Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/12/2020 51.50p 51.50p 51.50p 51.50p 0
11/12/2020 51.50p 51.50p 51.50p 51.50p 0
10/12/2020 51.50p 52.50p 48.07p 51.50p 8500
09/12/2020 51.50p 53.60p 48.35p 51.50p 10000
08/12/2020 51.50p 51.50p 51.50p 51.50p 0
07/12/2020 51.50p 51.50p 51.50p 51.50p 0
04/12/2020 53.00p 54.93p 51.00p 51.50p 10462
03/12/2020 50.50p 53.00p 50.50p 53.00p 20000
02/12/2020 50.50p 50.50p 48.05p 50.50p 684
01/12/2020 50.50p 51.00p 48.05p 50.50p 15250
30/11/2020 50.50p 52.00p 50.50p 50.50p 1000
27/11/2020 50.50p 50.50p 50.50p 50.50p 0
26/11/2020 50.50p 52.40p 48.05p 50.50p 11170
25/11/2020 51.50p 51.50p 48.25p 50.50p 8345
24/11/2020 51.50p 52.40p 47.67p 51.50p 23047
23/11/2020 49.00p 54.67p 48.90p 51.50p 19641
20/11/2020 39.50p 50.15p 39.50p 48.00p 58674
19/11/2020 39.50p 39.80p 39.50p 39.50p 1000
18/11/2020 39.50p 41.00p 39.50p 39.50p 10000
17/11/2020 40.50p 40.50p 38.00p 39.50p 5214
16/11/2020 40.50p 40.50p 40.50p 40.50p 0
13/11/2020 42.50p 43.00p 40.00p 40.50p 10000
12/11/2020 42.50p 42.50p 40.50p 42.50p 0
10/11/2020 37.50p 45.00p 37.50p 43.50p 14264
09/11/2020 37.50p 37.50p 36.95p 37.50p 60
06/11/2020 37.50p 37.50p 37.50p 37.50p 0
05/11/2020 37.00p 39.00p 37.00p 37.50p 11500
04/11/2020 37.00p 37.00p 37.00p 37.00p 0
03/11/2020 37.00p 37.00p 37.00p 37.00p 0
02/11/2020 37.00p 37.00p 35.95p 37.00p 2500
30/10/2020 37.00p 37.00p 37.00p 37.00p 0
29/10/2020 37.00p 37.00p 37.00p 37.00p 0
28/10/2020 37.00p 39.00p 37.00p 37.00p 4824
27/10/2020 37.00p 37.00p 37.00p 37.00p 0
26/10/2020 37.00p 37.00p 37.00p 37.00p 0
23/10/2020 37.00p 37.00p 37.00p 37.00p 0
22/10/2020 37.00p 37.00p 35.80p 37.00p 250
21/10/2020 37.00p 37.00p 35.80p 37.00p 250
20/10/2020 37.00p 37.00p 35.80p 37.00p 77
19/10/2020 37.00p 37.00p 37.00p 37.00p 0
16/10/2020 38.00p 38.00p 37.00p 37.00p 3000
15/10/2020 38.00p 38.00p 38.00p 38.00p 0
14/10/2020 39.50p 39.50p 37.50p 38.00p 4879
13/10/2020 39.50p 39.50p 39.50p 39.50p 0
12/10/2020 39.50p 39.50p 39.50p 39.50p 0
09/10/2020 39.50p 39.50p 39.50p 39.50p 0
08/10/2020 39.50p 39.50p 39.50p 39.50p 0
07/10/2020 40.00p 40.00p 38.10p 39.50p 4448
06/10/2020 40.00p 40.00p 40.00p 40.00p 0
05/10/2020 41.50p 41.50p 38.00p 40.00p 10160
02/10/2020 41.50p 41.50p 41.50p 41.50p 0
01/10/2020 41.50p 41.50p 41.50p 41.50p 0
30/09/2020 41.50p 41.50p 41.50p 41.50p 0
29/09/2020 41.50p 41.50p 41.50p 41.50p 0
28/09/2020 41.50p 42.50p 41.50p 41.50p 0
25/09/2020 41.50p 41.50p 41.50p 41.50p 0
24/09/2020 41.50p 41.50p 41.50p 41.50p 0
23/09/2020 41.50p 41.50p 40.03p 41.50p 1000
22/09/2020 41.50p 41.50p 40.60p 41.50p 5000
21/09/2020 42.00p 42.00p 40.45p 41.50p 4377
18/09/2020 42.00p 42.00p 42.00p 42.00p 0
17/09/2020 42.00p 43.96p 42.00p 42.00p 2000
16/09/2020 40.00p 43.00p 40.00p 42.00p 8962
15/09/2020 44.00p 44.00p 39.00p 40.00p 37790
14/09/2020 44.00p 44.00p 44.00p 44.00p 0
11/09/2020 44.00p 45.40p 44.00p 44.00p 1744
10/09/2020 44.00p 44.00p 44.00p 44.00p 0
09/09/2020 47.00p 47.00p 42.00p 44.00p 19844
08/09/2020 47.00p 47.00p 45.35p 47.00p 11683
07/09/2020 51.50p 52.64p 44.00p 47.00p 55653
04/09/2020 52.50p 52.50p 52.50p 52.50p 0
03/09/2020 52.50p 55.00p 50.05p 52.50p 44791
02/09/2020 52.50p 54.64p 52.50p 52.50p 4241
01/09/2020 55.00p 55.00p 52.00p 52.50p 8325
28/08/2020 55.00p 55.00p 54.00p 55.00p 90
27/08/2020 59.50p 59.50p 54.40p 55.00p 4040
26/08/2020 59.50p 59.50p 59.50p 59.50p 0
25/08/2020 61.50p 61.50p 58.00p 59.50p 7000
24/08/2020 61.50p 61.50p 61.50p 61.50p 0
21/08/2020 61.50p 61.50p 61.50p 61.50p 0
20/08/2020 61.00p 61.50p 61.00p 61.50p 0
19/08/2020 61.50p 61.50p 58.50p 61.50p 1603
18/08/2020 54.00p 64.00p 54.00p 61.50p 44571
17/08/2020 54.00p 57.40p 54.00p 54.00p 12533
14/08/2020 54.00p 54.00p 54.00p 54.00p 0
13/08/2020 54.00p 54.00p 54.00p 54.00p 0
12/08/2020 54.00p 56.85p 54.00p 54.00p 1816
11/08/2020 54.00p 54.00p 54.00p 54.00p 0
10/08/2020 54.00p 54.00p 50.08p 54.00p 2126
07/08/2020 52.50p 57.92p 52.50p 54.00p 20976
06/08/2020 52.50p 52.50p 52.50p 52.50p 0
05/08/2020 52.50p 52.50p 52.50p 52.50p 0
04/08/2020 52.50p 52.50p 52.50p 52.50p 0
03/08/2020 52.50p 52.50p 52.50p 52.50p 0
31/07/2020 52.50p 52.50p 52.50p 52.50p 0
30/07/2020 52.50p 53.75p 52.50p 52.50p 10000
29/07/2020 52.50p 52.50p 51.00p 52.50p 450
28/07/2020 52.50p 52.50p 52.50p 52.50p 0
27/07/2020 52.50p 52.50p 52.50p 52.50p 0
24/07/2020 52.50p 52.50p 52.50p 52.50p 0
23/07/2020 52.50p 52.50p 50.00p 52.50p 3800
22/07/2020 52.50p 52.50p 52.50p 52.50p 0
21/07/2020 52.50p 52.50p 50.00p 52.50p 500
20/07/2020 52.50p 52.50p 50.00p 52.50p 607
17/07/2020 52.50p 52.50p 52.50p 52.50p 0
16/07/2020 53.50p 53.50p 50.00p 52.50p 3154
15/07/2020 53.50p 53.50p 53.50p 53.50p 0
14/07/2020 53.50p 53.50p 53.50p 53.50p 0
13/07/2020 53.50p 55.00p 53.50p 53.50p 500
10/07/2020 57.00p 57.00p 48.00p 53.50p 31180
09/07/2020 57.00p 57.00p 57.00p 57.00p 0
08/07/2020 57.00p 57.00p 54.00p 57.00p 2500
07/07/2020 57.00p 58.00p 54.06p 57.00p 40344
06/07/2020 56.75p 61.50p 56.50p 58.25p 32536
03/07/2020 55.00p 60.35p 55.00p 56.75p 19279
02/07/2020 55.00p 55.00p 52.50p 55.00p 2000
01/07/2020 55.00p 55.00p 50.55p 55.00p 11534
30/06/2020 46.00p 55.00p 46.00p 55.00p 80397
29/06/2020 47.50p 47.50p 45.00p 46.00p 14629
26/06/2020 47.50p 47.50p 47.50p 47.50p 0
25/06/2020 47.50p 47.50p 47.50p 47.50p 0
24/06/2020 47.50p 49.50p 47.50p 47.50p 1400
23/06/2020 47.50p 47.50p 47.00p 47.50p 5963
22/06/2020 47.50p 47.50p 45.05p 47.50p 7500
19/06/2020 47.50p 47.50p 47.50p 47.50p 0
18/06/2020 47.50p 47.50p 44.03p 47.50p 22708
17/06/2020 47.50p 47.50p 47.50p 47.50p 0
16/06/2020 50.00p 50.00p 45.50p 47.50p 5000
15/06/2020 50.50p 50.50p 45.95p 50.00p 1700
12/06/2020 51.00p 55.00p 46.95p 50.50p 7975
11/06/2020 50.00p 55.00p 46.90p 51.00p 6776
10/06/2020 45.00p 50.00p 45.00p 50.00p 8350
09/06/2020 45.00p 45.00p 42.00p 45.00p 1111
08/06/2020 43.50p 46.30p 40.07p 45.00p 7812
05/06/2020 43.50p 49.00p 43.50p 45.00p 4948
04/06/2020 43.50p 46.30p 40.35p 43.50p 4838
03/06/2020 43.50p 43.50p 43.50p 43.50p 0
02/06/2020 43.50p 46.93p 43.50p 43.50p 1100
01/06/2020 42.50p 45.94p 41.20p 43.50p 14350
29/05/2020 42.50p 44.80p 42.50p 42.50p 3579
28/05/2020 36.00p 44.80p 36.00p 42.50p 32247
27/05/2020 35.50p 36.95p 33.00p 35.00p 4000
26/05/2020 35.50p 35.50p 35.50p 35.50p 0
25/05/2020 35.50p 35.50p 35.50p 35.50p 0
22/05/2020 35.50p 35.50p 35.50p 35.50p 0
21/05/2020 35.50p 36.95p 35.50p 35.50p 2000
20/05/2020 35.50p 35.50p 35.50p 35.50p 0
19/05/2020 35.50p 36.95p 35.50p 35.50p 500
18/05/2020 35.50p 35.50p 33.25p 35.50p 6000
15/05/2020 35.50p 35.50p 35.50p 35.50p 0
14/05/2020 39.00p 39.00p 34.22p 35.50p 13000
13/05/2020 40.50p 40.50p 36.22p 39.00p 6503
12/05/2020 41.50p 41.50p 37.00p 40.50p 7000
11/05/2020 41.50p 41.50p 41.50p 41.50p 0
08/05/2020 41.50p 41.50p 38.22p 41.50p 628
07/05/2020 41.50p 41.50p 38.22p 41.50p 628
06/05/2020 41.50p 41.50p 38.22p 41.50p 800
05/05/2020 41.50p 41.50p 41.50p 41.50p 0
04/05/2020 41.50p 41.50p 41.50p 41.50p 0
01/05/2020 41.50p 41.50p 38.07p 41.50p 2000
30/04/2020 41.00p 44.00p 38.00p 41.50p 29500
29/04/2020 38.50p 43.20p 38.50p 41.00p 14185
28/04/2020 32.50p 38.50p 32.50p 38.50p 17642
27/04/2020 30.00p 32.50p 29.00p 32.50p 8072
24/04/2020 30.00p 30.00p 30.00p 30.00p 0
23/04/2020 30.00p 30.00p 30.00p 30.00p 0
22/04/2020 29.50p 32.00p 29.50p 30.00p 11000
21/04/2020 33.00p 33.00p 29.50p 29.50p 8742
20/04/2020 35.50p 35.50p 31.00p 33.00p 9984
17/04/2020 35.50p 38.17p 35.50p 35.50p 7850
16/04/2020 35.50p 37.50p 35.50p 35.50p 389
15/04/2020 35.50p 35.50p 33.00p 35.50p 15500
14/04/2020 34.00p 38.00p 33.22p 35.50p 3350
13/04/2020 33.00p 34.80p 31.30p 34.00p 10712
10/04/2020 33.00p 34.80p 31.30p 34.00p 10712
09/04/2020 33.00p 34.80p 31.30p 34.00p 10712
08/04/2020 33.00p 34.80p 33.00p 33.00p 350
07/04/2020 32.50p 37.50p 31.20p 33.00p 19707
06/04/2020 24.00p 34.93p 24.00p 32.50p 52722
03/04/2020 26.50p 26.50p 23.00p 24.00p 4484
02/04/2020 26.50p 26.50p 21.00p 24.00p 9892
01/04/2020 25.00p 25.00p 25.00p 25.00p 0
31/03/2020 24.00p 27.00p 23.40p 25.00p 27587
30/03/2020 24.50p 25.00p 19.50p 24.00p 32454
27/03/2020 25.50p 25.50p 22.00p 24.50p 5061
26/03/2020 25.50p 26.40p 22.07p 25.50p 3712
25/03/2020 22.50p 28.00p 22.10p 25.50p 46249
24/03/2020 22.50p 23.50p 20.00p 22.50p 2500
23/03/2020 26.00p 28.10p 20.20p 22.50p 40872
20/03/2020 24.00p 26.00p 24.00p 26.00p 6000
19/03/2020 27.00p 27.00p 22.00p 24.00p 11064
18/03/2020 29.50p 29.50p 25.00p 27.50p 31000
17/03/2020 32.50p 32.50p 28.50p 31.50p 6000
16/03/2020 36.50p 36.50p 28.50p 32.50p 14321
13/03/2020 37.50p 39.25p 35.00p 36.50p 5518
12/03/2020 37.50p 37.50p 37.50p 37.50p 0
11/03/2020 37.50p 37.50p 37.50p 37.50p 0
10/03/2020 37.50p 37.50p 37.50p 37.50p 0
09/03/2020 37.50p 37.50p 37.50p 37.50p 0
06/03/2020 39.50p 39.50p 36.00p 37.50p 3000

*Close Price adjusted for both dividends and splits