Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/02/2018 60.00p 63.30p 55.00p 57.50p 1581
09/02/2018 60.00p 60.50p 55.00p 60.00p 3495
08/02/2018 60.00p 60.00p 60.00p 60.00p 0
07/02/2018 60.00p 60.00p 60.00p 60.00p 0
06/02/2018 60.00p 62.50p 60.00p 60.00p 0
05/02/2018 62.50p 62.50p 62.50p 62.50p 0
02/02/2018 64.00p 64.00p 58.00p 62.50p 3750
01/02/2018 65.00p 65.00p 62.00p 64.00p 4500
31/01/2018 66.00p 66.00p 65.00p 65.00p 0
30/01/2018 66.00p 66.00p 66.00p 66.00p 0
29/01/2018 66.00p 66.00p 66.00p 66.00p 0
26/01/2018 67.50p 67.50p 65.00p 66.00p 250
25/01/2018 67.50p 70.00p 67.50p 67.50p 613
24/01/2018 68.50p 68.50p 65.00p 67.50p 165
23/01/2018 67.50p 67.50p 67.50p 67.50p 0
22/01/2018 68.50p 69.95p 65.00p 67.50p 16412
19/01/2018 68.50p 69.95p 67.50p 67.50p 1429
18/01/2018 70.00p 70.00p 68.50p 68.50p 12500
17/01/2018 65.00p 75.00p 65.00p 70.00p 12191
16/01/2018 74.20p 80.12p 73.33p 76.63p 8506
15/01/2018 71.78p 77.46p 71.78p 74.20p 12558
12/01/2018 75.17p 75.17p 70.81p 71.78p 2320
11/01/2018 75.17p 76.14p 75.17p 75.17p 3866
10/01/2018 74.20p 78.08p 72.75p 75.17p 11219
09/01/2018 74.20p 74.20p 70.94p 74.20p 4362
08/01/2018 66.44p 74.20p 66.44p 74.20p 38645
05/01/2018 65.47p 65.47p 65.47p 65.47p 0
04/01/2018 65.47p 65.47p 63.29p 65.47p 2953
03/01/2018 65.47p 65.96p 65.47p 65.47p 3093
02/01/2018 65.47p 65.47p 63.29p 65.47p 1006
29/12/2017 65.47p 65.47p 65.47p 65.47p 0
28/12/2017 65.47p 65.47p 65.47p 65.47p 0
27/12/2017 64.50p 65.47p 65.47p 65.47p 0
22/12/2017 65.47p 65.47p 65.47p 65.47p 0
21/12/2017 63.53p 65.66p 63.53p 65.47p 2990
20/12/2017 65.47p 65.66p 64.50p 64.50p 3331
19/12/2017 65.47p 65.47p 65.47p 65.47p 0
18/12/2017 65.47p 65.47p 65.47p 65.47p 0
15/12/2017 64.50p 65.47p 65.47p 65.47p 0
14/12/2017 64.50p 65.47p 64.50p 65.47p 0
13/12/2017 64.50p 64.50p 64.50p 64.50p 0
12/12/2017 64.50p 64.50p 64.50p 64.50p 0
11/12/2017 64.50p 64.50p 64.50p 64.50p 0
08/12/2017 65.47p 65.47p 63.05p 64.50p 2469
07/12/2017 65.47p 65.47p 63.58p 65.47p 1546
06/12/2017 65.47p 65.47p 65.47p 65.47p 0
05/12/2017 64.50p 65.96p 64.50p 65.47p 10310
04/12/2017 64.50p 65.47p 65.47p 65.47p 0
01/12/2017 65.47p 65.47p 65.47p 65.47p 0
30/11/2017 65.47p 65.47p 65.47p 65.47p 0
29/11/2017 65.47p 65.47p 63.05p 65.47p 3299
28/11/2017 65.47p 65.47p 65.47p 65.47p 0
27/11/2017 65.47p 65.47p 63.05p 65.47p 361
24/11/2017 65.47p 65.47p 65.47p 65.47p 0
23/11/2017 66.44p 66.44p 63.05p 65.47p 10813
22/11/2017 67.90p 67.90p 65.96p 66.44p 1096
21/11/2017 67.90p 67.90p 67.90p 67.90p 0
20/11/2017 68.87p 70.81p 67.90p 67.90p 2251
17/11/2017 68.87p 68.87p 68.87p 68.87p 0
16/11/2017 69.35p 70.32p 68.87p 68.87p 0
15/11/2017 69.35p 69.35p 67.90p 69.35p 4124
14/11/2017 69.35p 69.35p 68.50p 69.35p 1003
13/11/2017 69.35p 70.75p 68.48p 69.35p 5670
10/11/2017 69.35p 69.35p 69.35p 69.35p 0
09/11/2017 69.35p 70.32p 67.90p 69.35p 0
08/11/2017 66.44p 70.81p 66.44p 69.35p 7732
07/11/2017 65.47p 67.90p 65.47p 66.44p 2577
06/11/2017 65.47p 67.90p 65.47p 65.47p 4124
03/11/2017 63.53p 67.90p 63.53p 65.47p 13403
02/11/2017 63.53p 64.99p 63.05p 64.50p 13403
01/11/2017 63.53p 63.53p 61.11p 63.53p 2002
31/10/2017 67.41p 67.41p 61.11p 63.53p 12993
30/10/2017 72.26p 72.26p 61.11p 67.41p 41251
27/10/2017 74.20p 74.20p 71.78p 72.26p 5413
26/10/2017 74.69p 74.69p 71.78p 74.20p 1289
25/10/2017 76.63p 76.63p 71.78p 74.69p 18400
24/10/2017 77.11p 77.11p 72.75p 76.63p 10673
23/10/2017 77.11p 79.53p 72.75p 77.11p 9098
20/10/2017 77.11p 77.11p 73.36p 77.11p 1031
19/10/2017 77.11p 77.59p 73.36p 77.11p 773
18/10/2017 77.11p 77.11p 77.11p 77.11p 0
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

*Close Price adjusted for both dividends and splits