Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
29/05/2019 35.00p 35.00p 35.00p 35.00p 0
28/05/2019 35.00p 35.00p 35.00p 35.00p 0
24/05/2019 33.50p 36.65p 33.50p 35.00p 3500
23/05/2019 33.50p 33.50p 33.50p 33.50p 0
22/05/2019 35.00p 35.00p 33.50p 33.50p 0
21/05/2019 35.00p 35.00p 33.50p 33.50p 0
20/05/2019 35.00p 35.00p 31.15p 33.50p 250
17/05/2019 35.00p 35.00p 33.50p 33.50p 0
16/05/2019 33.50p 33.50p 33.50p 33.50p 0
15/05/2019 33.50p 33.50p 33.50p 33.50p 0
14/05/2019 35.00p 35.00p 33.50p 33.50p 0
13/05/2019 35.00p 35.00p 31.15p 33.50p 857
10/05/2019 35.00p 35.00p 33.50p 33.50p 0
09/05/2019 38.50p 38.50p 30.00p 33.50p 17534
08/05/2019 40.00p 40.00p 40.00p 40.00p 0
07/05/2019 41.50p 41.80p 40.00p 40.00p 8500
03/05/2019 41.50p 41.50p 40.06p 41.50p 8500
02/05/2019 41.50p 41.50p 41.50p 41.50p 0
01/05/2019 41.50p 41.50p 41.50p 41.50p 0
30/04/2019 41.50p 41.50p 41.50p 41.50p 0
29/04/2019 41.50p 41.50p 41.50p 41.50p 0
26/04/2019 41.50p 41.50p 40.30p 41.50p 808
25/04/2019 41.50p 43.00p 41.50p 41.50p 868
24/04/2019 41.50p 41.50p 41.50p 41.50p 0
23/04/2019 41.50p 41.50p 41.50p 41.50p 0
18/04/2019 41.50p 42.00p 41.50p 41.50p 2000
17/04/2019 39.00p 42.00p 39.00p 41.00p 2000
16/04/2019 39.00p 42.00p 39.00p 39.00p 12500
15/04/2019 39.00p 39.00p 37.40p 39.00p 250
12/04/2019 38.00p 41.00p 38.00p 39.00p 16250
11/04/2019 38.00p 38.00p 38.00p 38.00p 0
10/04/2019 38.00p 38.00p 38.00p 38.00p 0
09/04/2019 38.00p 38.00p 38.00p 38.00p 0
08/04/2019 38.00p 38.00p 36.00p 38.00p 3000
05/04/2019 38.00p 38.00p 36.00p 38.00p 250
04/04/2019 36.50p 40.88p 36.50p 38.00p 10000
03/04/2019 36.50p 36.50p 33.35p 36.50p 6600
02/04/2019 36.50p 36.50p 33.35p 36.50p 250
01/04/2019 36.00p 40.00p 33.00p 36.50p 45678
29/03/2019 36.50p 36.50p 36.00p 36.00p 0
28/03/2019 36.50p 38.80p 36.00p 36.00p 5000
27/03/2019 36.50p 36.50p 33.12p 36.00p 400
26/03/2019 36.00p 36.00p 36.00p 36.00p 0
25/03/2019 36.50p 36.50p 36.00p 36.00p 0
22/03/2019 38.00p 38.00p 35.00p 36.00p 26000
21/03/2019 38.00p 38.00p 38.00p 38.00p 0
20/03/2019 38.00p 40.00p 35.00p 38.00p 20000
19/03/2019 38.00p 38.00p 38.00p 38.00p 0
18/03/2019 38.00p 38.90p 35.30p 38.00p 14250
15/03/2019 38.00p 39.40p 38.00p 38.00p 1200
14/03/2019 38.00p 38.00p 38.00p 38.00p 0

*Close Price adjusted for both dividends and splits