Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/03/2020 41.00p 41.00p 37.00p 39.50p 17608
04/03/2020 43.00p 44.00p 39.00p 41.00p 43794
03/03/2020 42.50p 44.40p 42.04p 43.00p 8000
02/03/2020 41.50p 43.70p 39.60p 42.50p 10760
28/02/2020 41.50p 41.50p 38.00p 41.50p 20802
27/02/2020 46.00p 46.00p 36.10p 41.50p 85147
26/02/2020 46.00p 47.00p 46.00p 46.00p 214
25/02/2020 50.00p 50.00p 45.80p 46.00p 32273
24/02/2020 57.00p 57.00p 47.10p 50.00p 50718
21/02/2020 56.00p 59.00p 55.04p 57.00p 37921
20/02/2020 56.00p 58.00p 53.06p 56.00p 11577
19/02/2020 58.00p 58.50p 55.60p 56.00p 20079
18/02/2020 60.00p 60.00p 57.00p 58.00p 18535
17/02/2020 59.00p 66.98p 59.00p 60.00p 115767
14/02/2020 54.50p 62.00p 54.50p 59.00p 69467
13/02/2020 54.50p 60.00p 52.50p 54.50p 34019
12/02/2020 49.50p 57.00p 49.50p 54.50p 64175
11/02/2020 50.00p 50.00p 49.50p 49.50p 0
10/02/2020 50.00p 50.00p 49.50p 49.50p 0
07/02/2020 50.00p 52.50p 49.50p 49.50p 13500
06/02/2020 50.00p 52.90p 50.00p 52.50p 45434
05/02/2020 50.00p 54.93p 45.10p 52.50p 228915
04/02/2020 44.00p 44.00p 43.50p 44.00p 0
03/02/2020 43.50p 44.00p 43.50p 44.00p 0
31/01/2020 44.00p 44.00p 44.00p 44.00p 0
30/01/2020 44.00p 44.00p 44.00p 44.00p 0
29/01/2020 44.00p 44.00p 44.00p 44.00p 0
28/01/2020 44.00p 44.00p 41.06p 44.00p 176
27/01/2020 44.50p 44.50p 42.75p 44.00p 10000
24/01/2020 43.00p 47.00p 43.00p 44.50p 41235
23/01/2020 43.00p 44.70p 43.00p 43.00p 19395
22/01/2020 43.00p 44.80p 43.00p 43.00p 25000
21/01/2020 43.00p 43.00p 41.04p 43.00p 2750
20/01/2020 37.50p 45.00p 37.50p 43.00p 56870
17/01/2020 41.00p 41.00p 37.00p 38.50p 5000
16/01/2020 41.00p 41.00p 38.10p 41.00p 250
15/01/2020 41.00p 41.00p 41.00p 41.00p 0
14/01/2020 41.00p 41.00p 41.00p 41.00p 0
13/01/2020 41.00p 41.00p 41.00p 41.00p 0
10/01/2020 41.50p 41.50p 41.00p 41.00p 0
09/01/2020 41.50p 42.97p 41.50p 41.50p 10000
08/01/2020 41.50p 41.50p 38.07p 41.50p 5500
07/01/2020 43.50p 45.00p 38.09p 41.50p 21357
06/01/2020 39.50p 46.00p 39.50p 43.50p 6354
03/01/2020 35.50p 44.00p 35.50p 39.50p 7200
02/01/2020 37.50p 37.50p 37.50p 37.50p 0
01/01/2020 37.50p 37.50p 37.50p 37.50p 0
31/12/2019 37.50p 37.50p 37.50p 37.50p 0
30/12/2019 37.50p 37.50p 37.50p 37.50p 0
27/12/2019 36.00p 37.50p 36.00p 37.50p 0
26/12/2019 36.00p 37.50p 36.00p 37.50p 0
25/12/2019 36.00p 37.50p 36.00p 37.50p 0
24/12/2019 36.00p 37.50p 36.00p 37.50p 0
23/12/2019 36.00p 37.50p 36.00p 37.50p 0
20/12/2019 31.50p 40.00p 31.50p 37.50p 29778
19/12/2019 31.50p 34.93p 31.50p 31.50p 504
18/12/2019 30.00p 34.55p 26.21p 31.50p 98342
17/12/2019 35.50p 35.50p 35.50p 35.50p 0
16/12/2019 35.50p 35.50p 35.50p 35.50p 0
13/12/2019 35.50p 35.50p 35.50p 35.50p 0
12/12/2019 35.50p 35.50p 35.50p 35.50p 0
11/12/2019 35.50p 35.50p 35.50p 35.50p 0
10/12/2019 35.50p 35.50p 35.50p 35.50p 0
09/12/2019 35.50p 35.50p 35.50p 35.50p 0
06/12/2019 32.00p 39.10p 31.10p 35.50p 7366
05/12/2019 36.00p 36.00p 30.50p 32.00p 28285
04/12/2019 36.00p 36.00p 36.00p 36.00p 0
03/12/2019 36.00p 37.00p 36.00p 36.00p 3091
02/12/2019 37.50p 37.50p 35.00p 36.00p 9264
29/11/2019 37.50p 37.50p 37.50p 37.50p 0
28/11/2019 37.50p 37.50p 32.00p 37.50p 12750
27/11/2019 37.50p 37.50p 37.50p 37.50p 0
26/11/2019 37.50p 40.00p 37.50p 37.50p 300
25/11/2019 37.50p 37.50p 35.05p 37.50p 1950
22/11/2019 37.50p 37.50p 37.50p 37.50p 0
21/11/2019 37.50p 37.50p 37.50p 37.50p 0
20/11/2019 37.50p 37.50p 37.50p 37.50p 0
19/11/2019 37.50p 37.50p 37.50p 37.50p 0
18/11/2019 37.50p 37.50p 37.50p 37.50p 0
15/11/2019 37.50p 37.50p 35.50p 37.50p 7500
14/11/2019 37.50p 37.50p 35.50p 37.50p 500
13/11/2019 37.50p 37.50p 37.50p 37.50p 0
12/11/2019 37.50p 37.50p 37.50p 37.50p 0
11/11/2019 37.50p 37.50p 37.50p 37.50p 0
08/11/2019 37.50p 37.50p 37.50p 37.50p 0
07/11/2019 37.50p 37.50p 37.50p 37.50p 0
06/11/2019 37.50p 37.50p 37.50p 37.50p 0
05/11/2019 37.50p 37.50p 37.50p 37.50p 0
04/11/2019 37.50p 39.75p 37.50p 37.50p 5000
01/11/2019 37.50p 39.90p 37.50p 37.50p 20000
31/10/2019 37.50p 37.50p 35.00p 37.50p 750
30/10/2019 37.50p 37.50p 37.50p 37.50p 0
29/10/2019 37.50p 37.50p 35.00p 37.50p 8006
28/10/2019 37.50p 37.50p 37.50p 37.50p 0
25/10/2019 40.00p 40.00p 37.50p 37.50p 0
24/10/2019 37.50p 37.50p 37.50p 37.50p 0
23/10/2019 37.50p 37.50p 37.50p 37.50p 0
22/10/2019 37.50p 37.50p 37.50p 37.50p 0
21/10/2019 37.50p 37.50p 37.50p 37.50p 0
18/10/2019 37.50p 37.50p 37.50p 37.50p 0
17/10/2019 40.00p 40.00p 37.50p 37.50p 0
16/10/2019 40.00p 40.00p 35.00p 37.50p 2250
15/10/2019 40.00p 40.00p 40.00p 40.00p 0
14/10/2019 40.00p 40.00p 40.00p 40.00p 0
11/10/2019 40.00p 40.00p 40.00p 40.00p 0
10/10/2019 40.00p 40.00p 40.00p 40.00p 0
09/10/2019 42.50p 42.50p 37.00p 40.00p 7250
08/10/2019 45.00p 45.00p 40.00p 42.50p 11150
07/10/2019 45.00p 45.00p 40.20p 45.00p 13823
04/10/2019 45.00p 45.00p 45.00p 45.00p 0
03/10/2019 45.00p 45.00p 45.00p 45.00p 0
02/10/2019 45.00p 45.00p 40.50p 45.00p 2244
01/10/2019 45.00p 45.00p 45.00p 45.00p 0
30/09/2019 46.00p 46.00p 42.75p 45.00p 9642
27/09/2019 46.00p 46.00p 46.00p 46.00p 0
26/09/2019 46.00p 46.00p 46.00p 46.00p 0
25/09/2019 46.00p 46.00p 46.00p 46.00p 0
24/09/2019 46.00p 46.00p 46.00p 46.00p 0
23/09/2019 46.50p 46.50p 44.15p 46.00p 3182
20/09/2019 46.50p 46.50p 46.50p 46.50p 0
19/09/2019 46.50p 46.50p 46.50p 46.50p 0
18/09/2019 46.50p 46.50p 46.50p 46.50p 0
17/09/2019 46.50p 46.50p 44.15p 46.50p 65
16/09/2019 46.50p 46.50p 46.50p 46.50p 0
13/09/2019 46.50p 46.50p 46.50p 46.50p 0
12/09/2019 46.50p 46.50p 46.50p 46.50p 0
11/09/2019 39.00p 46.50p 39.00p 46.50p 19500
10/09/2019 37.00p 43.00p 36.36p 39.00p 22750
09/09/2019 37.50p 39.50p 37.50p 37.50p 4500
06/09/2019 38.50p 38.50p 35.00p 37.50p 250
05/09/2019 38.50p 38.50p 38.50p 38.50p 0
04/09/2019 38.50p 38.50p 38.50p 38.50p 0
03/09/2019 38.50p 38.50p 31.00p 38.50p 500
02/09/2019 40.00p 41.00p 35.00p 38.50p 2207
30/08/2019 40.00p 40.00p 40.00p 40.00p 0
29/08/2019 40.00p 40.00p 40.00p 40.00p 0
28/08/2019 40.00p 40.00p 35.00p 40.00p 3000
27/08/2019 40.00p 40.00p 40.00p 40.00p 0
23/08/2019 39.50p 40.00p 39.00p 40.00p 0
22/08/2019 39.00p 39.00p 39.00p 39.00p 0
21/08/2019 39.00p 39.00p 39.00p 39.00p 0
20/08/2019 39.00p 39.00p 39.00p 39.00p 0
19/08/2019 39.00p 39.00p 39.00p 39.00p 0
16/08/2019 39.00p 39.00p 39.00p 39.00p 0
15/08/2019 39.00p 39.00p 35.80p 39.00p 2250
14/08/2019 39.00p 39.00p 37.00p 39.00p 3926
13/08/2019 39.00p 39.00p 39.00p 39.00p 0
12/08/2019 39.00p 39.00p 37.00p 39.00p 285
09/08/2019 39.00p 43.00p 39.00p 39.00p 1366
08/08/2019 39.00p 39.00p 37.00p 39.00p 750
07/08/2019 35.50p 40.00p 35.50p 39.00p 10000
06/08/2019 35.50p 35.50p 31.22p 35.50p 4842
05/08/2019 35.50p 40.00p 35.50p 35.50p 20000
02/08/2019 35.50p 35.50p 35.50p 35.50p 0
01/08/2019 35.50p 35.50p 33.50p 35.50p 250
31/07/2019 35.50p 35.50p 35.50p 35.50p 0
30/07/2019 35.50p 35.50p 35.50p 35.50p 0
29/07/2019 35.00p 35.50p 35.00p 35.50p 0
26/07/2019 35.50p 35.50p 35.50p 35.50p 0
25/07/2019 35.50p 35.50p 31.00p 35.50p 5000
24/07/2019 35.50p 35.50p 35.50p 35.50p 0
23/07/2019 35.50p 35.50p 35.50p 35.50p 0
22/07/2019 35.50p 35.50p 35.50p 35.50p 0
19/07/2019 35.00p 35.50p 30.00p 35.50p 17300
18/07/2019 35.00p 35.00p 30.20p 35.00p 500
17/07/2019 35.00p 35.00p 35.00p 35.00p 0
16/07/2019 35.00p 35.00p 35.00p 35.00p 0
15/07/2019 35.00p 35.00p 35.00p 35.00p 0
12/07/2019 35.00p 35.00p 30.20p 35.00p 8982
11/07/2019 35.00p 35.00p 35.00p 35.00p 0
10/07/2019 35.00p 35.00p 31.00p 35.00p 1000
09/07/2019 35.00p 35.00p 35.00p 35.00p 0
08/07/2019 35.00p 35.00p 31.00p 35.00p 1000
05/07/2019 35.00p 35.00p 31.11p 35.00p 857
04/07/2019 35.00p 35.00p 35.00p 35.00p 0
03/07/2019 35.00p 35.00p 35.00p 35.00p 0
02/07/2019 35.00p 35.00p 31.11p 35.00p 428
01/07/2019 35.00p 35.00p 35.00p 35.00p 0
28/06/2019 32.50p 35.00p 32.50p 35.00p 0
27/06/2019 32.50p 32.50p 32.50p 32.50p 0
26/06/2019 32.00p 34.00p 32.00p 32.50p 13000
25/06/2019 32.00p 32.00p 32.00p 32.00p 0
24/06/2019 32.50p 32.50p 30.25p 32.00p 4774
21/06/2019 35.00p 35.00p 30.20p 32.50p 5500
20/06/2019 35.00p 35.00p 35.00p 35.00p 0
19/06/2019 35.00p 35.00p 31.00p 35.00p 1250
18/06/2019 35.00p 35.00p 35.00p 35.00p 0
17/06/2019 35.00p 35.00p 35.00p 35.00p 0
14/06/2019 35.00p 35.00p 31.00p 35.00p 946
13/06/2019 35.00p 35.00p 31.15p 35.00p 627
12/06/2019 35.00p 35.00p 35.00p 35.00p 0
11/06/2019 35.00p 35.00p 35.00p 35.00p 0
10/06/2019 35.00p 35.00p 35.00p 35.00p 0
07/06/2019 35.00p 35.00p 35.00p 35.00p 0
06/06/2019 35.00p 35.00p 35.00p 35.00p 0
05/06/2019 35.00p 35.00p 35.00p 35.00p 0
04/06/2019 35.00p 35.00p 31.15p 35.00p 250
03/06/2019 35.00p 35.00p 35.00p 35.00p 0
31/05/2019 35.00p 35.00p 31.15p 35.00p 100
30/05/2019 35.00p 35.00p 35.00p 35.00p 0

*Close Price adjusted for both dividends and splits