Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/07/2016 53.83p 57.76p 50.44p 53.83p 535
13/07/2016 53.83p 53.83p 53.83p 53.83p 0
12/07/2016 53.83p 53.83p 50.19p 53.83p 258
11/07/2016 53.83p 53.83p 53.83p 53.83p 0
08/07/2016 53.83p 53.83p 49.95p 53.83p 515
07/07/2016 53.83p 54.32p 49.47p 53.83p 18558
06/07/2016 53.83p 53.83p 49.47p 53.83p 2835
05/07/2016 53.83p 53.83p 53.83p 53.83p 0
04/07/2016 53.83p 53.83p 53.83p 53.83p 0
01/07/2016 53.83p 53.83p 53.83p 53.83p 0
30/06/2016 53.83p 53.83p 49.47p 53.83p 7217
29/06/2016 52.86p 56.64p 50.19p 53.83p 8301
28/06/2016 52.86p 53.35p 50.19p 52.86p 16508
27/06/2016 53.83p 53.83p 49.47p 52.86p 8248
24/06/2016 53.83p 58.20p 52.01p 54.32p 34796
23/06/2016 56.26p 56.26p 56.26p 56.26p 0
22/06/2016 55.77p 58.20p 55.77p 56.26p 10310
21/06/2016 57.23p 57.23p 55.29p 55.77p 1804
20/06/2016 57.23p 57.23p 56.74p 57.23p 1289
17/06/2016 57.23p 57.23p 57.23p 57.23p 0
16/06/2016 57.71p 57.71p 56.55p 57.23p 10310
15/06/2016 57.71p 59.65p 57.71p 57.71p 32
14/06/2016 58.20p 60.04p 56.45p 57.71p 16754
13/06/2016 59.17p 61.11p 58.20p 58.20p 15723
10/06/2016 59.17p 63.05p 59.17p 59.17p 20620
09/06/2016 59.17p 59.17p 58.20p 59.17p 0
08/06/2016 60.62p 60.62p 59.17p 59.17p 515
07/06/2016 60.62p 62.37p 58.92p 60.62p 11960
06/06/2016 60.62p 60.62p 59.70p 60.62p 2577
03/06/2016 60.62p 62.08p 59.70p 60.62p 551
02/06/2016 60.62p 60.62p 60.62p 60.62p 0
01/06/2016 60.62p 60.62p 59.17p 60.62p 9021
31/05/2016 61.11p 61.11p 58.20p 60.62p 11856
27/05/2016 61.11p 62.37p 60.23p 61.11p 30157
26/05/2016 63.05p 63.05p 59.49p 61.11p 28100
25/05/2016 63.05p 66.93p 59.48p 63.05p 25453
24/05/2016 60.14p 60.52p 60.14p 60.14p 6444
23/05/2016 58.20p 60.52p 56.80p 60.14p 4222
20/05/2016 58.97p 61.38p 57.73p 58.20p 4525
19/05/2016 58.97p 58.97p 58.97p 58.97p 0
18/05/2016 58.97p 61.61p 57.73p 58.97p 26613
17/05/2016 58.97p 62.08p 58.54p 58.97p 1824
16/05/2016 58.97p 62.08p 58.54p 58.97p 2416
13/05/2016 58.20p 62.08p 58.20p 58.97p 8260
12/05/2016 58.20p 58.97p 58.97p 58.97p 0
11/05/2016 58.97p 58.97p 58.20p 58.97p 1288
10/05/2016 58.97p 60.83p 58.20p 58.97p 9026
09/05/2016 58.20p 58.97p 57.11p 58.97p 19796
06/05/2016 58.20p 58.20p 57.27p 58.20p 3630
05/05/2016 58.97p 58.97p 57.11p 58.20p 26890
04/05/2016 57.42p 58.97p 56.49p 58.97p 1160
03/05/2016 58.20p 60.52p 51.21p 57.42p 19718
29/04/2016 58.20p 59.28p 54.63p 58.20p 5963
28/04/2016 58.20p 58.20p 58.20p 58.20p 0
27/04/2016 58.20p 58.20p 55.25p 58.20p 6444
26/04/2016 58.20p 62.08p 54.63p 58.20p 19822
25/04/2016 58.20p 62.08p 54.32p 58.20p 3111
22/04/2016 58.20p 58.20p 55.56p 58.20p 761
21/04/2016 58.20p 58.20p 55.48p 58.20p 5600
20/04/2016 58.20p 61.92p 58.20p 58.20p 767
19/04/2016 58.20p 62.08p 58.20p 58.20p 2679
18/04/2016 56.26p 60.91p 55.09p 58.20p 15214
15/04/2016 51.99p 56.64p 43.45p 56.26p 27284
14/04/2016 50.44p 54.32p 50.44p 51.99p 3902
13/04/2016 50.44p 52.76p 50.44p 50.44p 6444
12/04/2016 50.44p 53.23p 47.57p 50.44p 9401
11/04/2016 50.44p 53.39p 47.57p 50.44p 6270
08/04/2016 44.62p 50.44p 42.52p 50.44p 33373
07/04/2016 53.93p 55.56p 39.73p 44.62p 124555
06/04/2016 54.32p 58.20p 51.99p 54.32p 16993
05/04/2016 54.32p 55.48p 51.21p 54.32p 747
04/04/2016 56.26p 56.26p 50.92p 54.32p 9569
01/04/2016 56.26p 60.14p 54.63p 56.26p 26714
31/03/2016 54.32p 62.08p 54.32p 56.26p 7708
30/03/2016 54.32p 57.81p 54.32p 54.32p 6118
29/03/2016 54.32p 58.20p 54.32p 54.32p 7489
24/03/2016 54.32p 57.27p 51.68p 54.32p 47194
23/03/2016 54.32p 54.32p 54.32p 54.32p 0
22/03/2016 54.32p 54.32p 54.32p 54.32p 0
21/03/2016 54.32p 57.42p 50.92p 54.32p 14176
18/03/2016 54.32p 54.32p 50.92p 54.32p 6871
17/03/2016 54.32p 54.32p 51.21p 54.32p 31351
16/03/2016 54.32p 56.64p 51.21p 54.32p 11763
15/03/2016 54.32p 54.32p 54.32p 54.32p 0
14/03/2016 54.32p 55.87p 54.32p 54.32p 85
11/03/2016 54.32p 54.47p 50.82p 54.32p 24293
10/03/2016 56.26p 56.26p 50.44p 54.32p 10553
09/03/2016 56.26p 56.26p 56.26p 56.26p 0
08/03/2016 56.26p 56.26p 56.26p 56.26p 0
07/03/2016 58.20p 59.56p 54.32p 56.26p 10361
04/03/2016 58.20p 58.20p 58.20p 58.20p 0
03/03/2016 58.20p 58.20p 54.32p 58.20p 16270
02/03/2016 56.26p 60.52p 55.09p 58.20p 30737
01/03/2016 58.20p 59.28p 56.26p 56.26p 6444
29/02/2016 58.20p 58.20p 54.32p 58.20p 1367
26/02/2016 58.20p 58.20p 55.14p 58.20p 1289
25/02/2016 58.20p 58.20p 56.72p 58.20p 5935
24/02/2016 58.20p 60.52p 58.20p 58.20p 145
23/02/2016 58.20p 58.20p 58.20p 58.20p 0
22/02/2016 58.20p 58.20p 58.20p 58.20p 0
19/02/2016 58.20p 58.20p 56.10p 58.20p 258
18/02/2016 58.20p 61.46p 58.20p 58.20p 8701
17/02/2016 58.20p 58.20p 56.26p 58.20p 0
16/02/2016 58.20p 58.20p 58.20p 58.20p 0
15/02/2016 58.20p 58.20p 56.26p 58.20p 3222
12/02/2016 58.20p 60.52p 58.20p 58.20p 1640
11/02/2016 58.20p 58.20p 58.20p 58.20p 0
10/02/2016 58.20p 58.20p 58.20p 58.20p 0
09/02/2016 58.20p 58.20p 58.20p 58.20p 0
08/02/2016 58.20p 58.20p 54.70p 58.20p 1289
05/02/2016 56.26p 58.20p 56.26p 56.26p 0
04/02/2016 56.26p 56.26p 56.26p 56.26p 0
03/02/2016 56.26p 56.26p 56.26p 56.26p 0
02/02/2016 56.26p 58.20p 56.26p 56.26p 2421
01/02/2016 58.20p 58.20p 54.32p 56.26p 6406
29/01/2016 58.20p 58.20p 55.87p 58.20p 366
28/01/2016 58.20p 58.20p 58.20p 58.20p 0
27/01/2016 58.20p 58.20p 58.20p 58.20p 0
26/01/2016 58.20p 60.52p 55.87p 58.20p 6746
25/01/2016 58.20p 60.68p 56.05p 58.20p 2629
22/01/2016 58.20p 60.68p 56.05p 58.20p 1282
21/01/2016 56.26p 60.91p 55.28p 58.20p 17575
20/01/2016 58.20p 58.20p 54.32p 56.26p 15975
19/01/2016 58.20p 61.14p 58.20p 58.20p 309
18/01/2016 58.20p 58.20p 56.26p 58.20p 0
15/01/2016 58.20p 58.66p 54.32p 58.20p 19009
14/01/2016 58.20p 59.28p 54.32p 58.20p 10335
13/01/2016 58.20p 58.20p 58.20p 58.20p 0
12/01/2016 58.20p 59.28p 56.26p 58.20p 1611
11/01/2016 58.20p 61.30p 56.26p 58.20p 11089
08/01/2016 58.20p 59.36p 56.26p 58.20p 805
07/01/2016 58.20p 59.63p 55.48p 58.20p 9343
06/01/2016 58.20p 58.20p 58.20p 58.20p 0
05/01/2016 58.20p 59.59p 55.09p 58.20p 3456
04/01/2016 58.20p 58.20p 54.70p 58.20p 3222
31/12/2015 58.20p 59.63p 58.20p 58.20p 805
30/12/2015 58.20p 59.75p 55.48p 58.20p 1772
29/12/2015 58.20p 59.75p 54.32p 58.20p 4027
24/12/2015 58.20p 58.20p 58.20p 58.20p 0
23/12/2015 58.20p 60.14p 58.20p 58.20p 0
22/12/2015 58.20p 60.45p 55.48p 58.20p 7914
21/12/2015 58.20p 61.30p 55.48p 58.20p 1422
18/12/2015 58.20p 61.30p 55.48p 58.20p 7993
17/12/2015 58.20p 61.14p 58.20p 58.20p 1289
16/12/2015 58.20p 58.20p 55.48p 58.20p 967
15/12/2015 58.20p 61.14p 55.48p 58.20p 1380
14/12/2015 58.20p 58.20p 55.48p 58.20p 258
11/12/2015 58.20p 58.20p 58.20p 58.20p 0
10/12/2015 58.20p 58.20p 58.20p 58.20p 0
09/12/2015 58.20p 61.14p 55.48p 58.20p 1058
08/12/2015 60.14p 60.14p 55.64p 58.20p 4406
07/12/2015 62.08p 63.94p 58.20p 60.14p 15795
04/12/2015 62.08p 62.08p 60.14p 62.08p 0
03/12/2015 62.08p 62.08p 62.08p 62.08p 0
02/12/2015 62.08p 64.01p 58.59p 62.08p 4030
01/12/2015 62.08p 62.08p 62.08p 62.08p 0
30/11/2015 62.08p 62.08p 59.36p 62.08p 644
27/11/2015 62.08p 62.08p 58.97p 62.08p 3682
26/11/2015 62.08p 65.96p 62.08p 62.08p 7069
25/11/2015 62.08p 62.08p 62.08p 62.08p 0
24/11/2015 62.08p 62.85p 62.08p 62.08p 795
23/11/2015 60.14p 63.04p 60.14p 62.08p 3794
20/11/2015 60.14p 60.14p 55.71p 60.14p 2417
19/11/2015 60.14p 60.14p 55.87p 60.14p 1164
18/11/2015 60.14p 63.05p 55.71p 60.14p 3313
17/11/2015 60.14p 60.14p 60.14p 60.14p 0
16/11/2015 60.14p 60.14p 56.65p 60.14p 7154
13/11/2015 58.20p 65.18p 58.20p 60.14p 3989
12/11/2015 60.14p 60.14p 56.06p 58.20p 7620
11/11/2015 60.14p 60.14p 58.97p 60.14p 215
10/11/2015 60.14p 65.96p 58.97p 60.14p 2970
09/11/2015 60.14p 65.96p 60.14p 60.14p 2416
06/11/2015 60.14p 60.14p 60.14p 60.14p 0
05/11/2015 58.20p 60.14p 54.32p 60.14p 12887
04/11/2015 60.14p 60.14p 58.16p 58.20p 3222
03/11/2015 60.14p 63.05p 60.14p 60.14p 6002
02/11/2015 60.14p 60.14p 54.32p 60.14p 6444
30/10/2015 60.14p 60.14p 60.14p 60.14p 0
29/10/2015 60.14p 60.14p 56.06p 60.14p 3222
28/10/2015 60.14p 60.14p 60.14p 60.14p 0
27/10/2015 60.14p 60.14p 60.14p 60.14p 0
26/10/2015 60.14p 60.14p 60.14p 60.14p 0
23/10/2015 60.14p 60.14p 60.14p 60.14p 0
22/10/2015 60.14p 60.14p 60.14p 60.14p 0
21/10/2015 60.14p 60.14p 57.58p 60.14p 6444
20/10/2015 58.97p 62.85p 58.74p 60.14p 7410
19/10/2015 58.97p 60.14p 58.97p 58.97p 0
16/10/2015 58.97p 58.97p 58.74p 58.97p 200
15/10/2015 58.97p 58.97p 58.74p 58.97p 644
14/10/2015 58.97p 58.97p 58.97p 58.97p 0
13/10/2015 58.97p 58.97p 58.74p 58.97p 1645
12/10/2015 58.97p 58.97p 58.97p 58.97p 0
09/10/2015 58.97p 58.97p 58.97p 58.97p 0
08/10/2015 58.97p 63.63p 54.32p 58.97p 14403
07/10/2015 58.97p 62.85p 56.18p 58.97p 11805
06/10/2015 58.97p 61.69p 58.97p 58.97p 515
05/10/2015 58.97p 62.85p 57.58p 58.97p 4102
02/10/2015 58.97p 58.97p 52.76p 58.97p 37679
01/10/2015 58.97p 63.53p 58.97p 58.97p 10000
30/09/2015 58.97p 60.14p 58.97p 58.97p 0

*Close Price adjusted for both dividends and splits