Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/09/2015 58.97p 60.14p 58.97p 58.97p 0
28/09/2015 58.97p 58.97p 58.97p 58.97p 249
25/09/2015 56.26p 60.91p 54.32p 58.97p 25080
24/09/2015 55.09p 57.42p 55.09p 56.26p 6245
23/09/2015 55.09p 58.20p 55.09p 55.09p 16109
22/09/2015 54.32p 55.87p 51.99p 55.09p 25803
21/09/2015 60.14p 60.14p 46.56p 54.32p 84644
18/09/2015 65.96p 65.96p 58.97p 64.02p 31488
17/09/2015 65.96p 65.96p 65.96p 65.96p 0
16/09/2015 65.96p 68.59p 65.96p 65.96p 2879
15/09/2015 65.96p 68.59p 64.19p 65.96p 4124
14/09/2015 65.96p 65.96p 64.19p 65.96p 8334
11/09/2015 65.96p 69.83p 64.02p 65.96p 29431
10/09/2015 65.96p 65.96p 62.85p 65.96p 6444
09/09/2015 65.96p 68.90p 65.96p 65.96p 1071
08/09/2015 65.96p 68.90p 62.85p 65.96p 4300
07/09/2015 65.96p 68.90p 65.96p 65.96p 644
04/09/2015 64.02p 68.28p 62.08p 65.96p 4679
03/09/2015 64.02p 64.02p 64.02p 64.02p 0
02/09/2015 64.02p 64.02p 64.02p 64.02p 0
01/09/2015 64.02p 69.83p 64.02p 64.02p 994
28/08/2015 65.57p 69.06p 62.08p 64.02p 10908
27/08/2015 63.63p 69.06p 63.63p 65.57p 1906
26/08/2015 62.08p 63.63p 58.97p 63.63p 4935
25/08/2015 64.02p 64.87p 56.26p 62.08p 17386
24/08/2015 64.79p 64.79p 64.02p 64.02p 0
21/08/2015 66.73p 66.73p 64.79p 64.79p 2900
20/08/2015 69.84p 69.84p 65.96p 66.73p 14949
19/08/2015 71.78p 71.78p 66.73p 69.84p 2235
18/08/2015 71.78p 71.78p 71.78p 71.78p 2255
17/08/2015 71.78p 71.78p 71.78p 71.78p 0
14/08/2015 71.78p 71.78p 71.78p 71.78p 0
13/08/2015 71.78p 71.78p 67.90p 71.78p 9666
12/08/2015 71.78p 71.78p 71.78p 71.78p 0
11/08/2015 71.78p 71.78p 71.78p 71.78p 0
10/08/2015 71.78p 71.78p 70.22p 71.78p 3866
07/08/2015 71.78p 72.94p 68.48p 71.78p 18049
06/08/2015 73.72p 73.72p 65.96p 71.78p 25128
05/08/2015 73.72p 73.72p 73.72p 73.72p 0
04/08/2015 73.72p 73.72p 69.84p 73.72p 7088
03/08/2015 73.72p 73.72p 73.72p 73.72p 0
31/07/2015 73.72p 73.72p 71.39p 73.72p 3222
30/07/2015 75.66p 75.66p 71.78p 75.66p 3222
29/07/2015 77.59p 79.53p 74.10p 75.66p 7732
28/07/2015 77.59p 77.59p 74.41p 77.59p 8199
27/07/2015 77.59p 77.59p 76.35p 77.59p 496
24/07/2015 77.59p 81.47p 77.59p 77.59p 6
23/07/2015 77.59p 77.59p 76.24p 77.59p 1443
22/07/2015 71.78p 77.59p 71.78p 77.59p 21264
21/07/2015 71.78p 77.01p 71.78p 71.78p 1608
20/07/2015 71.78p 71.78p 69.84p 71.78p 0
17/07/2015 69.84p 73.72p 67.90p 69.84p 4689
16/07/2015 73.72p 73.72p 67.51p 69.84p 13846
15/07/2015 73.72p 77.59p 73.72p 73.72p 1009
14/07/2015 73.72p 77.59p 73.72p 73.72p 1160
13/07/2015 73.72p 76.66p 73.72p 73.72p 1295
10/07/2015 75.66p 77.59p 72.71p 73.72p 6070
09/07/2015 77.59p 77.59p 73.72p 73.72p 13495
08/07/2015 77.59p 77.59p 77.59p 77.59p 0
07/07/2015 77.59p 80.39p 76.51p 77.59p 5927
06/07/2015 75.66p 81.47p 74.49p 77.59p 25589
03/07/2015 77.59p 77.59p 75.66p 75.66p 0
02/07/2015 77.59p 82.21p 77.59p 77.59p 3682
01/07/2015 77.59p 77.59p 75.66p 75.66p 0
30/06/2015 75.66p 80.31p 75.66p 77.59p 1230
29/06/2015 77.59p 79.46p 75.70p 77.59p 7286
26/06/2015 77.59p 81.09p 77.59p 77.59p 4833
25/06/2015 77.59p 77.59p 73.72p 77.59p 30987
24/06/2015 79.53p 79.53p 73.72p 79.53p 8304
23/06/2015 79.53p 80.93p 75.66p 79.53p 8441
22/06/2015 79.53p 83.69p 75.27p 79.53p 35857
19/06/2015 79.53p 81.47p 73.72p 79.53p 938798
18/06/2015 81.47p 81.47p 75.27p 79.53p 18414
17/06/2015 81.47p 85.35p 79.15p 81.47p 5928
16/06/2015 81.47p 81.47p 79.15p 81.47p 2255
15/06/2015 73.72p 85.35p 73.72p 81.47p 31098
12/06/2015 69.84p 73.72p 67.12p 73.72p 27667
11/06/2015 69.84p 71.39p 67.16p 69.84p 8377
10/06/2015 69.84p 70.61p 66.27p 69.84p 26791
09/06/2015 71.78p 71.78p 67.90p 69.84p 15712
08/06/2015 71.78p 72.94p 70.61p 71.78p 1556
05/06/2015 71.78p 73.72p 70.05p 71.78p 604
04/06/2015 71.78p 72.94p 70.03p 71.78p 6968
03/06/2015 75.66p 77.59p 69.84p 71.78p 26227
02/06/2015 77.59p 77.59p 73.72p 75.66p 11435
01/06/2015 75.66p 77.59p 75.66p 77.59p 9035
29/05/2015 77.59p 83.41p 74.30p 75.66p 27610
28/05/2015 85.35p 85.35p 73.72p 77.59p 25729
27/05/2015 87.29p 87.29p 86.91p 87.29p 1153
26/05/2015 89.23p 89.23p 86.91p 87.29p 5108
22/05/2015 89.23p 89.23p 87.29p 89.23p 2221
21/05/2015 89.23p 89.23p 88.61p 89.23p 64
20/05/2015 89.23p 89.23p 89.23p 89.23p 0
19/05/2015 89.23p 89.23p 88.07p 89.23p 1289
18/05/2015 89.23p 89.23p 88.46p 89.23p 2397
15/05/2015 89.23p 93.11p 89.23p 89.23p 644
14/05/2015 87.29p 89.23p 87.29p 89.23p 0
13/05/2015 87.29p 89.23p 87.29p 87.29p 10950
12/05/2015 87.29p 88.23p 87.29p 87.29p 1933
11/05/2015 81.47p 90.79p 81.09p 87.29p 15634
08/05/2015 81.47p 81.47p 79.92p 81.47p 513
07/05/2015 81.47p 81.47p 79.92p 81.47p 290
06/05/2015 81.47p 85.35p 79.92p 81.47p 8233
05/05/2015 77.59p 83.34p 75.27p 81.47p 10153
01/05/2015 77.59p 77.59p 77.59p 77.59p 0
30/04/2015 77.59p 77.59p 77.59p 77.59p 0
29/04/2015 77.59p 81.47p 77.59p 77.59p 1289
28/04/2015 77.59p 81.47p 77.59p 77.59p 1611
27/04/2015 73.72p 80.70p 69.95p 77.59p 10770
24/04/2015 73.72p 76.66p 69.84p 73.72p 4289
23/04/2015 77.59p 80.31p 73.72p 73.72p 8926
22/04/2015 77.59p 77.59p 74.49p 77.59p 709
21/04/2015 77.59p 77.59p 77.59p 77.59p 0
20/04/2015 77.59p 77.59p 73.72p 77.59p 7732
17/04/2015 77.59p 77.59p 77.59p 77.59p 0
16/04/2015 77.59p 80.39p 77.59p 77.59p 2849
15/04/2015 73.72p 77.59p 73.72p 77.59p 2577
14/04/2015 71.78p 73.72p 70.30p 73.72p 5101
13/04/2015 73.72p 73.72p 70.30p 71.78p 503
10/04/2015 71.78p 73.66p 71.78p 71.78p 193
09/04/2015 71.78p 73.68p 70.07p 71.78p 707
08/04/2015 71.78p 72.94p 71.78p 71.78p 2040
07/04/2015 71.78p 72.94p 70.77p 71.78p 8416
02/04/2015 71.78p 73.72p 69.84p 71.78p 13226
01/04/2015 71.78p 71.78p 71.78p 71.78p 0
31/03/2015 71.78p 71.78p 71.78p 71.78p 0
30/03/2015 71.78p 73.72p 70.65p 71.78p 4152
27/03/2015 71.78p 71.78p 70.77p 71.78p 11277
26/03/2015 75.66p 75.66p 65.96p 71.78p 9952
25/03/2015 78.76p 78.76p 71.78p 75.66p 9988
24/03/2015 82.25p 82.25p 78.76p 78.76p 3931
23/03/2015 82.25p 83.80p 81.47p 82.25p 3522
20/03/2015 80.31p 85.35p 79.92p 82.25p 18422
19/03/2015 80.31p 83.03p 80.31p 80.31p 1189
18/03/2015 80.31p 83.41p 79.92p 80.31p 290
17/03/2015 80.31p 80.31p 80.31p 80.31p 0
16/03/2015 81.47p 81.47p 80.31p 80.31p 0
13/03/2015 79.53p 88.46p 79.53p 81.47p 10156
12/03/2015 81.47p 81.47p 79.53p 79.53p 2755
11/03/2015 81.47p 81.47p 79.53p 81.47p 644
10/03/2015 81.47p 81.47p 77.59p 81.47p 1160
09/03/2015 79.53p 85.35p 78.68p 81.47p 13683
06/03/2015 79.53p 81.47p 79.53p 79.53p 2061
05/03/2015 79.53p 81.47p 79.53p 79.53p 7096
04/03/2015 71.78p 81.47p 71.78p 79.53p 29507
03/03/2015 73.72p 73.72p 65.96p 69.84p 10586
02/03/2015 75.66p 75.66p 69.84p 73.72p 8164
27/02/2015 77.59p 77.59p 69.84p 75.66p 13341
26/02/2015 77.59p 77.59p 73.72p 77.59p 14694
25/02/2015 77.59p 77.59p 74.49p 77.59p 2453
24/02/2015 79.53p 80.39p 74.49p 77.59p 3132
23/02/2015 81.47p 83.80p 77.59p 77.59p 1418
20/02/2015 79.53p 81.47p 77.59p 81.47p 8599
19/02/2015 81.47p 81.47p 77.59p 79.53p 6444
18/02/2015 81.47p 85.35p 81.47p 81.47p 258
17/02/2015 81.47p 85.35p 78.37p 81.47p 3618
16/02/2015 81.47p 85.35p 81.47p 81.47p 894
13/02/2015 81.47p 85.35p 80.16p 81.47p 920
12/02/2015 81.47p 85.35p 80.16p 81.47p 664
11/02/2015 77.59p 85.35p 77.59p 81.47p 48220
10/02/2015 73.72p 77.13p 73.72p 73.72p 6112
09/02/2015 73.72p 77.59p 69.99p 73.72p 17192
06/02/2015 73.72p 77.59p 73.72p 73.72p 3931
05/02/2015 71.78p 77.59p 71.78p 73.72p 10643
04/02/2015 69.84p 73.72p 69.84p 71.78p 2408
03/02/2015 69.84p 73.72p 69.84p 69.84p 1933
02/02/2015 69.84p 69.84p 69.84p 69.84p 0
30/01/2015 69.84p 69.84p 67.51p 69.84p 484
29/01/2015 67.90p 69.84p 67.12p 69.84p 10052
28/01/2015 69.84p 69.84p 67.90p 67.90p 2926
27/01/2015 69.84p 69.84p 67.90p 67.90p 1289
26/01/2015 69.84p 72.55p 69.84p 69.84p 3866
23/01/2015 69.84p 72.55p 69.84p 69.84p 214
22/01/2015 69.84p 71.78p 67.90p 69.84p 1559
21/01/2015 69.84p 72.16p 67.51p 69.84p 4768
20/01/2015 69.84p 69.84p 69.84p 69.84p 0
19/01/2015 69.84p 72.16p 69.84p 69.84p 693
16/01/2015 69.84p 69.84p 69.84p 69.84p 0
15/01/2015 69.84p 72.16p 69.84p 69.84p 322
14/01/2015 69.84p 72.55p 68.28p 69.84p 6465
13/01/2015 69.84p 69.84p 67.90p 69.84p 430
12/01/2015 71.78p 76.04p 69.45p 69.84p 4106
09/01/2015 71.78p 76.43p 71.78p 71.78p 322
08/01/2015 71.78p 71.78p 71.78p 71.78p 0
07/01/2015 71.78p 75.66p 71.78p 71.78p 6531
06/01/2015 73.72p 76.43p 70.61p 71.78p 3106
05/01/2015 73.72p 73.72p 73.72p 73.72p 0
02/01/2015 73.72p 76.63p 70.22p 73.72p 13026
31/12/2014 70.61p 77.59p 70.61p 73.72p 6392
30/12/2014 67.90p 73.72p 67.90p 70.61p 10471
29/12/2014 62.08p 69.84p 62.08p 67.90p 32150
24/12/2014 60.14p 62.39p 60.14p 62.08p 2789
23/12/2014 60.14p 60.83p 50.44p 60.14p 34666
22/12/2014 60.14p 65.96p 55.87p 60.14p 1589
19/12/2014 60.14p 60.14p 55.87p 60.14p 1663
18/12/2014 60.14p 65.96p 60.14p 60.14p 1800
17/12/2014 58.20p 62.08p 58.20p 60.14p 3222
16/12/2014 62.08p 62.08p 58.20p 58.20p 5268
15/12/2014 62.08p 65.96p 58.66p 62.08p 8989
12/12/2014 58.20p 64.02p 58.20p 62.08p 10832

*Close Price adjusted for both dividends and splits