Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/10/2011 106.69p 109.60p 100.87p 106.69p 0
12/10/2011 106.69p 109.60p 100.87p 106.69p 3544
11/10/2011 110.57p 110.57p 104.75p 106.69p 5155
10/10/2011 110.57p 110.57p 105.06p 110.57p 0
07/10/2011 110.57p 110.57p 105.06p 110.57p 2648
06/10/2011 108.63p 110.57p 104.75p 110.57p 2874
05/10/2011 120.27p 120.27p 112.51p 112.51p 631
04/10/2011 120.27p 120.27p 116.39p 120.27p 4188
03/10/2011 118.33p 120.27p 116.39p 120.27p 20146
30/09/2011 116.39p 116.39p 112.51p 112.51p 1933
29/09/2011 116.39p 116.39p 112.51p 116.39p 3182
28/09/2011 116.39p 116.39p 112.51p 116.39p 2577
27/09/2011 116.39p 116.39p 112.51p 116.39p 541
26/09/2011 118.33p 118.33p 108.63p 116.39p 9021
23/09/2011 110.57p 118.33p 110.57p 118.33p 1289
22/09/2011 112.51p 115.62p 108.63p 110.57p 39178
21/09/2011 112.51p 114.84p 109.41p 112.51p 0
20/09/2011 112.51p 114.84p 109.41p 112.51p 3909
19/09/2011 112.51p 112.51p 108.63p 112.51p 6539
16/09/2011 112.51p 112.67p 108.79p 112.51p 0
15/09/2011 110.57p 112.67p 108.79p 112.51p 14764
14/09/2011 108.63p 110.57p 108.63p 110.57p 55
13/09/2011 108.63p 108.79p 108.63p 108.63p 55
12/09/2011 108.63p 108.79p 108.63p 108.63p 55
09/09/2011 108.63p 111.74p 108.63p 108.63p 7088
08/09/2011 106.69p 111.74p 106.69p 108.63p 17076
07/09/2011 104.75p 108.63p 104.75p 106.69p 13317
06/09/2011 104.75p 108.24p 101.39p 104.75p 5573
05/09/2011 100.87p 104.75p 100.87p 104.75p 3222
02/09/2011 100.87p 103.98p 100.87p 100.87p 4833
01/09/2011 100.87p 100.87p 97.07p 100.87p 0
31/08/2011 100.87p 100.87p 97.07p 100.87p 644
30/08/2011 100.87p 100.87p 100.87p 100.87p 6515
26/08/2011 100.87p 100.87p 97.07p 100.87p 551
25/08/2011 100.87p 100.87p 96.99p 100.87p 4592
24/08/2011 100.87p 100.87p 98.93p 100.87p 129
23/08/2011 100.87p 102.43p 100.87p 100.87p 0
22/08/2011 100.87p 102.43p 100.87p 100.87p 8078
19/08/2011 100.87p 100.87p 100.58p 100.87p 0
18/08/2011 100.87p 100.87p 100.58p 100.87p 1611
17/08/2011 96.99p 102.81p 89.23p 102.81p 0
16/08/2011 95.05p 100.87p 89.23p 96.99p 16947
15/08/2011 95.05p 98.93p 90.79p 95.05p 0
12/08/2011 95.05p 98.93p 90.79p 95.05p 0
11/08/2011 91.17p 98.93p 90.79p 95.05p 5384
10/08/2011 83.41p 93.11p 83.41p 91.17p 28675
09/08/2011 81.47p 85.35p 79.92p 83.41p 3975
08/08/2011 83.41p 87.29p 83.03p 87.29p 6899
05/08/2011 91.17p 96.99p 82.25p 87.29p 6197
04/08/2011 96.99p 96.99p 96.99p 96.99p 61
03/08/2011 96.99p 96.99p 93.11p 96.99p 451
02/08/2011 96.99p 96.99p 93.50p 96.99p 1289
01/08/2011 96.99p 97.69p 96.99p 96.99p 2383
29/07/2011 98.93p 98.93p 93.30p 96.99p 3526
28/07/2011 98.93p 98.93p 98.93p 98.93p 475
27/07/2011 98.93p 98.93p 98.55p 98.93p 1329
26/07/2011 102.81p 102.81p 93.11p 102.81p 8377
25/07/2011 102.81p 102.81p 96.99p 102.81p 4260
22/07/2011 102.81p 102.81p 102.43p 102.81p 3222
21/07/2011 102.81p 102.81p 102.81p 102.81p 192
20/07/2011 100.87p 102.81p 100.83p 102.81p 2400
19/07/2011 106.69p 106.69p 96.99p 100.87p 8765
18/07/2011 106.69p 106.93p 104.75p 106.69p 5896
15/07/2011 106.69p 106.69p 104.75p 106.69p 644
14/07/2011 112.51p 112.51p 108.63p 108.63p 3406
13/07/2011 112.51p 116.39p 98.95p 112.51p 0
12/07/2011 116.39p 116.39p 98.95p 112.51p 15052
11/07/2011 116.39p 116.39p 116.39p 116.39p 3912
08/07/2011 120.27p 124.31p 116.39p 120.27p 0
07/07/2011 126.09p 126.09p 116.39p 120.27p 5261
06/07/2011 126.09p 126.09p 121.05p 126.09p 839
05/07/2011 128.03p 128.03p 124.15p 126.09p 644
04/07/2011 128.03p 128.03p 124.15p 128.03p 2255
01/07/2011 128.03p 128.03p 124.15p 128.03p 1195
30/06/2011 128.03p 129.97p 124.15p 128.03p 5255
29/06/2011 128.03p 131.65p 124.15p 128.03p 8615
28/06/2011 128.03p 128.03p 124.93p 128.03p 0
27/06/2011 128.03p 128.03p 124.93p 128.03p 1475
24/06/2011 129.97p 130.56p 126.67p 128.03p 8408
23/06/2011 131.91p 131.91p 127.44p 129.97p 5928
22/06/2011 131.91p 134.08p 129.80p 131.91p 3392
21/06/2011 131.91p 134.08p 131.91p 131.91p 454
20/06/2011 126.09p 134.24p 126.09p 131.91p 10632
17/06/2011 124.15p 127.10p 124.15p 126.09p 1611
16/06/2011 126.09p 127.64p 120.35p 124.15p 9234
15/06/2011 126.09p 129.46p 126.09p 126.09p 1442
14/06/2011 124.15p 127.26p 121.17p 126.09p 11405
13/06/2011 124.15p 126.09p 120.27p 124.15p 3646
10/06/2011 124.15p 124.77p 124.15p 124.15p 3866
09/06/2011 129.97p 129.97p 123.56p 124.15p 9324
08/06/2011 124.15p 130.59p 122.21p 129.97p 14812
07/06/2011 118.33p 134.21p 118.33p 124.15p 15883
06/06/2011 116.39p 120.27p 116.39p 118.33p 13576
03/06/2011 108.63p 119.11p 108.63p 116.39p 12371
02/06/2011 106.69p 108.63p 106.69p 108.63p 451
01/06/2011 108.63p 108.63p 100.87p 106.69p 10471
31/05/2011 106.69p 110.06p 100.90p 106.69p 996
27/05/2011 102.81p 112.51p 100.87p 106.69p 9065
26/05/2011 95.05p 104.75p 91.97p 102.81p 31413
25/05/2011 95.05p 100.87p 89.23p 95.05p 14506
24/05/2011 95.05p 95.05p 89.50p 95.05p 7442
23/05/2011 93.11p 100.87p 87.99p 95.05p 8546
20/05/2011 93.11p 93.11p 88.07p 93.11p 48
19/05/2011 93.11p 93.11p 88.07p 93.11p 32
18/05/2011 93.11p 93.11p 87.99p 93.11p 0
17/05/2011 93.11p 93.11p 87.99p 93.11p 258
16/05/2011 96.99p 99.48p 87.68p 93.11p 9155
13/05/2011 96.99p 99.63p 96.99p 96.99p 612
12/05/2011 98.93p 99.24p 96.99p 96.99p 7410
11/05/2011 96.99p 106.69p 94.36p 98.93p 55529
10/05/2011 87.29p 97.77p 87.29p 96.99p 5231
09/05/2011 85.35p 93.11p 82.25p 87.29p 8427
06/05/2011 75.66p 90.63p 74.49p 85.35p 33648
05/05/2011 75.66p 81.47p 75.66p 75.66p 6959
04/05/2011 77.59p 77.59p 73.09p 75.66p 1514
03/05/2011 73.72p 77.59p 69.84p 77.59p 0
28/04/2011 77.59p 77.59p 69.84p 73.72p 2106
27/04/2011 77.59p 77.59p 73.09p 77.59p 171
26/04/2011 75.66p 81.47p 72.29p 77.59p 18042
21/04/2011 73.72p 75.66p 69.84p 75.66p 0
20/04/2011 73.72p 75.42p 69.84p 73.72p 618
19/04/2011 73.72p 75.66p 69.96p 73.72p 0
18/04/2011 73.72p 75.66p 69.96p 73.72p 0
15/04/2011 75.66p 75.66p 69.96p 73.72p 1572
14/04/2011 75.66p 78.37p 69.84p 75.66p 3222
13/04/2011 75.66p 77.59p 75.66p 75.66p 0
12/04/2011 75.66p 77.59p 75.66p 75.66p 0
11/04/2011 75.66p 77.59p 75.66p 75.66p 0
08/04/2011 75.66p 77.59p 75.66p 75.66p 0
07/04/2011 75.66p 77.59p 75.66p 75.66p 319
06/04/2011 75.66p 77.59p 66.73p 75.66p 10119
05/04/2011 75.66p 77.59p 69.84p 75.66p 3603
04/04/2011 77.59p 77.59p 70.61p 75.66p 6444
01/04/2011 73.72p 81.47p 73.72p 77.59p 12603
31/03/2011 73.72p 77.28p 73.72p 73.72p 1289
30/03/2011 73.72p 73.72p 68.59p 73.72p 1289
29/03/2011 73.72p 75.73p 68.59p 73.72p 3453
28/03/2011 69.84p 74.69p 67.66p 73.72p 1528
25/03/2011 69.84p 77.59p 62.85p 69.84p 0
24/03/2011 69.84p 77.59p 62.85p 69.84p 0
23/03/2011 69.84p 77.59p 62.85p 69.84p 0
22/03/2011 69.84p 77.59p 62.85p 69.84p 3338
21/03/2011 69.84p 69.84p 69.84p 69.84p 3222
18/03/2011 71.78p 73.72p 66.73p 69.84p 0
17/03/2011 73.72p 73.72p 66.73p 71.78p 1173
16/03/2011 73.72p 73.72p 73.72p 73.72p 0
15/03/2011 73.72p 73.72p 67.51p 73.72p 0
14/03/2011 73.72p 73.72p 67.51p 73.72p 1289
11/03/2011 77.59p 77.59p 72.47p 73.72p 153
10/03/2011 79.53p 77.59p 75.69p 77.59p 456
09/03/2011 77.59p 80.54p 71.39p 79.53p 2076
08/03/2011 77.59p 77.59p 71.39p 77.59p 1591
07/03/2011 77.59p 81.01p 69.84p 77.59p 10793
04/03/2011 79.53p 82.25p 74.49p 77.59p 193
03/03/2011 81.47p 79.53p 77.75p 79.53p 3222
02/03/2011 77.59p 81.47p 72.16p 81.47p 28240
01/03/2011 75.66p 80.89p 75.66p 75.66p 0
28/02/2011 77.59p 80.89p 75.66p 75.66p 644
25/02/2011 81.47p 81.47p 75.66p 75.66p 758
24/02/2011 60.14p 87.84p 65.96p 79.53p 35150
23/02/2011 60.14p 65.18p 50.44p 60.14p 0
22/02/2011 58.20p 65.18p 50.44p 60.14p 58045
21/02/2011 62.08p 65.96p 58.20p 58.20p 21075
18/02/2011 62.08p 62.08p 59.13p 62.08p 1790
17/02/2011 69.84p 73.13p 62.08p 62.08p 0
16/02/2011 65.96p 73.13p 67.59p 69.84p 9603
15/02/2011 58.20p 68.36p 52.92p 65.96p 13336
14/02/2011 58.20p 60.80p 58.20p 58.20p 25775
11/02/2011 52.14p 62.08p 52.14p 58.20p 32554
10/02/2011 51.83p 60.21p 51.83p 58.20p 29082
09/02/2011 56.26p 56.26p 50.44p 56.26p 0
08/02/2011 50.44p 56.26p 50.44p 56.26p 1598
07/02/2011 58.20p 58.20p 50.90p 56.26p 0
04/02/2011 58.20p 58.20p 50.90p 58.20p 0
03/02/2011 58.20p 58.20p 50.90p 58.20p 0
02/02/2011 58.20p 58.20p 50.90p 58.20p 0
01/02/2011 58.20p 58.20p 50.90p 58.20p 967
31/01/2011 58.20p 58.20p 50.90p 58.20p 1496
28/01/2011 58.20p 58.20p 58.20p 58.20p 0
27/01/2011 58.20p 58.20p 58.20p 58.20p 0
26/01/2011 58.20p 64.87p 51.99p 58.20p 1095
25/01/2011 58.20p 64.25p 58.20p 58.20p 644
24/01/2011 58.20p 65.96p 51.99p 58.20p 33040
21/01/2011 60.14p 62.70p 58.20p 58.20p 5511
20/01/2011 58.20p 63.63p 55.87p 60.14p 6983
19/01/2011 58.20p 58.20p 58.20p 58.20p 0
18/01/2011 58.20p 62.85p 58.20p 58.20p 318
17/01/2011 62.85p 62.85p 58.20p 58.20p 419
14/01/2011 0.00p 58.20p 58.20p 58.20p 0
13/01/2011 63.63p 63.63p 58.20p 58.20p 0
12/01/2011 63.63p 63.63p 58.20p 58.20p 66
11/01/2011 58.20p 63.63p 58.20p 58.20p 0
10/01/2011 58.20p 63.63p 58.20p 58.20p 1572
07/01/2011 58.20p 58.20p 58.20p 58.20p 0
06/01/2011 58.20p 58.20p 58.20p 58.20p 0
05/01/2011 58.20p 63.63p 58.20p 58.20p 644
04/01/2011 52.38p 58.20p 51.76p 58.20p 36325
31/12/2010 52.38p 56.33p 52.38p 54.32p 41
30/12/2010 54.32p 56.33p 48.88p 52.38p 6641
29/12/2010 54.32p 54.32p 54.32p 54.32p 0

*Close Price adjusted for both dividends and splits