Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/10/2017 76.14p 77.11p 73.36p 77.11p 6563
16/10/2017 76.14p 76.14p 76.14p 76.14p 0
13/10/2017 76.14p 77.59p 76.14p 76.14p 0
12/10/2017 75.17p 77.59p 75.17p 77.59p 8937
11/10/2017 66.93p 75.17p 66.93p 75.17p 15215
10/10/2017 65.47p 66.93p 65.47p 66.93p 1031
09/10/2017 65.47p 65.47p 65.47p 65.47p 412
06/10/2017 65.47p 65.47p 63.05p 65.47p 208
05/10/2017 64.02p 65.47p 65.47p 65.47p 2965
04/10/2017 64.50p 65.47p 64.50p 65.47p 0
03/10/2017 69.35p 69.35p 62.56p 64.50p 18101
02/10/2017 70.32p 70.81p 69.35p 69.35p 9675
29/09/2017 67.90p 70.32p 67.90p 70.32p 32992
28/09/2017 76.63p 83.90p 60.62p 67.90p 133084
27/09/2017 83.90p 83.90p 83.90p 83.90p 2583
26/09/2017 84.38p 83.90p 83.90p 83.90p 0
25/09/2017 84.38p 84.38p 83.90p 83.90p 0
22/09/2017 84.38p 84.38p 84.38p 84.38p 294
21/09/2017 89.23p 89.23p 84.38p 84.38p 19831
20/09/2017 89.23p 89.23p 89.23p 89.23p 258
19/09/2017 89.23p 89.23p 89.23p 89.23p 0
18/09/2017 89.23p 89.23p 89.23p 89.23p 0
15/09/2017 89.72p 89.72p 89.23p 89.23p 1031
14/09/2017 93.60p 93.60p 89.72p 89.72p 8127
13/09/2017 94.08p 94.08p 93.60p 93.60p 2617
12/09/2017 94.08p 94.08p 94.08p 94.08p 0
11/09/2017 94.57p 94.57p 94.08p 94.08p 1135
08/09/2017 95.05p 94.57p 94.57p 94.57p 1546
07/09/2017 94.57p 94.57p 94.57p 94.57p 0
06/09/2017 95.05p 94.57p 94.57p 94.57p 0
05/09/2017 94.57p 96.99p 94.08p 94.57p 0
04/09/2017 95.05p 97.48p 94.57p 94.57p 1546
01/09/2017 95.05p 95.05p 95.05p 95.05p 1524
31/08/2017 95.05p 95.05p 95.05p 95.05p 1
30/08/2017 95.05p 95.05p 95.05p 95.05p 9185
29/08/2017 95.05p 95.05p 95.05p 95.05p 0
25/08/2017 95.05p 95.05p 95.05p 95.05p 2062
24/08/2017 95.54p 95.54p 95.05p 95.05p 1289
23/08/2017 95.54p 95.54p 95.54p 95.54p 0
22/08/2017 95.54p 95.54p 95.54p 95.54p 0
21/08/2017 96.99p 96.99p 95.54p 95.54p 6722
18/08/2017 96.99p 96.99p 96.99p 96.99p 2577
17/08/2017 98.45p 97.96p 96.99p 96.99p 1031
16/08/2017 98.45p 98.93p 97.96p 97.96p 1825
15/08/2017 98.45p 98.93p 98.93p 98.93p 1546
14/08/2017 99.90p 99.90p 98.93p 98.93p 4317
11/08/2017 99.90p 99.90p 99.90p 99.90p 1031
10/08/2017 99.90p 99.90p 99.90p 99.90p 0
09/08/2017 100.87p 100.87p 99.90p 99.90p 8140
08/08/2017 100.87p 100.87p 100.87p 100.87p 0
07/08/2017 100.87p 100.87p 100.87p 100.87p 0
04/08/2017 100.87p 100.87p 100.87p 100.87p 1289
03/08/2017 99.90p 100.87p 99.90p 100.87p 1031
02/08/2017 99.90p 99.90p 99.90p 99.90p 2577
01/08/2017 99.90p 99.90p 99.90p 99.90p 3124
31/07/2017 99.42p 99.90p 99.42p 99.90p 3013
28/07/2017 97.96p 99.42p 98.45p 99.42p 15465
27/07/2017 93.11p 98.45p 93.11p 98.45p 13946
26/07/2017 92.14p 93.11p 92.14p 93.11p 7217
25/07/2017 91.17p 92.14p 91.17p 92.14p 3116
24/07/2017 91.17p 91.17p 91.17p 91.17p 0
21/07/2017 91.17p 91.17p 91.17p 91.17p 14692
20/07/2017 91.17p 91.17p 91.17p 91.17p 1060
19/07/2017 91.17p 91.17p 91.17p 91.17p 0
18/07/2017 91.17p 92.14p 91.17p 91.17p 0
17/07/2017 92.14p 92.14p 92.14p 92.14p 5155
14/07/2017 92.14p 92.14p 92.14p 92.14p 0
13/07/2017 92.14p 92.14p 92.14p 92.14p 0
12/07/2017 92.14p 92.14p 92.14p 92.14p 0
11/07/2017 92.14p 92.14p 92.14p 92.14p 8506
10/07/2017 92.14p 92.14p 92.14p 92.14p 0
07/07/2017 92.14p 92.14p 92.14p 92.14p 0
06/07/2017 91.17p 92.14p 91.17p 92.14p 11083
05/07/2017 89.72p 91.17p 89.72p 91.17p 20620
04/07/2017 89.72p 89.72p 89.72p 89.72p 8248
03/07/2017 91.17p 91.17p 89.72p 89.72p 3608
30/06/2017 91.17p 91.17p 91.17p 91.17p 1546
29/06/2017 91.17p 91.17p 91.17p 91.17p 0
28/06/2017 91.17p 91.17p 91.17p 91.17p 10814
27/06/2017 89.72p 91.17p 89.72p 91.17p 6753
26/06/2017 91.17p 91.17p 89.72p 89.72p 8506
23/06/2017 91.17p 91.17p 91.17p 91.17p 4340
22/06/2017 91.17p 91.17p 91.17p 91.17p 0
21/06/2017 91.17p 91.17p 91.17p 91.17p 0
20/06/2017 93.11p 93.11p 91.17p 91.17p 0
19/06/2017 93.60p 93.60p 93.11p 93.11p 0
16/06/2017 93.60p 94.08p 93.60p 93.60p 2551
15/06/2017 93.60p 95.05p 93.60p 93.60p 0
14/06/2017 94.08p 94.08p 90.20p 93.60p 9395
13/06/2017 94.08p 94.96p 91.17p 94.08p 6710
12/06/2017 95.05p 95.05p 93.11p 94.08p 2243
09/06/2017 97.96p 97.96p 94.08p 95.05p 4639
08/06/2017 97.96p 97.96p 97.96p 97.96p 0
07/06/2017 97.96p 97.96p 93.11p 97.96p 6444
06/06/2017 97.96p 97.96p 97.96p 97.96p 0
05/06/2017 97.96p 97.96p 94.08p 97.96p 515
02/06/2017 97.96p 97.96p 94.24p 97.96p 1031
01/06/2017 97.96p 97.96p 97.96p 97.96p 0
31/05/2017 97.96p 97.96p 94.24p 97.96p 997
30/05/2017 97.96p 97.96p 95.05p 97.96p 2725
26/05/2017 97.96p 97.96p 97.96p 97.96p 0
25/05/2017 97.96p 99.90p 96.99p 97.96p 951
24/05/2017 97.96p 99.85p 97.96p 97.96p 5193
23/05/2017 97.96p 97.96p 97.96p 97.96p 0
22/05/2017 97.96p 99.90p 96.99p 97.96p 206
19/05/2017 97.96p 97.96p 94.08p 97.96p 2062
18/05/2017 100.39p 100.39p 96.99p 97.96p 5155
17/05/2017 100.39p 100.39p 98.06p 99.90p 258
16/05/2017 99.90p 99.90p 98.04p 99.90p 2062
15/05/2017 99.90p 99.90p 98.04p 99.90p 2062
12/05/2017 99.90p 99.90p 99.90p 99.90p 0
11/05/2017 99.90p 101.83p 98.04p 99.90p 3687
10/05/2017 99.42p 100.87p 99.42p 99.90p 3463
09/05/2017 97.48p 101.02p 97.48p 99.42p 9279
08/05/2017 102.81p 102.81p 95.61p 97.48p 6230
05/05/2017 102.81p 102.81p 102.81p 102.81p 0
04/05/2017 106.69p 106.69p 101.84p 102.81p 6295
03/05/2017 110.09p 110.09p 103.88p 106.69p 17269
02/05/2017 110.09p 112.90p 107.52p 110.09p 35249
28/04/2017 109.12p 111.54p 108.63p 110.09p 7990
27/04/2017 110.09p 112.51p 107.03p 109.12p 10965
26/04/2017 107.66p 111.54p 104.75p 110.09p 29833
25/04/2017 102.81p 107.66p 102.81p 107.66p 13633
24/04/2017 102.81p 106.21p 99.90p 102.81p 1402
21/04/2017 97.96p 104.75p 97.96p 102.81p 35849
20/04/2017 97.96p 99.90p 94.08p 97.96p 4572
19/04/2017 97.96p 100.01p 96.13p 97.96p 3351
18/04/2017 97.96p 97.96p 94.24p 97.96p 7475
13/04/2017 97.96p 97.96p 97.96p 97.96p 0
12/04/2017 96.51p 100.01p 95.54p 97.96p 19049
11/04/2017 88.26p 101.67p 88.26p 96.51p 35358
10/04/2017 90.20p 93.00p 87.29p 89.72p 13918
07/04/2017 90.20p 90.20p 90.20p 90.20p 0
06/04/2017 90.20p 90.20p 87.88p 90.20p 342
05/04/2017 86.81p 90.20p 85.84p 90.20p 14682
04/04/2017 85.35p 88.37p 85.35p 86.81p 1031
03/04/2017 85.35p 86.91p 85.35p 85.35p 3794
31/03/2017 85.35p 85.35p 83.66p 85.35p 10903
30/03/2017 85.35p 87.29p 85.35p 85.35p 0
29/03/2017 85.35p 85.35p 83.66p 85.35p 258
28/03/2017 85.35p 85.35p 83.66p 85.35p 3351
27/03/2017 85.35p 85.35p 83.66p 85.35p 1546
24/03/2017 85.35p 85.35p 83.66p 85.35p 515
23/03/2017 84.38p 85.35p 82.48p 85.35p 1031
22/03/2017 84.38p 84.38p 84.38p 84.38p 0
21/03/2017 87.78p 87.78p 82.52p 84.38p 4897
20/03/2017 89.23p 89.23p 85.35p 87.78p 4772
17/03/2017 89.72p 89.72p 86.32p 88.26p 8329
16/03/2017 91.17p 91.17p 86.32p 89.72p 12887
15/03/2017 91.17p 91.17p 88.15p 91.17p 3608
14/03/2017 91.17p 91.17p 89.96p 91.17p 1546
13/03/2017 91.17p 94.83p 91.17p 91.17p 843
10/03/2017 91.17p 94.83p 91.17p 91.17p 785
09/03/2017 91.17p 91.17p 89.82p 91.17p 190770
08/03/2017 91.17p 94.67p 88.15p 91.17p 8506
07/03/2017 91.17p 94.67p 91.17p 91.17p 258
06/03/2017 91.17p 91.17p 87.29p 91.17p 5155
03/03/2017 91.17p 91.17p 87.29p 91.17p 6908
02/03/2017 91.17p 94.83p 89.72p 91.17p 1444
01/03/2017 91.17p 94.57p 89.00p 91.17p 22682
28/02/2017 90.69p 94.83p 90.69p 91.17p 13711
27/02/2017 90.69p 90.69p 88.26p 90.69p 258
24/02/2017 90.69p 90.69p 88.80p 90.69p 2062
23/02/2017 87.78p 92.14p 87.70p 90.69p 17724
22/02/2017 84.87p 89.23p 84.87p 87.78p 9794
21/02/2017 82.93p 85.35p 82.93p 84.87p 5155
20/02/2017 83.90p 83.90p 82.93p 82.93p 5639
17/02/2017 83.90p 83.90p 83.90p 83.90p 0
16/02/2017 83.90p 85.35p 83.61p 83.90p 7990
15/02/2017 83.90p 85.26p 83.41p 83.90p 4876
14/02/2017 83.90p 85.35p 83.41p 83.90p 23252
13/02/2017 84.87p 87.20p 82.52p 83.90p 8165
10/02/2017 84.87p 84.87p 83.61p 84.87p 2062
09/02/2017 84.87p 84.87p 84.87p 84.87p 0
08/02/2017 84.87p 84.87p 83.61p 84.87p 1705
07/02/2017 85.84p 85.84p 84.38p 84.87p 3093
06/02/2017 85.84p 87.29p 83.12p 85.84p 1031
03/02/2017 85.84p 88.76p 85.84p 85.84p 2816
02/02/2017 85.84p 88.76p 82.92p 85.84p 3634
01/02/2017 82.93p 87.20p 82.93p 85.84p 2577
31/01/2017 82.93p 82.93p 80.89p 82.93p 129
30/01/2017 75.17p 84.38p 75.17p 82.93p 26669
27/01/2017 73.72p 75.50p 73.72p 75.17p 1727
26/01/2017 75.17p 75.17p 72.75p 73.72p 2889
25/01/2017 75.17p 75.17p 75.17p 75.17p 0
24/01/2017 75.17p 76.29p 75.17p 75.17p 134
23/01/2017 75.17p 76.29p 75.17p 75.17p 131
20/01/2017 75.17p 75.17p 72.75p 75.17p 851
19/01/2017 75.17p 75.17p 75.17p 75.17p 0
18/01/2017 75.17p 75.17p 72.99p 75.17p 309
17/01/2017 75.17p 75.17p 72.99p 75.17p 2466
16/01/2017 77.59p 77.59p 74.20p 75.17p 6929
13/01/2017 79.05p 79.05p 77.59p 77.59p 1546
12/01/2017 83.41p 83.41p 77.59p 79.05p 10568
11/01/2017 83.41p 83.41p 79.83p 82.44p 20674
10/01/2017 83.41p 86.32p 80.99p 83.41p 16455
09/01/2017 80.99p 83.41p 80.99p 83.41p 3145
06/01/2017 78.56p 82.44p 78.18p 80.99p 40041
05/01/2017 92.63p 92.63p 73.72p 78.56p 164380
04/01/2017 102.33p 102.81p 101.95p 102.33p 1488

*Close Price adjusted for both dividends and splits