Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/08/2018 47.00p 47.11p 44.00p 45.50p 11220
01/08/2018 47.00p 47.00p 44.15p 47.00p 10000
31/07/2018 47.00p 49.11p 45.62p 47.00p 4465
30/07/2018 48.00p 48.00p 46.75p 47.00p 5000
27/07/2018 48.00p 48.00p 48.00p 48.00p 0
26/07/2018 48.00p 50.00p 48.00p 48.00p 5000
25/07/2018 48.00p 48.00p 46.20p 48.00p 2500
24/07/2018 50.00p 51.38p 47.00p 48.00p 3330
23/07/2018 53.50p 53.50p 50.00p 50.00p 750
20/07/2018 52.50p 52.50p 52.50p 52.50p 0
19/07/2018 53.50p 53.50p 51.10p 52.50p 7193
18/07/2018 53.50p 54.00p 53.00p 53.00p 0
17/07/2018 53.50p 54.00p 52.00p 54.00p 4250
16/07/2018 53.50p 54.95p 53.50p 54.00p 6000
13/07/2018 54.00p 54.00p 54.00p 54.00p 0
12/07/2018 53.00p 55.00p 53.00p 54.00p 6500
11/07/2018 53.50p 53.50p 53.50p 53.50p 0
10/07/2018 53.00p 53.50p 53.50p 53.50p 0
09/07/2018 53.00p 53.50p 52.00p 53.50p 12000
06/07/2018 53.00p 53.50p 53.00p 53.50p 6484
05/07/2018 53.00p 52.00p 52.00p 52.00p 0
04/07/2018 53.00p 52.00p 52.00p 52.00p 0
03/07/2018 53.00p 52.00p 52.00p 52.00p 0
02/07/2018 53.00p 52.00p 52.00p 52.00p 0
29/06/2018 53.00p 52.00p 52.00p 52.00p 0
28/06/2018 52.00p 52.00p 51.04p 52.00p 5000
27/06/2018 52.00p 52.00p 52.00p 52.00p 0
26/06/2018 52.00p 52.00p 51.04p 52.00p 750
25/06/2018 48.50p 52.00p 48.50p 51.50p 6250
22/06/2018 48.50p 48.50p 48.50p 48.50p 0
21/06/2018 48.50p 51.65p 45.75p 48.50p 11000
20/06/2018 48.50p 50.95p 48.50p 48.50p 1950
19/06/2018 48.50p 48.50p 48.50p 48.50p 0
18/06/2018 51.50p 51.50p 45.25p 48.50p 17550
15/06/2018 53.00p 53.00p 50.00p 51.50p 5000
14/06/2018 53.00p 52.50p 52.50p 52.50p 0
13/06/2018 52.50p 52.50p 48.18p 52.50p 5750
12/06/2018 52.50p 52.50p 49.00p 52.50p 2857
11/06/2018 53.00p 53.00p 49.00p 52.50p 750
08/06/2018 53.00p 52.50p 52.50p 52.50p 0
07/06/2018 52.50p 53.00p 52.50p 52.50p 0
06/06/2018 53.00p 53.95p 52.50p 52.50p 10000
05/06/2018 53.00p 54.00p 51.50p 51.50p 15000
04/06/2018 53.00p 55.00p 51.20p 54.00p 5460
01/06/2018 53.00p 53.25p 48.35p 51.50p 16714
31/05/2018 55.00p 55.00p 46.00p 51.50p 13978
30/05/2018 56.00p 56.00p 50.00p 54.00p 5392
29/05/2018 56.00p 59.00p 56.00p 56.00p 6067
25/05/2018 56.00p 56.00p 56.00p 56.00p 0
24/05/2018 56.00p 56.00p 56.00p 56.00p 0
23/05/2018 56.00p 57.00p 52.00p 56.00p 10250
22/05/2018 56.50p 57.00p 53.00p 56.00p 11280
21/05/2018 58.50p 58.50p 53.14p 56.50p 2000
18/05/2018 61.00p 61.00p 55.00p 58.50p 9406
17/05/2018 61.00p 62.00p 61.00p 61.00p 0
16/05/2018 62.00p 62.00p 62.00p 62.00p 0
15/05/2018 62.00p 62.00p 62.00p 62.00p 0
14/05/2018 62.00p 62.00p 62.00p 62.00p 0
11/05/2018 63.00p 63.00p 61.00p 62.00p 5000
10/05/2018 63.00p 63.00p 63.00p 63.00p 0
09/05/2018 63.00p 63.00p 61.00p 63.00p 3142
08/05/2018 61.00p 63.00p 61.00p 63.00p 2000
04/05/2018 63.00p 63.00p 63.00p 63.00p 5001
03/05/2018 61.00p 63.00p 61.00p 63.00p 3142
02/05/2018 62.50p 63.00p 60.25p 63.00p 10320
01/05/2018 61.50p 62.50p 62.50p 62.50p 0
30/04/2018 62.50p 62.50p 62.50p 62.50p 0
27/04/2018 62.50p 62.50p 58.50p 62.50p 19500
26/04/2018 68.00p 68.00p 59.00p 62.50p 17646
25/04/2018 68.00p 69.92p 65.00p 68.00p 24667
24/04/2018 68.00p 68.50p 68.00p 68.00p 5000
23/04/2018 64.00p 69.00p 64.00p 68.00p 21055
20/04/2018 62.50p 65.00p 62.50p 64.00p 5834
19/04/2018 62.50p 63.00p 62.50p 62.50p 6309
18/04/2018 60.50p 62.50p 60.50p 62.50p 7000
17/04/2018 60.50p 60.50p 60.00p 60.50p 5000
16/04/2018 60.50p 60.50p 56.18p 60.50p 2500
13/04/2018 60.50p 60.50p 60.50p 60.50p 0
12/04/2018 60.50p 60.50p 60.00p 60.50p 723
11/04/2018 60.50p 60.50p 60.00p 60.50p 3000
10/04/2018 60.50p 60.50p 60.00p 60.50p 0
09/04/2018 62.00p 62.00p 56.00p 60.50p 3617
06/04/2018 62.00p 61.50p 61.50p 61.50p 0
05/04/2018 62.00p 61.50p 61.50p 61.50p 17000
04/04/2018 62.00p 62.00p 58.14p 61.50p 500
03/04/2018 63.00p 63.00p 58.14p 61.50p 280
29/03/2018 59.00p 61.50p 59.00p 61.50p 5000
28/03/2018 62.00p 62.00p 59.00p 59.00p 824
27/03/2018 60.50p 60.50p 57.00p 60.00p 10000
26/03/2018 63.50p 63.50p 59.06p 60.50p 500
23/03/2018 63.50p 60.50p 60.50p 60.50p 0
22/03/2018 60.50p 60.50p 60.00p 60.50p 3333
21/03/2018 60.50p 60.50p 59.06p 60.50p 69
20/03/2018 60.50p 60.50p 60.50p 60.50p 0
19/03/2018 64.50p 64.50p 60.50p 60.50p 8900
16/03/2018 64.50p 64.50p 58.00p 61.00p 16932
15/03/2018 64.50p 63.50p 63.50p 63.50p 0
14/03/2018 66.00p 66.00p 62.00p 63.50p 2285
13/03/2018 66.00p 64.50p 64.50p 64.50p 0
12/03/2018 66.00p 66.00p 62.00p 64.50p 1000
09/03/2018 66.00p 64.50p 64.50p 64.50p 0
08/03/2018 66.00p 66.00p 62.25p 64.50p 2750
07/03/2018 64.50p 64.50p 62.00p 64.50p 5867
06/03/2018 66.00p 66.00p 62.00p 64.50p 2877
05/03/2018 64.50p 64.50p 64.50p 64.50p 0
02/03/2018 64.50p 64.50p 62.00p 64.50p 4571
01/03/2018 66.00p 64.50p 64.50p 64.50p 0
28/02/2018 66.00p 66.00p 62.00p 64.50p 11256
27/02/2018 66.00p 66.00p 66.00p 66.00p 0
26/02/2018 65.00p 66.50p 62.16p 66.00p 3836
23/02/2018 66.00p 66.00p 66.00p 66.00p 0
22/02/2018 66.00p 66.00p 66.00p 66.00p 1515
21/02/2018 66.00p 66.00p 64.00p 66.00p 5319
20/02/2018 64.00p 66.00p 64.00p 66.00p 3125
19/02/2018 67.00p 67.00p 62.00p 64.00p 15000
16/02/2018 67.00p 70.00p 65.62p 67.00p 7207
15/02/2018 59.00p 67.00p 59.00p 67.00p 7500
14/02/2018 56.50p 60.00p 56.50p 59.00p 2761
13/02/2018 57.50p 57.50p 57.00p 57.50p 2000
12/02/2018 60.00p 63.30p 55.00p 57.50p 1581
09/02/2018 60.00p 60.50p 55.00p 60.00p 3495
08/02/2018 60.00p 60.00p 60.00p 60.00p 0
07/02/2018 60.00p 60.00p 60.00p 60.00p 0
06/02/2018 60.00p 62.50p 60.00p 60.00p 0
05/02/2018 62.50p 62.50p 62.50p 62.50p 0
02/02/2018 64.00p 64.00p 58.00p 62.50p 3750
01/02/2018 65.00p 65.00p 62.00p 64.00p 4500
31/01/2018 66.00p 66.00p 65.00p 65.00p 0
30/01/2018 66.00p 66.00p 66.00p 66.00p 0
29/01/2018 66.00p 66.00p 66.00p 66.00p 0
26/01/2018 67.50p 67.50p 65.00p 66.00p 250
25/01/2018 67.50p 70.00p 67.50p 67.50p 613
24/01/2018 68.50p 68.50p 65.00p 67.50p 165
23/01/2018 67.50p 67.50p 67.50p 67.50p 0
22/01/2018 68.50p 69.95p 65.00p 67.50p 16412
19/01/2018 68.50p 69.95p 67.50p 67.50p 1429
18/01/2018 70.00p 70.00p 68.50p 68.50p 12500
17/01/2018 65.00p 75.00p 65.00p 70.00p 12191
16/01/2018 74.20p 80.12p 73.33p 76.63p 8506
15/01/2018 71.78p 77.46p 71.78p 74.20p 12558
12/01/2018 75.17p 75.17p 70.81p 71.78p 2320
11/01/2018 75.17p 76.14p 75.17p 75.17p 3866
10/01/2018 74.20p 78.08p 72.75p 75.17p 11219
09/01/2018 74.20p 74.20p 70.94p 74.20p 4362
08/01/2018 66.44p 74.20p 66.44p 74.20p 38645
05/01/2018 65.47p 65.47p 65.47p 65.47p 0
04/01/2018 65.47p 65.47p 63.29p 65.47p 2953
03/01/2018 65.47p 65.96p 65.47p 65.47p 3093
02/01/2018 65.47p 65.47p 63.29p 65.47p 1006
29/12/2017 65.47p 65.47p 65.47p 65.47p 0
28/12/2017 65.47p 65.47p 65.47p 65.47p 0
27/12/2017 64.50p 65.47p 65.47p 65.47p 0
22/12/2017 65.47p 65.47p 65.47p 65.47p 0
21/12/2017 63.53p 65.66p 63.53p 65.47p 2990
20/12/2017 65.47p 65.66p 64.50p 64.50p 3331
19/12/2017 65.47p 65.47p 65.47p 65.47p 0
18/12/2017 65.47p 65.47p 65.47p 65.47p 0
15/12/2017 64.50p 65.47p 65.47p 65.47p 0
14/12/2017 64.50p 65.47p 64.50p 65.47p 0
13/12/2017 64.50p 64.50p 64.50p 64.50p 0
12/12/2017 64.50p 64.50p 64.50p 64.50p 0
11/12/2017 64.50p 64.50p 64.50p 64.50p 0
08/12/2017 65.47p 65.47p 63.05p 64.50p 2469
07/12/2017 65.47p 65.47p 63.58p 65.47p 1546
06/12/2017 65.47p 65.47p 65.47p 65.47p 0
05/12/2017 64.50p 65.96p 64.50p 65.47p 10310
04/12/2017 64.50p 65.47p 65.47p 65.47p 0
01/12/2017 65.47p 65.47p 65.47p 65.47p 0
30/11/2017 65.47p 65.47p 65.47p 65.47p 0
29/11/2017 65.47p 65.47p 63.05p 65.47p 3299
28/11/2017 65.47p 65.47p 65.47p 65.47p 0
27/11/2017 65.47p 65.47p 63.05p 65.47p 361
24/11/2017 65.47p 65.47p 65.47p 65.47p 0
23/11/2017 66.44p 66.44p 63.05p 65.47p 10813
22/11/2017 67.90p 67.90p 65.96p 66.44p 1096
21/11/2017 67.90p 67.90p 67.90p 67.90p 0
20/11/2017 68.87p 70.81p 67.90p 67.90p 2251
17/11/2017 68.87p 68.87p 68.87p 68.87p 0
16/11/2017 69.35p 70.32p 68.87p 68.87p 0
15/11/2017 69.35p 69.35p 67.90p 69.35p 4124
14/11/2017 69.35p 69.35p 68.50p 69.35p 1003
13/11/2017 69.35p 70.75p 68.48p 69.35p 5670
10/11/2017 69.35p 69.35p 69.35p 69.35p 0
09/11/2017 69.35p 70.32p 67.90p 69.35p 0
08/11/2017 66.44p 70.81p 66.44p 69.35p 7732
07/11/2017 65.47p 67.90p 65.47p 66.44p 2577
06/11/2017 65.47p 67.90p 65.47p 65.47p 4124
03/11/2017 63.53p 67.90p 63.53p 65.47p 13403
02/11/2017 63.53p 64.99p 63.05p 64.50p 13403
01/11/2017 63.53p 63.53p 61.11p 63.53p 2002
31/10/2017 67.41p 67.41p 61.11p 63.53p 12993
30/10/2017 72.26p 72.26p 61.11p 67.41p 41251
27/10/2017 74.20p 74.20p 71.78p 72.26p 5413
26/10/2017 74.69p 74.69p 71.78p 74.20p 1289
25/10/2017 76.63p 76.63p 71.78p 74.69p 18400
24/10/2017 77.11p 77.11p 72.75p 76.63p 10673
23/10/2017 77.11p 79.53p 72.75p 77.11p 9098
20/10/2017 77.11p 77.11p 73.36p 77.11p 1031
19/10/2017 77.11p 77.59p 73.36p 77.11p 773
18/10/2017 77.11p 77.11p 77.11p 77.11p 0

*Close Price adjusted for both dividends and splits