 82.50p 547
01/07/2021 82.50p 89.00p 77.78p 82.50p 3323
30/06/2021 82.50p 82.50p 80.00p 82.50p 5000
29/06/2021 82.50p 89.25p 82.50p 82.50p 2137
28/06/2021 90.00p 95.00p 75.75p 82.50p 29478
25/06/2021 82.50p 95.00p 80.00p 90.00p 96595
24/06/2021 82.50p 83.33p 82.50p 82.50p 1000
23/06/2021 75.00p 93.50p 75.00p 82.50p 63395
22/06/2021 72.50p 72.50p 72.50p 72.50p 0
21/06/2021 70.00p 78.50p 70.00p 72.50p 6252
18/06/2021 70.00p 75.00p 66.50p 70.00p 43316
17/06/2021 72.50p 74.00p 65.00p 70.00p 17558
16/06/2021 72.50p 72.50p 72.50p 72.50p 0
15/06/2021 72.50p 72.50p 72.50p 72.50p 0
14/06/2021 72.50p 72.50p 65.15p 72.50p 1250
11/06/2021 72.50p 72.50p 65.20p 72.50p 5000
10/06/2021 72.50p 72.50p 72.50p 72.50p 0
09/06/2021 72.50p 79.25p 72.50p 72.50p 1616
08/06/2021 72.50p 72.50p 72.50p 72.50p 0
07/06/2021 72.50p 78.50p 72.50p 72.50p 62
04/06/2021 72.50p 72.50p 72.50p 72.50p 4996
03/06/2021 72.50p 78.00p 65.20p 72.50p 4996
02/06/2021 72.50p 78.00p 66.50p 72.50p 1830
01/06/2021 72.50p 72.50p 66.50p 72.50p 10000
31/05/2021 70.00p 79.25p 70.00p 72.50p 11000
28/05/2021 70.00p 79.25p 70.00p 72.50p 11000
27/05/2021 70.00p 70.00p 70.00p 70.00p 0
26/05/2021 70.00p 70.00p 70.00p 70.00p 0
25/05/2021 70.00p 70.00p 66.00p 70.00p 6000
24/05/2021 70.00p 74.90p 70.00p 70.00p 11055
21/05/2021 70.00p 74.00p 70.00p 70.00p 10000
20/05/2021 72.50p 72.95p 65.00p 70.00p 10518
19/05/2021 72.50p 72.50p 65.15p 72.50p 500
18/05/2021 72.50p 72.50p 72.50p 72.50p 0
17/05/2021 72.50p 72.50p 66.00p 72.50p 5411
14/05/2021 72.50p 72.95p 72.50p 72.50p 2500
13/05/2021 72.50p 74.25p 65.00p 72.50p 25293
12/05/2021 75.00p 75.00p 70.00p 72.50p 5000
11/05/2021 75.00p 75.10p 75.00p 75.00p 5000
10/05/2021 80.00p 80.00p 75.00p 75.00p 2400
07/05/2021 80.00p 80.00p 73.00p 80.00p 7795
06/05/2021 80.00p 80.00p 75.10p 80.00p 1000
05/05/2021 80.00p 80.00p 75.00p 80.00p 6000
04/05/2021 85.00p 85.00p 75.00p 80.00p 19101
03/05/2021 85.00p 85.00p 80.50p 85.00p 24090
30/04/2021 85.00p 85.00p 80.50p 85.00p 24090
29/04/2021 76.50p 87.00p 76.50p 85.00p 27639
28/04/2021 75.00p 78.00p 73.68p 76.50p 12963
27/04/2021 75.00p 75.00p 75.00p 75.00p 0
26/04/2021 75.00p 77.44p 73.68p 75.00p 7551
23/04/2021 75.00p 78.00p 73.50p 75.00p 7806
22/04/2021 87.50p 88.75p 68.07p 77.00p 155680
21/04/2021 80.00p 85.00p 80.00p 85.00p 55487
20/04/2021 80.00p 80.00p 75.10p 80.00p 5433
19/04/2021 80.00p 84.00p 75.95p 80.00p 11500
16/04/2021 80.00p 80.00p 76.00p 80.00p 5967
15/04/2021 80.00p 85.35p 75.10p 80.00p 37347
14/04/2021 67.50p 84.70p 67.50p 80.00p 67100
13/04/2021 67.50p 67.50p 67.50p 67.50p 0
12/04/2021 67.50p 74.85p 67.50p 67.50p 5777
09/04/2021 67.50p 72.00p 65.00p 67.50p 3873
08/04/2021 67.50p 72.00p 67.50p 67.50p 5250
07/04/2021 68.50p 68.50p 63.00p 67.50p 1605
06/04/2021 68.50p 68.50p 62.00p 68.50p 15500
05/04/2021 65.00p 70.00p 65.00p 68.50p 26273
02/04/2021 65.00p 70.00p 65.00p 68.50p 26273
01/04/2021 65.00p 70.00p 65.00p 68.50p 26273
31/03/2021 65.00p 65.00p 65.00p 65.00p 0
30/03/2021 65.00p 65.00p 65.00p 65.00p 0
29/03/2021 65.00p 70.00p 61.00p 65.00p 7239
26/03/2021 65.00p 69.90p 65.00p 65.00p 143
25/03/2021 65.00p 65.00p 65.00p 65.00p 0
24/03/2021 65.00p 65.00p 65.00p 65.00p 0
23/03/2021 65.00p 65.00p 65.00p 65.00p 0
22/03/2021 61.00p 70.00p 61.00p 65.00p 11654
19/03/2021 61.00p 61.00p 61.00p 61.00p 0
18/03/2021 61.00p 61.00p 61.00p 61.00p 0
17/03/2021 61.00p 61.00p 61.00p 61.00p 0
16/03/2021 60.00p 64.98p 58.00p 61.00p 11211
15/03/2021 60.00p 64.50p 55.00p 60.00p 18000
12/03/2021 60.00p 60.00p 60.00p 60.00p 0
11/03/2021 63.00p 63.50p 56.50p 60.00p 22086
10/03/2021 64.00p 66.00p 60.00p 63.00p 6855
09/03/2021 67.50p 68.00p 63.00p 64.00p 2637
08/03/2021 67.50p 67.50p 67.50p 67.50p 0
05/03/2021 67.50p 68.00p 67.50p 67.50p 71
04/03/2021 70.00p 70.00p 65.10p 67.50p 10000
03/03/2021 70.00p 71.54p 70.00p 70.00p 10000
02/03/2021 70.00p 71.80p 65.00p 70.00p 14000
01/03/2021 71.50p 73.84p 65.00p 70.00p 7925
26/02/2021 73.50p 74.90p 65.00p 71.50p 14300
25/02/2021 73.50p 73.50p 73.50p 73.50p 0
24/02/2021 73.50p 73.50p 73.50p 73.50p 0
23/02/2021 73.50p 73.50p 73.50p 73.50p 0
22/02/2021 73.50p 73.50p 73.50p 73.50p 0
19/02/2021 70.00p 74.80p 66.00p 73.50p 7421
18/02/2021 70.00p 72.50p 66.00p 70.00p 3844
17/02/2021 72.50p 72.50p 65.75p 70.00p 29215
16/02/2021 72.50p 77.00p 72.50p 72.50p 5194
15/02/2021 66.50p 83.00p 66.50p 72.50p 78585
12/02/2021 66.50p 66.50p 66.50p 66.50p 0
11/02/2021 64.00p 67.34p 64.00p 66.50p 7512
10/02/2021 61.50p 64.00p 61.50p 64.00p 0
09/02/2021 61.50p 61.50p 61.50p 61.50p 0
08/02/2021 61.50p 61.50p 56.95p 61.50p 612
05/02/2021 61.50p 65.79p 56.95p 61.50p 3709
04/02/2021 61.50p 67.35p 56.95p 61.50p 3797
03/02/2021 61.50p 61.50p 56.95p 61.50p 1933
02/02/2021 61.50p 67.35p 61.00p 61.50p 3916
01/02/2021 61.50p 67.35p 61.50p 61.50p 558
29/01/2021 61.50p 67.35p 61.50p 61.50p 3000
28/01/2021 62.50p 62.50p 61.00p 61.50p 720
27/01/2021 70.00p 70.00p 62.50p 62.50p 7962
26/01/2021 70.00p 70.00p 65.10p 70.00p 9374
25/01/2021 67.50p 70.00p 65.00p 70.00p 9239
22/01/2021 72.50p 72.50p 65.05p 67.50p 12307
21/01/2021 72.50p 77.00p 72.50p 72.50p 50
20/01/2021 72.50p 77.75p 65.15p 72.50p 35897
19/01/2021 67.50p 74.92p 64.11p 72.50p 44686
18/01/2021 65.00p 74.25p 62.00p 67.50p 12390
15/01/2021 66.00p 66.00p 60.00p 65.00p 10284
14/01/2021 58.50p 69.90p 55.07p 66.00p 103776
13/01/2021 55.00p 78.40p 55.00p 58.50p 137072
12/01/2021 47.50p 50.00p 47.50p 50.00p 4500
11/01/2021 47.50p 50.00p 45.50p 47.50p 6907
08/01/2021 47.50p 49.95p 45.50p 47.50p 2687
07/01/2021 47.50p 47.50p 47.50p 47.50p 0
06/01/2021 47.50p 49.50p 47.50p 47.50p 1000
05/01/2021 47.50p 47.50p 47.50p 47.50p 0
04/01/2021 47.50p 49.50p 47.50p 47.50p 1000
31/12/2020 47.50p 47.50p 47.50p 47.50p 0
30/12/2020 47.50p 49.83p 47.50p 47.50p 9994
29/12/2020 44.50p 47.50p 43.03p 47.50p 17154
24/12/2020 43.50p 45.95p 43.50p 44.50p 6200
23/12/2020 44.50p 45.97p 43.03p 43.50p 10079
22/12/2020 47.50p 47.50p 44.50p 44.50p 7000
21/12/2020 47.50p 47.50p 45.00p 47.50p 1849
18/12/2020 51.50p 51.50p 46.00p 47.50p 19029
17/12/2020 51.50p 51.50p 51.50p 51.50p 0
16/12/2020 51.50p 51.50p 51.00p 51.50p 6184
15/12/2020 51.50p 51.50p 48.50p 51.50p 3103

*Close Price adjusted for both dividends and splits