Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/05/2013 46.56p 46.56p 42.68p 46.56p 18694
15/05/2013 42.68p 48.73p 42.68p 46.56p 94489
14/05/2013 42.68p 46.56p 40.35p 42.68p 59311
13/05/2013 46.56p 46.56p 38.80p 42.68p 22553
10/05/2013 46.56p 46.56p 42.68p 46.56p 11467
09/05/2013 46.56p 48.88p 46.56p 46.56p 2417
08/05/2013 46.56p 48.26p 46.56p 46.56p 5493
07/05/2013 46.56p 48.26p 46.56p 46.56p 88
03/05/2013 46.56p 46.56p 42.68p 46.56p 3867
02/05/2013 46.56p 46.56p 46.56p 46.56p 7166
01/05/2013 46.56p 46.87p 42.68p 46.56p 16174
30/04/2013 46.56p 46.56p 42.68p 46.56p 95
29/04/2013 46.56p 48.11p 42.68p 46.56p 1573
26/04/2013 48.50p 48.50p 40.74p 46.56p 22553
25/04/2013 48.50p 49.78p 46.56p 48.50p 19331
24/04/2013 48.50p 49.66p 48.50p 48.50p 0
23/04/2013 48.50p 49.66p 48.50p 48.50p 50
22/04/2013 46.56p 50.44p 46.56p 48.50p 28226
19/04/2013 46.56p 49.66p 46.56p 46.56p 6444
18/04/2013 46.56p 49.20p 46.56p 46.56p 3222
17/04/2013 46.56p 50.44p 44.62p 46.56p 0
16/04/2013 46.56p 50.44p 44.62p 46.56p 0
15/04/2013 48.50p 50.44p 44.62p 46.56p 23769
12/04/2013 44.62p 49.66p 44.62p 48.50p 19370
11/04/2013 42.68p 45.01p 40.43p 44.62p 7955
10/04/2013 42.68p 42.68p 40.43p 42.68p 0
09/04/2013 42.68p 42.68p 40.43p 42.68p 168
08/04/2013 42.68p 44.07p 42.68p 42.68p 6444
05/04/2013 42.68p 45.01p 39.57p 42.68p 25438
04/04/2013 34.92p 42.68p 34.92p 42.68p 28829
03/04/2013 34.92p 38.80p 31.04p 34.92p 40310
02/04/2013 41.51p 41.51p 34.76p 35.31p 71997
28/03/2013 44.62p 44.85p 36.47p 41.51p 29252
27/03/2013 46.56p 46.87p 38.80p 44.62p 20169
26/03/2013 46.56p 47.26p 42.68p 46.56p 7880
25/03/2013 46.56p 46.56p 42.68p 46.56p 51799
22/03/2013 48.50p 48.88p 38.80p 46.56p 61463
21/03/2013 48.50p 48.88p 42.68p 48.50p 2390
20/03/2013 48.50p 48.50p 42.68p 48.50p 10842
19/03/2013 50.44p 50.44p 42.68p 48.50p 14285
18/03/2013 50.44p 50.44p 46.56p 50.44p 13338
15/03/2013 50.44p 50.44p 47.72p 50.44p 1095
14/03/2013 50.44p 50.44p 46.56p 50.44p 6634
13/03/2013 50.44p 51.21p 46.56p 50.44p 15774
12/03/2013 50.44p 51.99p 47.72p 50.44p 0
11/03/2013 50.44p 51.99p 47.72p 50.44p 1626
08/03/2013 50.44p 52.38p 46.71p 50.44p 2117
07/03/2013 50.44p 53.39p 42.68p 50.44p 38142
06/03/2013 60.14p 60.14p 46.56p 50.44p 34095
05/03/2013 60.14p 62.08p 60.14p 60.14p 3246
04/03/2013 60.14p 62.08p 58.66p 60.14p 35360
01/03/2013 60.14p 60.49p 58.20p 60.14p 9781
28/02/2013 64.02p 64.02p 56.64p 60.14p 6154
27/02/2013 60.14p 60.14p 58.97p 60.14p 498
26/02/2013 60.14p 62.08p 60.14p 60.14p 7879
25/02/2013 60.14p 60.52p 60.14p 60.14p 515
22/02/2013 60.14p 65.96p 58.20p 65.96p 170942
21/02/2013 60.14p 60.14p 58.20p 60.14p 335
20/02/2013 60.14p 61.30p 58.51p 60.14p 1321
19/02/2013 60.14p 61.30p 58.97p 60.14p 0
18/02/2013 60.14p 61.30p 58.97p 60.14p 2398
15/02/2013 60.14p 62.08p 58.97p 60.14p 0
14/02/2013 60.14p 62.08p 58.97p 60.14p 4297
13/02/2013 62.08p 62.08p 58.20p 60.14p 23340
12/02/2013 62.08p 63.16p 62.08p 62.08p 7965
11/02/2013 64.02p 64.02p 58.20p 62.08p 13374
08/02/2013 64.02p 64.40p 58.97p 64.02p 9216
07/02/2013 62.08p 65.18p 62.08p 64.02p 2298
06/02/2013 60.14p 63.63p 58.97p 62.08p 28904
05/02/2013 60.14p 60.14p 54.78p 60.14p 5065
04/02/2013 64.02p 64.02p 54.32p 60.14p 15332
01/02/2013 64.02p 64.02p 58.20p 64.02p 0
31/01/2013 64.02p 64.02p 58.20p 64.02p 258
30/01/2013 62.08p 64.02p 58.20p 64.02p 5565
29/01/2013 62.08p 63.63p 62.08p 62.08p 6893
28/01/2013 62.08p 62.08p 58.97p 62.08p 1207
25/01/2013 65.96p 65.96p 62.08p 62.08p 2577
24/01/2013 65.96p 66.73p 62.08p 65.96p 21596
23/01/2013 65.96p 65.96p 62.46p 65.96p 0
22/01/2013 65.96p 65.96p 62.46p 65.96p 470
21/01/2013 65.96p 65.96p 62.08p 65.96p 3222
18/01/2013 65.96p 65.96p 62.46p 65.96p 322
17/01/2013 65.96p 66.73p 62.46p 65.96p 1807
16/01/2013 65.96p 65.96p 58.20p 65.96p 7095
15/01/2013 65.96p 66.73p 62.46p 65.96p 358
14/01/2013 65.96p 66.73p 62.08p 65.96p 0
11/01/2013 65.96p 66.73p 62.08p 65.96p 6766
10/01/2013 65.96p 67.74p 65.96p 65.96p 1482
09/01/2013 67.90p 73.72p 62.08p 65.96p 7459
08/01/2013 67.90p 67.90p 67.31p 67.90p 230
07/01/2013 69.84p 69.84p 64.02p 67.90p 6147
04/01/2013 69.84p 69.84p 66.34p 69.84p 0
03/01/2013 69.84p 69.84p 66.34p 69.84p 0
02/01/2013 69.84p 69.84p 66.34p 69.84p 0
31/12/2012 69.84p 69.84p 66.34p 69.84p 0
28/12/2012 69.84p 69.84p 66.34p 69.84p 6687
27/12/2012 69.84p 69.84p 66.34p 69.84p 2449
24/12/2012 69.84p 73.72p 66.34p 69.84p 0
21/12/2012 67.90p 73.72p 66.34p 69.84p 4204
20/12/2012 65.96p 69.53p 65.96p 67.90p 2706
19/12/2012 64.02p 65.96p 64.02p 65.96p 3110
18/12/2012 64.02p 65.18p 64.02p 64.02p 161
17/12/2012 64.02p 64.02p 59.75p 64.02p 3259
14/12/2012 62.08p 64.34p 62.08p 64.02p 0
13/12/2012 62.08p 64.34p 62.08p 62.08p 28905
12/12/2012 59.75p 65.18p 59.75p 61.69p 33729
11/12/2012 59.75p 59.75p 55.09p 59.75p 14
10/12/2012 67.90p 67.90p 55.09p 59.75p 15395
07/12/2012 67.90p 72.55p 62.08p 67.90p 28539
06/12/2012 75.66p 79.92p 74.49p 77.59p 3617
05/12/2012 75.66p 77.13p 75.66p 75.66p 3608
04/12/2012 75.66p 76.04p 73.72p 75.66p 5799
03/12/2012 75.66p 77.59p 73.72p 75.66p 0
30/11/2012 73.72p 77.59p 73.72p 75.66p 6766
29/11/2012 73.72p 76.66p 73.68p 73.72p 7030
28/11/2012 73.72p 73.72p 72.94p 73.72p 2711
27/11/2012 73.72p 73.72p 73.68p 73.72p 0
26/11/2012 73.72p 73.72p 73.68p 73.72p 0
23/11/2012 73.72p 73.72p 73.68p 73.72p 27
22/11/2012 71.78p 73.72p 71.78p 73.72p 132
21/11/2012 73.72p 73.72p 70.22p 73.72p 103
20/11/2012 75.66p 75.66p 69.84p 73.72p 1502
19/11/2012 75.66p 75.66p 70.42p 75.66p 129
16/11/2012 75.66p 75.66p 69.84p 75.66p 2411
15/11/2012 75.66p 77.59p 69.84p 75.66p 0
14/11/2012 77.59p 77.59p 69.84p 75.66p 5155
13/11/2012 79.53p 79.53p 73.72p 77.59p 644
12/11/2012 79.53p 79.53p 73.72p 79.53p 174
09/11/2012 79.53p 79.53p 73.72p 79.53p 1114
08/11/2012 79.53p 80.70p 79.53p 79.53p 0
07/11/2012 79.53p 80.70p 79.53p 79.53p 143
06/11/2012 79.53p 81.47p 74.03p 79.53p 0
05/11/2012 81.47p 81.47p 74.03p 79.53p 7272
02/11/2012 83.41p 83.41p 73.72p 81.47p 17011
01/11/2012 83.41p 85.35p 81.47p 83.41p 18428
31/10/2012 83.41p 83.41p 78.37p 83.41p 322
30/10/2012 83.41p 83.41p 78.37p 83.41p 533
29/10/2012 83.41p 83.80p 78.37p 83.41p 450
26/10/2012 83.41p 85.35p 78.37p 83.41p 0
25/10/2012 85.35p 85.35p 78.37p 83.41p 10135
24/10/2012 85.35p 86.52p 85.35p 85.35p 1623
23/10/2012 85.35p 86.60p 82.25p 85.35p 6500
22/10/2012 89.23p 89.23p 83.41p 85.35p 2511
19/10/2012 89.23p 89.23p 88.46p 89.23p 231
18/10/2012 89.23p 89.23p 85.74p 89.23p 0
17/10/2012 89.23p 89.23p 85.74p 89.23p 110
16/10/2012 89.23p 93.11p 85.35p 89.23p 0
15/10/2012 89.23p 93.11p 85.35p 89.23p 4985
12/10/2012 89.23p 89.23p 85.74p 89.23p 498
11/10/2012 89.23p 89.23p 85.35p 89.23p 1885
10/10/2012 89.23p 91.17p 85.35p 89.23p 0
09/10/2012 91.17p 91.17p 85.35p 89.23p 3829
08/10/2012 91.17p 91.17p 90.79p 91.17p 773
05/10/2012 91.17p 91.17p 90.79p 91.17p 601
04/10/2012 91.17p 91.17p 85.35p 91.17p 5739
03/10/2012 91.17p 91.17p 90.79p 91.17p 322
02/10/2012 91.17p 91.17p 85.35p 91.17p 0
01/10/2012 91.17p 91.17p 85.35p 91.17p 0
28/09/2012 91.17p 91.17p 85.35p 91.17p 1966
27/09/2012 91.17p 91.17p 90.79p 91.17p 107
26/09/2012 91.17p 91.17p 90.79p 91.17p 269
25/09/2012 91.17p 91.17p 87.68p 91.17p 4885
24/09/2012 91.17p 91.17p 89.23p 89.23p 2255
21/09/2012 93.11p 93.11p 87.29p 91.17p 11328
20/09/2012 93.11p 93.11p 89.54p 93.11p 9
19/09/2012 93.11p 93.11p 89.54p 93.11p 0
18/09/2012 93.11p 93.11p 89.54p 93.11p 0
17/09/2012 93.11p 93.11p 89.54p 93.11p 10614
14/09/2012 93.11p 93.11p 92.34p 93.11p 106
13/09/2012 93.11p 93.11p 92.34p 93.11p 106
12/09/2012 95.05p 95.05p 90.01p 93.11p 3544
11/09/2012 91.17p 95.83p 88.15p 95.05p 12114
10/09/2012 91.17p 94.43p 87.68p 91.17p 4278
07/09/2012 91.17p 94.55p 86.75p 91.17p 735
06/09/2012 110.18p 110.18p 85.35p 91.17p 63324
05/09/2012 114.45p 118.88p 114.45p 114.45p 6274
04/09/2012 114.45p 115.62p 114.45p 114.45p 354
03/09/2012 114.45p 115.62p 110.03p 114.45p 2535
31/08/2012 114.45p 114.45p 111.74p 114.45p 3222
30/08/2012 112.51p 118.41p 112.51p 114.45p 3544
29/08/2012 114.45p 117.17p 108.63p 112.51p 6947
28/08/2012 114.45p 117.17p 109.21p 114.45p 1745
24/08/2012 114.45p 117.17p 108.64p 114.45p 3319
23/08/2012 114.45p 117.63p 114.45p 114.45p 109
22/08/2012 112.51p 117.63p 112.51p 114.45p 4497
21/08/2012 116.39p 116.39p 110.57p 112.51p 11445
20/08/2012 112.51p 112.51p 106.45p 110.18p 4096
17/08/2012 110.18p 110.18p 108.94p 110.18p 0
16/08/2012 110.18p 110.18p 108.94p 110.18p 799
15/08/2012 110.18p 110.18p 108.94p 110.18p 129
14/08/2012 108.63p 112.51p 108.63p 110.18p 11266
13/08/2012 112.51p 112.51p 108.63p 108.63p 387
10/08/2012 116.39p 116.39p 108.63p 112.51p 1804
09/08/2012 116.39p 116.39p 112.90p 116.39p 944
08/08/2012 116.39p 116.39p 112.51p 116.39p 1933
07/08/2012 110.18p 116.39p 110.18p 116.39p 4294
06/08/2012 106.69p 110.18p 106.69p 110.18p 6444
03/08/2012 106.69p 106.69p 104.75p 106.69p 2255
02/08/2012 106.69p 107.08p 106.69p 106.69p 354
01/08/2012 106.69p 106.93p 106.69p 106.69p 0

*Close Price adjusted for both dividends and splits