Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/05/2019 35.00p 35.00p 31.15p 33.50p 250
17/05/2019 35.00p 35.00p 33.50p 33.50p 0
16/05/2019 33.50p 33.50p 33.50p 33.50p 0
15/05/2019 33.50p 33.50p 33.50p 33.50p 0
14/05/2019 35.00p 35.00p 33.50p 33.50p 0
13/05/2019 35.00p 35.00p 31.15p 33.50p 857
10/05/2019 35.00p 35.00p 33.50p 33.50p 0
09/05/2019 38.50p 38.50p 30.00p 33.50p 17534
08/05/2019 40.00p 40.00p 40.00p 40.00p 0
07/05/2019 41.50p 41.80p 40.00p 40.00p 8500
03/05/2019 41.50p 41.50p 40.06p 41.50p 8500
02/05/2019 41.50p 41.50p 41.50p 41.50p 0
01/05/2019 41.50p 41.50p 41.50p 41.50p 0
30/04/2019 41.50p 41.50p 41.50p 41.50p 0
29/04/2019 41.50p 41.50p 41.50p 41.50p 0
26/04/2019 41.50p 41.50p 40.30p 41.50p 808
25/04/2019 41.50p 43.00p 41.50p 41.50p 868
24/04/2019 41.50p 41.50p 41.50p 41.50p 0
23/04/2019 41.50p 41.50p 41.50p 41.50p 0
18/04/2019 41.50p 42.00p 41.50p 41.50p 2000
17/04/2019 39.00p 42.00p 39.00p 41.00p 2000
16/04/2019 39.00p 42.00p 39.00p 39.00p 12500
15/04/2019 39.00p 39.00p 37.40p 39.00p 250
12/04/2019 38.00p 41.00p 38.00p 39.00p 16250
11/04/2019 38.00p 38.00p 38.00p 38.00p 0
10/04/2019 38.00p 38.00p 38.00p 38.00p 0
09/04/2019 38.00p 38.00p 38.00p 38.00p 0
08/04/2019 38.00p 38.00p 36.00p 38.00p 3000
05/04/2019 38.00p 38.00p 36.00p 38.00p 250
04/04/2019 36.50p 40.88p 36.50p 38.00p 10000
03/04/2019 36.50p 36.50p 33.35p 36.50p 6600
02/04/2019 36.50p 36.50p 33.35p 36.50p 250
01/04/2019 36.00p 40.00p 33.00p 36.50p 45678
29/03/2019 36.50p 36.50p 36.00p 36.00p 0
28/03/2019 36.50p 38.80p 36.00p 36.00p 5000
27/03/2019 36.50p 36.50p 33.12p 36.00p 400
26/03/2019 36.00p 36.00p 36.00p 36.00p 0
25/03/2019 36.50p 36.50p 36.00p 36.00p 0
22/03/2019 38.00p 38.00p 35.00p 36.00p 26000
21/03/2019 38.00p 38.00p 38.00p 38.00p 0
20/03/2019 38.00p 40.00p 35.00p 38.00p 20000
19/03/2019 38.00p 38.00p 38.00p 38.00p 0
18/03/2019 38.00p 38.90p 35.30p 38.00p 14250
15/03/2019 38.00p 39.40p 38.00p 38.00p 1200
14/03/2019 38.00p 38.00p 38.00p 38.00p 0
13/03/2019 38.00p 38.00p 35.12p 38.00p 7700
12/03/2019 37.50p 39.25p 37.50p 38.00p 10000
11/03/2019 37.50p 37.50p 37.50p 37.50p 0
08/03/2019 37.50p 37.50p 37.50p 37.50p 0
07/03/2019 37.50p 37.50p 37.50p 37.50p 0
06/03/2019 37.50p 37.50p 34.43p 37.50p 2000
05/03/2019 37.50p 37.50p 35.15p 37.50p 250
04/03/2019 37.50p 37.50p 37.50p 37.50p 0
01/03/2019 37.50p 37.50p 37.50p 37.50p 0
28/02/2019 37.50p 39.25p 35.25p 37.50p 8750
27/02/2019 37.50p 37.50p 35.25p 37.50p 1000
26/02/2019 37.50p 37.50p 37.50p 37.50p 0
25/02/2019 37.50p 37.55p 37.50p 37.50p 3000
22/02/2019 39.00p 39.00p 35.00p 36.50p 5090
21/02/2019 40.50p 40.50p 36.00p 39.00p 3854
20/02/2019 39.00p 39.90p 36.12p 39.00p 5261
19/02/2019 37.50p 40.00p 37.50p 39.00p 5000
18/02/2019 37.50p 37.50p 35.75p 37.50p 700
15/02/2019 37.50p 37.50p 37.50p 37.50p 0
14/02/2019 37.50p 39.90p 37.50p 37.50p 1000
13/02/2019 34.50p 39.00p 34.00p 37.50p 14250
12/02/2019 34.50p 38.86p 33.00p 35.50p 25750
11/02/2019 35.00p 36.00p 32.00p 34.50p 11653
08/02/2019 35.00p 35.00p 34.50p 34.50p 0
07/02/2019 35.00p 35.00p 34.50p 34.50p 0
06/02/2019 37.00p 37.00p 30.50p 34.50p 36461
05/02/2019 37.50p 37.50p 35.00p 37.00p 10000
04/02/2019 38.00p 39.00p 37.04p 37.50p 12000
01/02/2019 41.50p 41.50p 35.25p 38.00p 3300
31/01/2019 41.00p 41.00p 41.00p 41.00p 0
30/01/2019 41.00p 41.00p 41.00p 41.00p 0
29/01/2019 41.00p 41.00p 41.00p 41.00p 0
28/01/2019 41.50p 41.50p 41.00p 41.00p 0
25/01/2019 41.00p 41.00p 37.16p 41.00p 1362
24/01/2019 41.50p 41.50p 41.00p 41.00p 0
23/01/2019 41.00p 41.00p 41.00p 41.00p 0
22/01/2019 41.50p 41.50p 41.00p 41.00p 0
21/01/2019 41.50p 41.50p 41.00p 41.00p 0
18/01/2019 41.50p 41.50p 41.00p 41.00p 0
17/01/2019 41.50p 41.50p 37.16p 41.00p 571
16/01/2019 41.50p 41.50p 41.00p 41.00p 0
15/01/2019 41.00p 41.00p 41.00p 41.00p 0
14/01/2019 41.00p 41.00p 41.00p 41.00p 0
11/01/2019 41.00p 41.00p 37.16p 41.00p 3107
10/01/2019 41.00p 41.00p 41.00p 41.00p 0
09/01/2019 41.50p 41.50p 41.00p 41.00p 0
08/01/2019 41.50p 41.50p 41.00p 41.00p 0
07/01/2019 41.00p 41.00p 41.00p 41.00p 0
04/01/2019 41.00p 44.20p 41.00p 41.00p 1357
03/01/2019 41.00p 41.00p 41.00p 41.00p 0
02/01/2019 41.00p 41.00p 41.00p 41.00p 0
31/12/2018 41.00p 45.00p 41.00p 41.00p 59
28/12/2018 41.50p 41.50p 41.00p 41.00p 0
27/12/2018 41.50p 41.50p 41.00p 41.00p 0
24/12/2018 41.50p 41.50p 40.50p 41.00p 0
21/12/2018 42.00p 42.00p 41.00p 41.00p 0
20/12/2018 42.00p 42.00p 41.50p 41.50p 0
19/12/2018 42.00p 42.00p 41.50p 41.50p 0
18/12/2018 42.50p 42.50p 38.14p 41.50p 6000
17/12/2018 42.50p 43.50p 42.50p 43.50p 0
14/12/2018 42.50p 43.50p 42.50p 43.50p 0
13/12/2018 43.50p 43.50p 43.50p 43.50p 0
12/12/2018 43.50p 43.50p 43.50p 43.50p 0
11/12/2018 43.50p 43.50p 43.50p 43.50p 0
10/12/2018 43.50p 43.50p 43.50p 43.50p 0
07/12/2018 42.50p 46.86p 42.50p 43.50p 1040
06/12/2018 41.50p 46.86p 41.50p 43.50p 2539
05/12/2018 40.50p 44.00p 40.10p 42.50p 27000
04/12/2018 40.50p 40.50p 38.10p 40.50p 16000
03/12/2018 38.50p 40.00p 38.50p 39.00p 22300
30/11/2018 38.50p 39.55p 37.06p 38.50p 7800
29/11/2018 42.50p 42.50p 36.00p 38.50p 14842
28/11/2018 42.50p 42.50p 42.50p 42.50p 0
27/11/2018 42.50p 42.50p 42.50p 42.50p 0
26/11/2018 42.50p 42.50p 38.00p 42.50p 27677
23/11/2018 42.50p 42.50p 42.50p 42.50p 0
22/11/2018 42.50p 42.50p 41.28p 42.50p 10000
21/11/2018 42.50p 43.00p 42.50p 43.00p 2500
20/11/2018 42.50p 42.50p 41.50p 41.50p 10000
19/11/2018 42.50p 42.50p 40.00p 41.50p 6250
16/11/2018 42.50p 42.50p 42.50p 42.50p 0
15/11/2018 42.50p 42.50p 42.50p 42.50p 0
14/11/2018 42.50p 42.50p 42.50p 42.50p 0
13/11/2018 43.00p 43.00p 41.00p 42.50p 7028
12/11/2018 43.00p 43.00p 41.00p 43.00p 25250
09/11/2018 43.50p 43.50p 41.10p 43.00p 5250
08/11/2018 45.50p 45.50p 43.50p 43.50p 0
07/11/2018 43.50p 45.00p 43.50p 43.50p 6694
06/11/2018 45.50p 43.50p 43.50p 43.50p 0
05/11/2018 45.50p 45.50p 43.50p 43.50p 0
02/11/2018 45.50p 45.50p 43.50p 43.50p 0
01/11/2018 45.50p 43.50p 43.50p 43.50p 0
31/10/2018 45.50p 45.50p 43.50p 43.50p 0
30/10/2018 45.50p 45.50p 41.50p 43.50p 5000
29/10/2018 45.50p 45.50p 43.50p 43.50p 4000
26/10/2018 42.50p 44.90p 42.08p 43.50p 17534
25/10/2018 42.00p 42.00p 42.00p 42.00p 0
24/10/2018 42.00p 43.00p 42.00p 42.00p 5000
23/10/2018 42.00p 42.00p 42.00p 42.00p 0
22/10/2018 42.00p 42.00p 41.00p 42.00p 3000
19/10/2018 42.00p 42.00p 42.00p 42.00p 0
18/10/2018 42.00p 43.80p 42.00p 42.00p 1701
17/10/2018 42.00p 42.00p 42.00p 42.00p 0
16/10/2018 42.00p 42.00p 42.00p 42.00p 0
15/10/2018 42.00p 42.00p 42.00p 42.00p 0
12/10/2018 42.00p 42.00p 42.00p 42.00p 0
11/10/2018 43.00p 43.00p 40.40p 42.00p 7513
10/10/2018 43.00p 44.00p 43.00p 43.50p 10000
09/10/2018 43.00p 42.50p 42.50p 42.50p 0
08/10/2018 43.00p 42.50p 42.50p 42.50p 0
05/10/2018 43.00p 43.00p 40.30p 42.50p 1250
04/10/2018 43.00p 43.00p 43.00p 43.00p 0
03/10/2018 43.00p 43.00p 40.30p 43.00p 750
02/10/2018 43.00p 44.50p 40.30p 43.00p 2601
01/10/2018 43.00p 43.00p 40.30p 43.00p 2500
28/09/2018 43.00p 45.00p 40.00p 43.00p 15377
27/09/2018 43.00p 43.00p 43.00p 43.00p 0
26/09/2018 45.00p 45.88p 41.50p 43.00p 7504
25/09/2018 47.00p 46.50p 46.50p 46.50p 0
24/09/2018 47.00p 46.50p 46.50p 46.50p 0
21/09/2018 47.00p 46.50p 46.50p 46.50p 0
20/09/2018 47.00p 49.00p 44.25p 46.50p 2240
19/09/2018 47.00p 46.50p 46.50p 46.50p 0
18/09/2018 46.50p 46.50p 46.50p 46.50p 0
17/09/2018 47.00p 47.00p 46.50p 46.50p 0
14/09/2018 46.50p 46.50p 46.50p 46.50p 0
13/09/2018 47.00p 47.00p 44.00p 46.50p 6857
12/09/2018 47.00p 46.50p 46.50p 46.50p 0
11/09/2018 46.50p 48.90p 46.50p 46.50p 8163
10/09/2018 47.00p 47.00p 44.10p 46.50p 5285
07/09/2018 46.50p 46.50p 46.50p 46.50p 0
06/09/2018 46.50p 46.50p 46.50p 46.50p 0
05/09/2018 46.50p 48.50p 46.50p 46.50p 12000
04/09/2018 46.50p 46.50p 44.25p 46.50p 500
03/09/2018 46.50p 46.50p 44.25p 46.50p 1000
31/08/2018 46.50p 46.50p 46.50p 46.50p 0
30/08/2018 46.00p 46.50p 44.00p 46.50p 250
29/08/2018 46.00p 48.00p 46.00p 46.50p 1000
28/08/2018 44.00p 47.00p 44.00p 46.00p 15328
24/08/2018 44.00p 44.00p 42.20p 44.00p 750
23/08/2018 43.00p 45.80p 43.00p 44.00p 2174
22/08/2018 43.00p 45.00p 43.00p 44.00p 2500
21/08/2018 43.00p 45.00p 43.00p 44.00p 1500
20/08/2018 43.00p 44.00p 44.00p 44.00p 0
17/08/2018 43.00p 44.00p 44.00p 44.00p 0
16/08/2018 44.00p 44.00p 42.08p 44.00p 6500
15/08/2018 44.00p 44.00p 44.00p 44.00p 0
14/08/2018 44.00p 44.00p 44.00p 44.00p 0
13/08/2018 44.00p 45.00p 44.00p 44.00p 597
10/08/2018 44.00p 44.00p 44.00p 44.00p 0
09/08/2018 44.00p 45.80p 42.08p 44.00p 5500
08/08/2018 43.50p 46.00p 42.08p 44.00p 21500
07/08/2018 43.50p 44.65p 43.50p 43.50p 9468
06/08/2018 44.00p 44.79p 42.00p 43.50p 11500
03/08/2018 45.50p 46.90p 44.00p 44.00p 2500

*Close Price adjusted for both dividends and splits