Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/11/2018 42.50p 42.50p 38.00p 42.50p 27677
23/11/2018 42.50p 42.50p 42.50p 42.50p 0
22/11/2018 42.50p 42.50p 41.28p 42.50p 10000
21/11/2018 42.50p 43.00p 42.50p 43.00p 2500
20/11/2018 42.50p 42.50p 41.50p 41.50p 10000
19/11/2018 42.50p 42.50p 40.00p 41.50p 6250
16/11/2018 42.50p 42.50p 42.50p 42.50p 0
15/11/2018 42.50p 42.50p 42.50p 42.50p 0
14/11/2018 42.50p 42.50p 42.50p 42.50p 0
13/11/2018 43.00p 43.00p 41.00p 42.50p 7028
12/11/2018 43.00p 43.00p 41.00p 43.00p 25250
09/11/2018 43.50p 43.50p 41.10p 43.00p 5250
08/11/2018 45.50p 45.50p 43.50p 43.50p 0
07/11/2018 43.50p 45.00p 43.50p 43.50p 6694
06/11/2018 45.50p 43.50p 43.50p 43.50p 0
05/11/2018 45.50p 45.50p 43.50p 43.50p 0
02/11/2018 45.50p 45.50p 43.50p 43.50p 0
01/11/2018 45.50p 43.50p 43.50p 43.50p 0
31/10/2018 45.50p 45.50p 43.50p 43.50p 0
30/10/2018 45.50p 45.50p 41.50p 43.50p 5000
29/10/2018 45.50p 45.50p 43.50p 43.50p 4000
26/10/2018 42.50p 44.90p 42.08p 43.50p 17534
25/10/2018 42.00p 42.00p 42.00p 42.00p 0
24/10/2018 42.00p 43.00p 42.00p 42.00p 5000
23/10/2018 42.00p 42.00p 42.00p 42.00p 0
22/10/2018 42.00p 42.00p 41.00p 42.00p 3000
19/10/2018 42.00p 42.00p 42.00p 42.00p 0
18/10/2018 42.00p 43.80p 42.00p 42.00p 1701
17/10/2018 42.00p 42.00p 42.00p 42.00p 0
16/10/2018 42.00p 42.00p 42.00p 42.00p 0
15/10/2018 42.00p 42.00p 42.00p 42.00p 0
12/10/2018 42.00p 42.00p 42.00p 42.00p 0
11/10/2018 43.00p 43.00p 40.40p 42.00p 7513
10/10/2018 43.00p 44.00p 43.00p 43.50p 10000
09/10/2018 43.00p 42.50p 42.50p 42.50p 0
08/10/2018 43.00p 42.50p 42.50p 42.50p 0
05/10/2018 43.00p 43.00p 40.30p 42.50p 1250
04/10/2018 43.00p 43.00p 43.00p 43.00p 0
03/10/2018 43.00p 43.00p 40.30p 43.00p 750
02/10/2018 43.00p 44.50p 40.30p 43.00p 2601
01/10/2018 43.00p 43.00p 40.30p 43.00p 2500
28/09/2018 43.00p 45.00p 40.00p 43.00p 15377
27/09/2018 43.00p 43.00p 43.00p 43.00p 0
26/09/2018 45.00p 45.88p 41.50p 43.00p 7504
25/09/2018 47.00p 46.50p 46.50p 46.50p 0
24/09/2018 47.00p 46.50p 46.50p 46.50p 0
21/09/2018 47.00p 46.50p 46.50p 46.50p 0
20/09/2018 47.00p 49.00p 44.25p 46.50p 2240
19/09/2018 47.00p 46.50p 46.50p 46.50p 0
18/09/2018 46.50p 46.50p 46.50p 46.50p 0
17/09/2018 47.00p 47.00p 46.50p 46.50p 0
14/09/2018 46.50p 46.50p 46.50p 46.50p 0
13/09/2018 47.00p 47.00p 44.00p 46.50p 6857
12/09/2018 47.00p 46.50p 46.50p 46.50p 0
11/09/2018 46.50p 48.90p 46.50p 46.50p 8163
10/09/2018 47.00p 47.00p 44.10p 46.50p 5285
07/09/2018 46.50p 46.50p 46.50p 46.50p 0
06/09/2018 46.50p 46.50p 46.50p 46.50p 0
05/09/2018 46.50p 48.50p 46.50p 46.50p 12000
04/09/2018 46.50p 46.50p 44.25p 46.50p 500
03/09/2018 46.50p 46.50p 44.25p 46.50p 1000
31/08/2018 46.50p 46.50p 46.50p 46.50p 0
30/08/2018 46.00p 46.50p 44.00p 46.50p 250
29/08/2018 46.00p 48.00p 46.00p 46.50p 1000
28/08/2018 44.00p 47.00p 44.00p 46.00p 15328
24/08/2018 44.00p 44.00p 42.20p 44.00p 750
23/08/2018 43.00p 45.80p 43.00p 44.00p 2174
22/08/2018 43.00p 45.00p 43.00p 44.00p 2500
21/08/2018 43.00p 45.00p 43.00p 44.00p 1500
20/08/2018 43.00p 44.00p 44.00p 44.00p 0
17/08/2018 43.00p 44.00p 44.00p 44.00p 0
16/08/2018 44.00p 44.00p 42.08p 44.00p 6500
15/08/2018 44.00p 44.00p 44.00p 44.00p 0
14/08/2018 44.00p 44.00p 44.00p 44.00p 0
13/08/2018 44.00p 45.00p 44.00p 44.00p 597
10/08/2018 44.00p 44.00p 44.00p 44.00p 0
09/08/2018 44.00p 45.80p 42.08p 44.00p 5500
08/08/2018 43.50p 46.00p 42.08p 44.00p 21500
07/08/2018 43.50p 44.65p 43.50p 43.50p 9468
06/08/2018 44.00p 44.79p 42.00p 43.50p 11500
03/08/2018 45.50p 46.90p 44.00p 44.00p 2500
02/08/2018 47.00p 47.11p 44.00p 45.50p 11220
01/08/2018 47.00p 47.00p 44.15p 47.00p 10000
31/07/2018 47.00p 49.11p 45.62p 47.00p 4465
30/07/2018 48.00p 48.00p 46.75p 47.00p 5000
27/07/2018 48.00p 48.00p 48.00p 48.00p 0
26/07/2018 48.00p 50.00p 48.00p 48.00p 5000
25/07/2018 48.00p 48.00p 46.20p 48.00p 2500
24/07/2018 50.00p 51.38p 47.00p 48.00p 3330
23/07/2018 53.50p 53.50p 50.00p 50.00p 750
20/07/2018 52.50p 52.50p 52.50p 52.50p 0
19/07/2018 53.50p 53.50p 51.10p 52.50p 7193
18/07/2018 53.50p 54.00p 53.00p 53.00p 0
17/07/2018 53.50p 54.00p 52.00p 54.00p 4250
16/07/2018 53.50p 54.95p 53.50p 54.00p 6000
13/07/2018 54.00p 54.00p 54.00p 54.00p 0
12/07/2018 53.00p 55.00p 53.00p 54.00p 6500
11/07/2018 53.50p 53.50p 53.50p 53.50p 0
10/07/2018 53.00p 53.50p 53.50p 53.50p 0
09/07/2018 53.00p 53.50p 52.00p 53.50p 12000
06/07/2018 53.00p 53.50p 53.00p 53.50p 6484
05/07/2018 53.00p 52.00p 52.00p 52.00p 0
04/07/2018 53.00p 52.00p 52.00p 52.00p 0
03/07/2018 53.00p 52.00p 52.00p 52.00p 0
02/07/2018 53.00p 52.00p 52.00p 52.00p 0
29/06/2018 53.00p 52.00p 52.00p 52.00p 0
28/06/2018 52.00p 52.00p 51.04p 52.00p 5000
27/06/2018 52.00p 52.00p 52.00p 52.00p 0
26/06/2018 52.00p 52.00p 51.04p 52.00p 750
25/06/2018 48.50p 52.00p 48.50p 51.50p 6250
22/06/2018 48.50p 48.50p 48.50p 48.50p 0
21/06/2018 48.50p 51.65p 45.75p 48.50p 11000
20/06/2018 48.50p 50.95p 48.50p 48.50p 1950
19/06/2018 48.50p 48.50p 48.50p 48.50p 0
18/06/2018 51.50p 51.50p 45.25p 48.50p 17550
15/06/2018 53.00p 53.00p 50.00p 51.50p 5000
14/06/2018 53.00p 52.50p 52.50p 52.50p 0
13/06/2018 52.50p 52.50p 48.18p 52.50p 5750
12/06/2018 52.50p 52.50p 49.00p 52.50p 2857
11/06/2018 53.00p 53.00p 49.00p 52.50p 750
08/06/2018 53.00p 52.50p 52.50p 52.50p 0
07/06/2018 52.50p 53.00p 52.50p 52.50p 0
06/06/2018 53.00p 53.95p 52.50p 52.50p 10000
05/06/2018 53.00p 54.00p 51.50p 51.50p 15000
04/06/2018 53.00p 55.00p 51.20p 54.00p 5460
01/06/2018 53.00p 53.25p 48.35p 51.50p 16714
31/05/2018 55.00p 55.00p 46.00p 51.50p 13978
30/05/2018 56.00p 56.00p 50.00p 54.00p 5392
29/05/2018 56.00p 59.00p 56.00p 56.00p 6067
25/05/2018 56.00p 56.00p 56.00p 56.00p 0
24/05/2018 56.00p 56.00p 56.00p 56.00p 0
23/05/2018 56.00p 57.00p 52.00p 56.00p 10250
22/05/2018 56.50p 57.00p 53.00p 56.00p 11280
21/05/2018 58.50p 58.50p 53.14p 56.50p 2000
18/05/2018 61.00p 61.00p 55.00p 58.50p 9406
17/05/2018 61.00p 62.00p 61.00p 61.00p 0
16/05/2018 62.00p 62.00p 62.00p 62.00p 0
15/05/2018 62.00p 62.00p 62.00p 62.00p 0
14/05/2018 62.00p 62.00p 62.00p 62.00p 0
11/05/2018 63.00p 63.00p 61.00p 62.00p 5000
10/05/2018 63.00p 63.00p 63.00p 63.00p 0
09/05/2018 63.00p 63.00p 61.00p 63.00p 3142
08/05/2018 61.00p 63.00p 61.00p 63.00p 2000
04/05/2018 63.00p 63.00p 63.00p 63.00p 5001
03/05/2018 61.00p 63.00p 61.00p 63.00p 3142
02/05/2018 62.50p 63.00p 60.25p 63.00p 10320
01/05/2018 61.50p 62.50p 62.50p 62.50p 0
30/04/2018 62.50p 62.50p 62.50p 62.50p 0
27/04/2018 62.50p 62.50p 58.50p 62.50p 19500
26/04/2018 68.00p 68.00p 59.00p 62.50p 17646
25/04/2018 68.00p 69.92p 65.00p 68.00p 24667
24/04/2018 68.00p 68.50p 68.00p 68.00p 5000
23/04/2018 64.00p 69.00p 64.00p 68.00p 21055
20/04/2018 62.50p 65.00p 62.50p 64.00p 5834
19/04/2018 62.50p 63.00p 62.50p 62.50p 6309
18/04/2018 60.50p 62.50p 60.50p 62.50p 7000
17/04/2018 60.50p 60.50p 60.00p 60.50p 5000
16/04/2018 60.50p 60.50p 56.18p 60.50p 2500
13/04/2018 60.50p 60.50p 60.50p 60.50p 0
12/04/2018 60.50p 60.50p 60.00p 60.50p 723
11/04/2018 60.50p 60.50p 60.00p 60.50p 3000
10/04/2018 60.50p 60.50p 60.00p 60.50p 0
09/04/2018 62.00p 62.00p 56.00p 60.50p 3617
06/04/2018 62.00p 61.50p 61.50p 61.50p 0
05/04/2018 62.00p 61.50p 61.50p 61.50p 17000
04/04/2018 62.00p 62.00p 58.14p 61.50p 500
03/04/2018 63.00p 63.00p 58.14p 61.50p 280
29/03/2018 59.00p 61.50p 59.00p 61.50p 5000
28/03/2018 62.00p 62.00p 59.00p 59.00p 824
27/03/2018 60.50p 60.50p 57.00p 60.00p 10000
26/03/2018 63.50p 63.50p 59.06p 60.50p 500
23/03/2018 63.50p 60.50p 60.50p 60.50p 0
22/03/2018 60.50p 60.50p 60.00p 60.50p 3333
21/03/2018 60.50p 60.50p 59.06p 60.50p 69
20/03/2018 60.50p 60.50p 60.50p 60.50p 0
19/03/2018 64.50p 64.50p 60.50p 60.50p 8900
16/03/2018 64.50p 64.50p 58.00p 61.00p 16932
15/03/2018 64.50p 63.50p 63.50p 63.50p 0
14/03/2018 66.00p 66.00p 62.00p 63.50p 2285
13/03/2018 66.00p 64.50p 64.50p 64.50p 0
12/03/2018 66.00p 66.00p 62.00p 64.50p 1000
09/03/2018 66.00p 64.50p 64.50p 64.50p 0
08/03/2018 66.00p 66.00p 62.25p 64.50p 2750
07/03/2018 64.50p 64.50p 62.00p 64.50p 5867
06/03/2018 66.00p 66.00p 62.00p 64.50p 2877
05/03/2018 64.50p 64.50p 64.50p 64.50p 0
02/03/2018 64.50p 64.50p 62.00p 64.50p 4571
01/03/2018 66.00p 64.50p 64.50p 64.50p 0
28/02/2018 66.00p 66.00p 62.00p 64.50p 11256
27/02/2018 66.00p 66.00p 66.00p 66.00p 0
26/02/2018 65.00p 66.50p 62.16p 66.00p 3836
23/02/2018 66.00p 66.00p 66.00p 66.00p 0
22/02/2018 66.00p 66.00p 66.00p 66.00p 1515
21/02/2018 66.00p 66.00p 64.00p 66.00p 5319
20/02/2018 64.00p 66.00p 64.00p 66.00p 3125
19/02/2018 67.00p 67.00p 62.00p 64.00p 15000
16/02/2018 67.00p 70.00p 65.62p 67.00p 7207
15/02/2018 59.00p 67.00p 59.00p 67.00p 7500
14/02/2018 56.50p 60.00p 56.50p 59.00p 2761
13/02/2018 57.50p 57.50p 57.00p 57.50p 2000

*Close Price adjusted for both dividends and splits