Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/02/2024 100.00p 104.50p 100.00p 100.00p 4784
31/01/2024 100.00p 104.50p 96.80p 100.00p 1501
30/01/2024 100.00p 104.00p 100.00p 100.00p 1914
29/01/2024 103.00p 103.00p 96.10p 100.00p 24171
26/01/2024 103.00p 110.00p 103.00p 103.00p 5000
25/01/2024 103.00p 107.38p 103.00p 103.00p 0
24/01/2024 100.00p 105.00p 100.00p 103.00p 3983
23/01/2024 100.00p 104.22p 97.00p 100.00p 32369
22/01/2024 100.00p 102.00p 100.00p 100.00p 245
19/01/2024 100.00p 103.00p 100.00p 100.00p 3590
18/01/2024 105.00p 105.50p 96.60p 100.00p 47557
17/01/2024 105.00p 106.50p 101.50p 105.00p 9159
16/01/2024 105.00p 105.00p 100.40p 105.00p 6910
15/01/2024 105.00p 105.00p 100.20p 105.00p 5000
12/01/2024 105.00p 108.00p 105.00p 105.00p 574
11/01/2024 105.00p 108.00p 105.00p 105.00p 88
10/01/2024 105.00p 105.62p 101.50p 105.00p 1190
09/01/2024 102.50p 109.00p 102.50p 105.00p 8380
08/01/2024 102.50p 103.50p 102.50p 102.50p 0
05/01/2024 100.00p 104.50p 100.00p 102.50p 10601
04/01/2024 95.00p 105.00p 95.00p 100.00p 2476
03/01/2024 95.00p 100.00p 94.90p 95.00p 15617
02/01/2024 92.50p 95.00p 89.35p 92.50p 19615
29/12/2023 92.50p 92.50p 91.50p 92.50p 0
28/12/2023 92.50p 95.00p 91.50p 92.50p 1865
27/12/2023 92.50p 95.00p 92.00p 92.50p 13658
22/12/2023 92.50p 95.00p 92.50p 92.50p 1026
21/12/2023 92.50p 95.00p 90.80p 92.50p 4723
20/12/2023 90.00p 95.00p 90.00p 92.50p 7818
19/12/2023 90.00p 90.00p 87.31p 90.00p 0
18/12/2023 90.00p 93.90p 85.50p 90.00p 7058
15/12/2023 90.00p 93.90p 90.00p 90.00p 5324
14/12/2023 92.50p 93.90p 90.00p 90.00p 800
13/12/2023 90.00p 93.90p 90.00p 90.00p 515
12/12/2023 90.00p 93.90p 90.00p 90.00p 387
11/12/2023 90.00p 94.80p 85.00p 90.00p 13911
08/12/2023 90.00p 90.00p 90.00p 90.00p 0
07/12/2023 90.00p 90.00p 90.00p 90.00p 0
06/12/2023 90.00p 90.00p 90.00p 90.00p 0
05/12/2023 90.00p 94.80p 90.00p 90.00p 200
04/12/2023 90.00p 90.00p 90.00p 90.00p 0
01/12/2023 90.00p 90.00p 86.50p 90.00p 250
30/11/2023 95.00p 95.00p 90.00p 90.00p 1574
29/11/2023 95.00p 95.00p 90.20p 95.00p 500
28/11/2023 95.00p 95.00p 94.12p 95.00p 0
27/11/2023 90.00p 95.00p 90.00p 95.00p 17753
24/11/2023 90.00p 93.00p 90.00p 90.00p 2500
23/11/2023 90.00p 90.00p 90.00p 90.00p 0
22/11/2023 90.00p 90.00p 86.00p 90.00p 2101
21/11/2023 90.00p 93.44p 90.00p 90.00p 240
20/11/2023 95.00p 95.00p 88.75p 90.00p 7301
17/11/2023 95.00p 96.75p 90.00p 95.00p 1759
16/11/2023 95.00p 98.24p 95.00p 95.00p 0
15/11/2023 100.00p 100.00p 95.00p 95.00p 750
14/11/2023 100.00p 100.00p 94.00p 100.00p 27531
13/11/2023 100.00p 105.00p 99.00p 100.00p 1696
10/11/2023 97.50p 100.00p 97.50p 100.00p 2297
09/11/2023 95.00p 100.00p 91.10p 97.50p 15411
08/11/2023 90.00p 98.50p 90.00p 95.00p 19629
07/11/2023 90.00p 91.90p 86.75p 90.00p 3847
06/11/2023 90.00p 90.00p 86.75p 90.00p 750
03/11/2023 90.00p 93.00p 90.00p 90.00p 35
02/11/2023 90.00p 90.00p 86.75p 90.00p 10
01/11/2023 90.00p 90.00p 86.60p 90.00p 7142
31/10/2023 90.00p 90.00p 86.60p 90.00p 1161
30/10/2023 90.00p 90.00p 86.76p 90.00p 0
27/10/2023 90.00p 90.00p 86.50p 90.00p 29292
26/10/2023 90.00p 92.00p 86.00p 90.00p 11965
25/10/2023 90.00p 90.00p 86.76p 90.00p 0
24/10/2023 90.00p 90.00p 90.00p 90.00p 350
23/10/2023 90.00p 90.00p 86.76p 90.00p 0
20/10/2023 90.00p 90.00p 86.76p 90.00p 0
19/10/2023 90.00p 92.80p 90.00p 90.00p 2144
18/10/2023 90.00p 90.00p 86.76p 90.00p 0
17/10/2023 90.00p 93.00p 90.00p 90.00p 212
16/10/2023 87.50p 93.00p 87.50p 90.00p 18119
13/10/2023 90.00p 92.00p 81.00p 87.50p 35502
12/10/2023 90.00p 90.88p 90.00p 90.00p 0
11/10/2023 87.50p 90.00p 87.50p 90.00p 15000
10/10/2023 89.50p 90.00p 85.00p 87.50p 13405
09/10/2023 92.00p 93.08p 89.50p 89.50p 0
06/10/2023 96.25p 96.25p 90.00p 92.00p 28053
05/10/2023 95.00p 96.25p 93.50p 96.25p 200
04/10/2023 96.25p 96.25p 93.50p 96.25p 1000
03/10/2023 96.25p 96.25p 94.23p 96.25p 0
02/10/2023 96.25p 96.25p 93.50p 96.25p 2361
29/09/2023 96.25p 96.25p 93.50p 96.25p 2729
28/09/2023 95.00p 96.25p 94.23p 96.25p 0
27/09/2023 96.25p 96.25p 94.23p 96.25p 0
26/09/2023 96.25p 96.25p 94.00p 96.25p 7857
25/09/2023 96.25p 96.25p 94.23p 96.25p 0
22/09/2023 96.25p 99.92p 95.50p 96.25p 11878
21/09/2023 96.25p 96.25p 93.25p 96.25p 5096
20/09/2023 96.25p 98.00p 96.25p 96.25p 1500
19/09/2023 96.25p 98.00p 96.25p 96.25p 302
18/09/2023 95.00p 98.87p 94.00p 96.25p 9268
15/09/2023 96.25p 98.87p 94.00p 96.25p 4266
14/09/2023 96.25p 98.00p 94.00p 96.25p 12209
13/09/2023 96.25p 100.00p 93.62p 96.25p 37925
12/09/2023 96.25p 99.25p 93.62p 96.25p 8403
11/09/2023 96.25p 98.00p 96.25p 96.25p 10000
08/09/2023 97.50p 97.50p 92.87p 96.25p 4796
07/09/2023 107.50p 113.50p 95.00p 97.50p 47171
06/09/2023 105.00p 106.00p 105.00p 105.00p 3769
05/09/2023 105.00p 106.00p 100.00p 105.00p 1302
04/09/2023 105.00p 105.00p 101.87p 105.00p 0
01/09/2023 105.00p 105.00p 100.10p 105.00p 1750
31/08/2023 105.00p 105.00p 101.87p 105.00p 0
30/08/2023 107.50p 107.50p 100.00p 105.00p 2500
29/08/2023 105.00p 108.50p 105.00p 107.50p 9211
25/08/2023 105.00p 105.00p 101.50p 105.00p 0
24/08/2023 105.00p 105.00p 100.00p 105.00p 250
23/08/2023 105.00p 105.00p 100.00p 105.00p 1152
22/08/2023 105.00p 105.00p 100.10p 105.00p 136
21/08/2023 105.00p 109.00p 100.00p 105.00p 10830
18/08/2023 107.50p 107.50p 100.00p 105.00p 10563
17/08/2023 107.50p 107.50p 102.56p 107.50p 1201
16/08/2023 107.50p 114.10p 107.50p 107.50p 1212
15/08/2023 107.50p 107.50p 102.25p 107.50p 6300
14/08/2023 107.50p 114.50p 102.25p 107.50p 6548
11/08/2023 107.50p 112.00p 102.25p 107.50p 5454
10/08/2023 107.50p 107.50p 101.50p 107.50p 3190
09/08/2023 107.50p 115.00p 101.50p 107.50p 3233
08/08/2023 105.00p 115.00p 101.50p 107.50p 10745
07/08/2023 105.00p 110.00p 105.00p 105.00p 1250
04/08/2023 97.50p 110.00p 96.00p 105.00p 3933
03/08/2023 97.50p 97.50p 90.00p 97.50p 1265000
02/08/2023 97.50p 99.50p 93.00p 97.50p 9750
01/08/2023 97.50p 103.00p 93.00p 97.50p 5354
31/07/2023 97.50p 100.00p 90.75p 97.50p 9363
28/07/2023 100.00p 104.50p 97.50p 97.50p 24990
27/07/2023 100.00p 103.00p 100.00p 100.00p 14558
26/07/2023 97.50p 102.00p 97.50p 100.00p 16900
25/07/2023 97.50p 97.50p 95.91p 97.50p 0
24/07/2023 102.50p 102.50p 91.50p 97.50p 6363
21/07/2023 102.50p 102.50p 102.14p 102.50p 0
20/07/2023 102.50p 102.50p 102.50p 102.50p 5000
19/07/2023 102.50p 102.75p 100.00p 102.50p 8854
18/07/2023 105.00p 106.50p 102.50p 102.50p 0
17/07/2023 105.00p 106.70p 101.50p 105.00p 30230
14/07/2023 105.00p 109.00p 102.90p 105.00p 1500
13/07/2023 107.50p 108.12p 102.90p 105.00p 2466
12/07/2023 107.50p 108.48p 107.50p 107.50p 0
11/07/2023 107.50p 108.48p 107.50p 107.50p 0
10/07/2023 107.50p 108.48p 107.50p 107.50p 0
07/07/2023 107.50p 108.48p 107.50p 107.50p 0
06/07/2023 107.50p 107.50p 107.00p 107.50p 20000
05/07/2023 107.50p 113.13p 102.90p 107.50p 2643
04/07/2023 107.50p 112.00p 107.50p 107.50p 17857
03/07/2023 107.50p 108.48p 107.50p 107.50p 0
30/06/2023 107.50p 112.00p 102.60p 107.50p 5409
29/06/2023 107.50p 108.48p 107.50p 107.50p 0
28/06/2023 107.50p 112.75p 107.50p 107.50p 8863
27/06/2023 107.50p 112.75p 104.60p 107.50p 1910
26/06/2023 107.50p 107.50p 103.21p 107.50p 0
23/06/2023 107.50p 112.75p 102.25p 107.50p 7000
22/06/2023 107.50p 112.75p 100.75p 107.50p 22248
21/06/2023 107.50p 114.40p 101.50p 107.50p 16343
20/06/2023 107.50p 107.50p 103.21p 107.50p 0
19/06/2023 107.50p 107.50p 103.21p 107.50p 0
16/06/2023 107.50p 113.90p 104.20p 107.50p 7243
15/06/2023 107.50p 107.50p 104.00p 107.50p 885
14/06/2023 110.00p 114.00p 106.37p 107.50p 2722
13/06/2023 110.00p 110.00p 109.29p 110.00p 0
12/06/2023 110.00p 115.00p 106.00p 110.00p 23821
09/06/2023 112.50p 117.14p 109.29p 110.00p 0
08/06/2023 112.50p 115.63p 112.50p 112.50p 0
07/06/2023 112.50p 115.50p 106.00p 112.50p 2049
06/06/2023 97.50p 119.00p 97.50p 112.50p 72295
05/06/2023 97.50p 97.50p 93.90p 97.50p 1105
02/06/2023 97.50p 99.00p 93.50p 97.50p 2514
01/06/2023 97.50p 97.50p 95.74p 97.50p 0
31/05/2023 97.50p 97.50p 95.74p 97.50p 0
30/05/2023 97.50p 97.50p 93.75p 97.50p 9500
26/05/2023 97.50p 102.70p 97.50p 97.50p 10000
25/05/2023 97.50p 97.50p 93.20p 97.50p 1000
24/05/2023 97.50p 101.50p 97.50p 97.50p 1000
23/05/2023 97.50p 97.50p 93.00p 97.50p 3450
22/05/2023 97.50p 101.70p 97.50p 97.50p 490
19/05/2023 97.50p 102.60p 92.25p 97.50p 7799
18/05/2023 97.50p 99.50p 92.00p 97.50p 7050
17/05/2023 95.00p 98.40p 95.00p 97.50p 3500
16/05/2023 95.00p 95.00p 94.76p 95.00p 0
15/05/2023 95.00p 99.50p 95.00p 95.00p 15000
12/05/2023 95.00p 96.19p 95.00p 95.00p 0
11/05/2023 95.00p 96.19p 95.00p 95.00p 0
10/05/2023 95.00p 95.00p 90.50p 95.00p 1000
09/05/2023 102.50p 102.50p 94.40p 95.00p 45008
05/05/2023 102.50p 103.13p 102.50p 102.50p 0
04/05/2023 102.50p 102.50p 101.75p 102.50p 1900
03/05/2023 102.50p 102.50p 95.00p 102.50p 19830
02/05/2023 100.00p 102.50p 100.00p 102.50p 5445
28/04/2023 100.00p 103.00p 95.50p 100.00p 20224
27/04/2023 102.50p 106.85p 95.50p 100.00p 16641
26/04/2023 102.50p 106.85p 102.50p 102.50p 2500
25/04/2023 100.00p 102.90p 100.00p 100.00p 962
24/04/2023 100.00p 104.00p 97.00p 100.00p 9695
21/04/2023 97.50p 101.50p 97.00p 100.00p 12151
20/04/2023 97.50p 99.75p 95.00p 97.50p 32603
19/04/2023 95.00p 100.00p 95.00p 97.50p 40204

*Close Price adjusted for both dividends and splits