Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/02/2014 69.84p 71.78p 65.96p 69.84p 0
26/02/2014 71.78p 71.78p 65.96p 69.84p 1954
25/02/2014 71.78p 71.78p 65.96p 71.78p 0
24/02/2014 71.78p 71.78p 65.96p 71.78p 0
21/02/2014 71.78p 71.78p 65.96p 71.78p 0
20/02/2014 71.78p 71.78p 65.96p 71.78p 245
19/02/2014 71.78p 73.17p 62.08p 71.78p 0
18/02/2014 71.78p 73.17p 62.08p 71.78p 17462
17/02/2014 71.78p 71.78p 65.96p 71.78p 644
14/02/2014 71.78p 71.78p 65.96p 71.78p 5026
13/02/2014 71.78p 71.78p 65.96p 71.78p 193
12/02/2014 71.78p 73.52p 71.78p 71.78p 0
11/02/2014 71.78p 73.52p 71.78p 71.78p 172
10/02/2014 71.78p 71.78p 65.96p 71.78p 0
07/02/2014 71.78p 71.78p 65.96p 71.78p 12897
06/02/2014 71.78p 71.78p 71.19p 71.78p 25
05/02/2014 71.78p 71.78p 65.96p 71.78p 1017
04/02/2014 71.78p 75.66p 65.96p 71.78p 0
03/02/2014 75.66p 75.66p 65.96p 71.78p 7788
31/01/2014 75.66p 77.59p 69.84p 75.66p 2577
30/01/2014 73.72p 76.66p 73.72p 73.72p 0
29/01/2014 73.72p 76.66p 73.72p 73.72p 1289
28/01/2014 77.59p 77.59p 67.90p 73.72p 6444
27/01/2014 79.53p 79.53p 73.72p 77.59p 4865
24/01/2014 79.53p 79.53p 74.18p 79.53p 1304
23/01/2014 79.53p 79.53p 74.05p 79.53p 0
22/01/2014 79.53p 79.53p 74.05p 79.53p 7088
21/01/2014 79.53p 79.53p 74.30p 79.53p 483
20/01/2014 79.53p 79.53p 74.49p 79.53p 3003
17/01/2014 79.53p 79.53p 74.30p 79.53p 3423
16/01/2014 79.53p 79.53p 77.59p 79.53p 9021
15/01/2014 81.47p 81.47p 77.59p 79.53p 1289
14/01/2014 81.47p 81.47p 77.59p 81.47p 0
13/01/2014 81.47p 81.47p 77.59p 81.47p 918
10/01/2014 79.53p 81.47p 74.49p 81.47p 7055
09/01/2014 79.53p 81.47p 74.30p 79.53p 2320
08/01/2014 81.47p 81.47p 74.30p 79.53p 2739
07/01/2014 79.53p 83.61p 77.59p 81.47p 14427
06/01/2014 79.53p 79.53p 77.59p 79.53p 773
03/01/2014 81.47p 81.47p 77.57p 79.53p 10343
02/01/2014 81.47p 83.80p 79.53p 81.47p 364
31/12/2013 81.47p 84.19p 79.15p 81.47p 0
30/12/2013 81.47p 84.19p 79.15p 81.47p 1885
27/12/2013 81.47p 83.80p 78.22p 81.47p 7569
24/12/2013 81.47p 83.34p 78.22p 81.47p 0
23/12/2013 81.47p 83.34p 78.22p 81.47p 0
20/12/2013 81.47p 83.34p 78.22p 81.47p 2147
19/12/2013 79.53p 83.26p 77.98p 81.47p 7556
18/12/2013 79.53p 83.41p 73.72p 79.53p 0
17/12/2013 77.59p 83.41p 73.72p 79.53p 17581
16/12/2013 70.61p 75.66p 70.61p 75.66p 3866
13/12/2013 70.61p 75.27p 70.61p 70.61p 986
12/12/2013 69.84p 75.27p 67.90p 70.61p 2279
11/12/2013 65.96p 69.84p 65.96p 67.90p 4511
10/12/2013 65.96p 69.06p 65.96p 65.96p 3222
09/12/2013 65.96p 69.06p 62.08p 65.96p 15521
06/12/2013 65.96p 69.05p 64.02p 64.02p 322
05/12/2013 65.96p 69.06p 65.96p 65.96p 374
04/12/2013 65.96p 69.06p 65.96p 65.96p 0
03/12/2013 65.96p 69.06p 65.96p 65.96p 82280
02/12/2013 65.96p 69.06p 63.63p 65.96p 7145
29/11/2013 65.96p 67.51p 65.96p 65.96p 0
28/11/2013 65.96p 67.51p 65.96p 65.96p 144
27/11/2013 65.96p 67.51p 65.96p 65.96p 3222
26/11/2013 65.96p 65.96p 58.97p 65.96p 0
25/11/2013 65.96p 65.96p 58.97p 65.96p 60607
22/11/2013 65.96p 65.96p 63.04p 65.96p 6444
21/11/2013 65.96p 66.73p 63.08p 65.96p 19477
20/11/2013 65.96p 65.96p 63.08p 65.96p 577
19/11/2013 65.96p 67.12p 65.96p 65.96p 1690
18/11/2013 65.96p 67.12p 63.01p 65.96p 0
15/11/2013 65.96p 67.12p 63.01p 65.96p 0
14/11/2013 65.96p 67.12p 63.01p 65.96p 5365
13/11/2013 65.96p 67.51p 63.01p 65.96p 8708
12/11/2013 65.96p 67.51p 63.01p 65.96p 641
11/11/2013 65.96p 65.96p 62.85p 65.96p 15200
08/11/2013 65.96p 67.82p 63.16p 65.96p 3061
07/11/2013 65.96p 68.28p 63.01p 65.96p 35867
06/11/2013 65.96p 65.96p 63.01p 65.96p 387
05/11/2013 65.96p 69.06p 62.85p 65.96p 7893
04/11/2013 65.96p 68.67p 62.85p 65.96p 14436
01/11/2013 65.96p 65.96p 63.24p 65.96p 709
31/10/2013 65.96p 65.96p 63.24p 65.96p 0
30/10/2013 65.96p 65.96p 63.24p 65.96p 3866
29/10/2013 65.96p 68.28p 65.96p 65.96p 1475
28/10/2013 65.96p 65.96p 63.16p 65.96p 1933
25/10/2013 64.02p 69.84p 62.85p 65.96p 15644
24/10/2013 62.08p 65.96p 62.08p 64.02p 2719
23/10/2013 62.08p 64.87p 62.08p 62.08p 6444
22/10/2013 64.02p 65.96p 62.08p 62.08p 7168
21/10/2013 64.02p 64.02p 59.52p 62.08p 9319
18/10/2013 62.08p 65.96p 62.08p 62.08p 0
17/10/2013 64.02p 65.96p 62.08p 62.08p 1881
16/10/2013 64.02p 64.87p 62.35p 64.02p 16174
15/10/2013 64.02p 64.87p 64.02p 64.02p 150
14/10/2013 64.02p 64.87p 63.12p 64.02p 17749
11/10/2013 62.08p 65.96p 59.75p 64.02p 16801
10/10/2013 62.08p 63.63p 59.52p 62.08p 25775
09/10/2013 64.02p 64.02p 60.14p 60.14p 2920
08/10/2013 62.08p 64.87p 58.20p 64.02p 75821
07/10/2013 62.08p 64.71p 62.08p 62.08p 97013
04/10/2013 62.08p 65.18p 59.36p 62.08p 6508
03/10/2013 60.14p 64.87p 55.09p 62.08p 5724
02/10/2013 60.14p 64.87p 55.09p 60.14p 0
01/10/2013 60.14p 64.87p 55.09p 60.14p 0
30/09/2013 60.14p 64.87p 55.09p 60.14p 6863
27/09/2013 60.14p 65.37p 54.63p 60.14p 15618
26/09/2013 54.32p 62.08p 51.99p 60.14p 35167
25/09/2013 54.32p 57.03p 51.99p 54.32p 0
24/09/2013 54.32p 57.03p 51.99p 54.32p 7910
23/09/2013 54.32p 55.64p 54.32p 54.32p 0
20/09/2013 54.32p 55.64p 54.32p 54.32p 354
19/09/2013 54.32p 54.32p 50.44p 54.32p 0
18/09/2013 54.32p 54.32p 50.44p 54.32p 4489
17/09/2013 54.32p 55.09p 50.44p 54.32p 7206
16/09/2013 54.32p 55.87p 48.88p 54.32p 103420
13/09/2013 54.32p 55.87p 54.32p 54.32p 1274
12/09/2013 54.32p 56.95p 54.32p 54.32p 5690
11/09/2013 54.32p 54.32p 52.38p 54.32p 6444
10/09/2013 54.32p 54.32p 50.44p 54.32p 805
09/09/2013 54.32p 54.32p 50.44p 54.32p 17558
06/09/2013 52.38p 54.32p 50.44p 54.32p 41884
05/09/2013 54.32p 54.32p 52.38p 52.38p 11464
04/09/2013 56.26p 56.26p 50.44p 54.32p 10810
03/09/2013 58.20p 58.20p 51.99p 56.26p 3863
02/09/2013 60.14p 60.14p 54.32p 58.20p 5185
30/08/2013 60.14p 61.69p 60.14p 60.14p 542
29/08/2013 60.14p 65.96p 54.32p 60.14p 0
28/08/2013 56.26p 65.96p 54.32p 60.14p 31368
27/08/2013 50.44p 58.08p 50.44p 54.32p 26912
23/08/2013 50.44p 54.32p 47.33p 50.44p 17387
22/08/2013 50.44p 53.54p 50.44p 50.44p 3140
21/08/2013 44.62p 50.44p 44.62p 50.44p 19490
20/08/2013 42.68p 47.33p 42.68p 44.62p 19624
19/08/2013 42.68p 46.40p 42.68p 42.68p 0
16/08/2013 42.68p 46.40p 42.68p 42.68p 1611
15/08/2013 41.90p 46.56p 41.90p 42.68p 13564
14/08/2013 41.90p 41.90p 38.80p 41.90p 0
13/08/2013 38.80p 41.90p 38.80p 41.90p 22553
12/08/2013 41.90p 41.90p 38.80p 38.80p 15930
09/08/2013 41.90p 41.90p 39.57p 41.90p 9666
08/08/2013 41.90p 43.07p 39.57p 41.90p 3788
07/08/2013 41.90p 43.07p 39.57p 42.68p 6544
06/08/2013 41.90p 43.07p 38.80p 41.90p 79857
05/08/2013 41.90p 41.90p 40.35p 41.90p 0
02/08/2013 41.90p 41.90p 40.35p 41.90p 0
01/08/2013 41.90p 41.90p 40.35p 41.90p 0
31/07/2013 41.90p 41.90p 40.35p 41.90p 0
30/07/2013 41.90p 41.90p 40.35p 41.90p 6444
29/07/2013 41.90p 42.68p 41.90p 41.90p 695
26/07/2013 41.90p 42.68p 39.11p 41.90p 0
25/07/2013 41.90p 42.68p 39.11p 41.90p 0
24/07/2013 41.90p 42.68p 39.11p 41.90p 0
23/07/2013 41.90p 41.90p 39.11p 41.90p 62
22/07/2013 41.90p 42.89p 41.90p 41.90p 227
19/07/2013 42.68p 42.68p 39.11p 41.90p 1933
18/07/2013 41.90p 43.02p 38.80p 41.90p 10677
17/07/2013 42.68p 44.23p 40.35p 41.90p 8055
16/07/2013 42.68p 44.23p 40.35p 42.68p 825
15/07/2013 42.68p 44.23p 42.68p 42.68p 491
12/07/2013 42.68p 42.68p 40.35p 42.68p 1705
11/07/2013 42.68p 42.68p 41.90p 42.68p 0
10/07/2013 42.68p 42.68p 41.90p 42.68p 2153
09/07/2013 42.68p 44.23p 42.68p 42.68p 12243
08/07/2013 41.51p 44.23p 41.51p 42.68p 8055
05/07/2013 41.51p 43.45p 41.51p 41.51p 8286
04/07/2013 41.51p 46.56p 40.35p 41.51p 0
03/07/2013 41.51p 46.56p 40.35p 41.51p 3222
02/07/2013 41.51p 46.56p 40.35p 41.51p 0
01/07/2013 41.51p 46.56p 40.35p 41.51p 322
28/06/2013 42.68p 46.56p 40.35p 42.68p 0
27/06/2013 42.68p 46.56p 40.35p 42.68p 3825
26/06/2013 42.68p 42.68p 40.35p 42.68p 6444
25/06/2013 42.68p 46.17p 42.68p 42.68p 0
24/06/2013 42.68p 46.17p 42.68p 42.68p 0
21/06/2013 42.68p 46.17p 42.68p 42.68p 1539
20/06/2013 42.68p 44.93p 42.68p 42.68p 0
19/06/2013 42.68p 44.93p 42.68p 42.68p 1007
18/06/2013 42.68p 42.68p 40.35p 42.68p 472
17/06/2013 42.68p 44.23p 39.88p 42.68p 7088
14/06/2013 42.68p 44.23p 39.88p 42.68p 7792
13/06/2013 42.68p 44.93p 42.68p 42.68p 217
12/06/2013 42.68p 42.68p 41.90p 42.68p 0
11/06/2013 42.68p 42.68p 41.90p 42.68p 4833
10/06/2013 42.68p 44.23p 42.68p 42.68p 0
07/06/2013 42.68p 44.23p 42.68p 42.68p 3866
06/06/2013 42.68p 44.54p 39.81p 42.68p 1035
05/06/2013 42.68p 42.68p 40.81p 42.68p 1804
04/06/2013 42.68p 42.68p 40.81p 42.68p 863
03/06/2013 42.68p 42.68p 40.74p 42.68p 4833
31/05/2013 42.68p 42.68p 40.74p 40.74p 3775
30/05/2013 42.68p 45.78p 40.50p 42.68p 2699
29/05/2013 40.74p 42.68p 40.74p 42.68p 9215
28/05/2013 38.80p 41.44p 38.80p 40.74p 6444
24/05/2013 38.80p 41.44p 35.69p 38.80p 0
23/05/2013 36.86p 41.44p 35.69p 38.80p 17575
22/05/2013 42.68p 44.07p 42.68p 42.68p 221
21/05/2013 42.68p 44.15p 27.16p 42.68p 101786
20/05/2013 42.68p 45.01p 42.68p 42.68p 309
17/05/2013 42.68p 46.56p 42.68p 42.68p 92271

*Close Price adjusted for both dividends and splits