Touchstar (TST) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/09/2019 46.50p 46.50p 46.50p 46.50p 0
11/09/2019 39.00p 46.50p 39.00p 46.50p 19500
10/09/2019 37.00p 43.00p 36.36p 39.00p 22750
09/09/2019 37.50p 39.50p 37.50p 37.50p 4500
06/09/2019 38.50p 38.50p 35.00p 37.50p 250
05/09/2019 38.50p 38.50p 38.50p 38.50p 0
04/09/2019 38.50p 38.50p 38.50p 38.50p 0
03/09/2019 38.50p 38.50p 31.00p 38.50p 500
02/09/2019 40.00p 41.00p 35.00p 38.50p 2207
30/08/2019 40.00p 40.00p 40.00p 40.00p 0
29/08/2019 40.00p 40.00p 40.00p 40.00p 0
28/08/2019 40.00p 40.00p 35.00p 40.00p 3000
27/08/2019 40.00p 40.00p 40.00p 40.00p 0
23/08/2019 39.50p 40.00p 39.00p 40.00p 0
22/08/2019 39.00p 39.00p 39.00p 39.00p 0
21/08/2019 39.00p 39.00p 39.00p 39.00p 0
20/08/2019 39.00p 39.00p 39.00p 39.00p 0
19/08/2019 39.00p 39.00p 39.00p 39.00p 0
16/08/2019 39.00p 39.00p 39.00p 39.00p 0
15/08/2019 39.00p 39.00p 35.80p 39.00p 2250
14/08/2019 39.00p 39.00p 37.00p 39.00p 3926
13/08/2019 39.00p 39.00p 39.00p 39.00p 0
12/08/2019 39.00p 39.00p 37.00p 39.00p 285
09/08/2019 39.00p 43.00p 39.00p 39.00p 1366
08/08/2019 39.00p 39.00p 37.00p 39.00p 750
07/08/2019 35.50p 40.00p 35.50p 39.00p 10000
06/08/2019 35.50p 35.50p 31.22p 35.50p 4842
05/08/2019 35.50p 40.00p 35.50p 35.50p 20000
02/08/2019 35.50p 35.50p 35.50p 35.50p 0
01/08/2019 35.50p 35.50p 33.50p 35.50p 250
31/07/2019 35.50p 35.50p 35.50p 35.50p 0
30/07/2019 35.50p 35.50p 35.50p 35.50p 0
29/07/2019 35.00p 35.50p 35.00p 35.50p 0
26/07/2019 35.50p 35.50p 35.50p 35.50p 0
25/07/2019 35.50p 35.50p 31.00p 35.50p 5000
24/07/2019 35.50p 35.50p 35.50p 35.50p 0
23/07/2019 35.50p 35.50p 35.50p 35.50p 0
22/07/2019 35.50p 35.50p 35.50p 35.50p 0
19/07/2019 35.00p 35.50p 30.00p 35.50p 17300
18/07/2019 35.00p 35.00p 30.20p 35.00p 500
17/07/2019 35.00p 35.00p 35.00p 35.00p 0
16/07/2019 35.00p 35.00p 35.00p 35.00p 0
15/07/2019 35.00p 35.00p 35.00p 35.00p 0
12/07/2019 35.00p 35.00p 30.20p 35.00p 8982
11/07/2019 35.00p 35.00p 35.00p 35.00p 0
10/07/2019 35.00p 35.00p 31.00p 35.00p 1000
09/07/2019 35.00p 35.00p 35.00p 35.00p 0
08/07/2019 35.00p 35.00p 31.00p 35.00p 1000
05/07/2019 35.00p 35.00p 31.11p 35.00p 857
04/07/2019 35.00p 35.00p 35.00p 35.00p 0
03/07/2019 35.00p 35.00p 35.00p 35.00p 0
02/07/2019 35.00p 35.00p 31.11p 35.00p 428
01/07/2019 35.00p 35.00p 35.00p 35.00p 0
28/06/2019 32.50p 35.00p 32.50p 35.00p 0
27/06/2019 32.50p 32.50p 32.50p 32.50p 0
26/06/2019 32.00p 34.00p 32.00p 32.50p 13000
25/06/2019 32.00p 32.00p 32.00p 32.00p 0
24/06/2019 32.50p 32.50p 30.25p 32.00p 4774
21/06/2019 35.00p 35.00p 30.20p 32.50p 5500
20/06/2019 35.00p 35.00p 35.00p 35.00p 0
19/06/2019 35.00p 35.00p 31.00p 35.00p 1250
18/06/2019 35.00p 35.00p 35.00p 35.00p 0
17/06/2019 35.00p 35.00p 35.00p 35.00p 0
14/06/2019 35.00p 35.00p 31.00p 35.00p 946
13/06/2019 35.00p 35.00p 31.15p 35.00p 627
12/06/2019 35.00p 35.00p 35.00p 35.00p 0
11/06/2019 35.00p 35.00p 35.00p 35.00p 0
10/06/2019 35.00p 35.00p 35.00p 35.00p 0
07/06/2019 35.00p 35.00p 35.00p 35.00p 0
06/06/2019 35.00p 35.00p 35.00p 35.00p 0
05/06/2019 35.00p 35.00p 35.00p 35.00p 0
04/06/2019 35.00p 35.00p 31.15p 35.00p 250
03/06/2019 35.00p 35.00p 35.00p 35.00p 0
31/05/2019 35.00p 35.00p 31.15p 35.00p 100
30/05/2019 35.00p 35.00p 35.00p 35.00p 0
29/05/2019 35.00p 35.00p 35.00p 35.00p 0
28/05/2019 35.00p 35.00p 35.00p 35.00p 0
24/05/2019 33.50p 36.65p 33.50p 35.00p 3500
23/05/2019 33.50p 33.50p 33.50p 33.50p 0
22/05/2019 35.00p 35.00p 33.50p 33.50p 0
21/05/2019 35.00p 35.00p 33.50p 33.50p 0
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

*Close Price adjusted for both dividends and splits