Tri-Star Resources (TSTR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tri-Star Resources

Date Open High Low Close* Volume
23/01/2013 165.57p 165.57p 161.63p 165.57p 561
22/01/2013 165.57p 165.57p 155.72p 165.57p 2466
21/01/2013 165.57p 165.57p 165.57p 165.57p 3171
18/01/2013 167.54p 169.52p 161.63p 165.57p 4146
17/01/2013 171.49p 171.49p 165.57p 167.54p 1329
16/01/2013 167.54p 171.49p 165.57p 171.49p 4863
15/01/2013 167.54p 167.54p 157.69p 167.54p 0
14/01/2013 149.80p 167.54p 149.80p 167.54p 9412
11/01/2013 143.89p 152.76p 143.89p 149.80p 9655
10/01/2013 145.86p 146.65p 141.92p 143.89p 9133
09/01/2013 151.78p 151.78p 136.01p 145.86p 4019
08/01/2013 149.80p 152.56p 141.92p 151.78p 1141
07/01/2013 147.83p 155.32p 137.98p 149.80p 9017
04/01/2013 147.83p 147.83p 139.95p 147.83p 18
03/01/2013 151.78p 151.78p 137.98p 147.83p 7963
02/01/2013 155.72p 155.72p 145.86p 151.78p 4117
31/12/2012 155.72p 159.27p 145.86p 155.72p 112
28/12/2012 155.72p 159.66p 145.86p 155.72p 18301
27/12/2012 155.72p 159.66p 147.83p 155.72p 1364
24/12/2012 155.72p 161.24p 152.25p 155.72p 0
21/12/2012 155.72p 161.24p 152.25p 155.72p 2728
20/12/2012 159.66p 161.63p 148.31p 155.72p 2621
19/12/2012 163.60p 163.60p 142.91p 159.66p 6933
18/12/2012 163.60p 163.60p 145.86p 163.60p 2758
17/12/2012 163.60p 163.60p 151.78p 163.60p 1015
14/12/2012 163.60p 166.36p 157.69p 163.60p 0
13/12/2012 163.60p 166.36p 157.69p 163.60p 4233
12/12/2012 151.78p 168.53p 150.20p 163.60p 2991
11/12/2012 163.60p 163.60p 145.86p 151.78p 3780
10/12/2012 163.60p 163.60p 149.80p 163.60p 0
07/12/2012 157.69p 163.60p 149.80p 163.60p 11468
06/12/2012 161.63p 161.63p 149.80p 157.69p 1143
05/12/2012 161.63p 161.63p 157.69p 161.63p 79
04/12/2012 167.54p 167.54p 157.69p 161.63p 2613
03/12/2012 167.54p 167.54p 153.75p 167.54p 5952
30/11/2012 167.54p 167.54p 157.69p 167.54p 2150
29/11/2012 177.40p 177.40p 158.08p 167.54p 1939
28/11/2012 171.49p 177.40p 166.76p 177.40p 1739
27/11/2012 177.40p 177.40p 157.69p 171.49p 2947
26/11/2012 181.34p 181.34p 157.69p 177.40p 11982
23/11/2012 181.34p 183.12p 171.49p 181.34p 3405
22/11/2012 183.31p 185.28p 163.60p 181.34p 20273
21/11/2012 189.23p 189.23p 169.52p 183.31p 6406
20/11/2012 189.23p 189.23p 177.40p 189.23p 19044
19/11/2012 189.23p 191.00p 182.13p 189.23p 2029
16/11/2012 189.23p 190.80p 189.23p 189.23p 254
15/11/2012 189.23p 190.80p 189.23p 189.23p 1419
14/11/2012 191.20p 191.20p 184.10p 189.23p 460
13/11/2012 197.11p 197.11p 183.31p 189.23p 6618
12/11/2012 199.08p 200.66p 185.68p 197.11p 2992
09/11/2012 199.08p 199.08p 198.69p 199.08p 447
08/11/2012 195.14p 199.08p 195.14p 199.08p 507
07/11/2012 195.14p 195.14p 194.15p 195.14p 380
06/11/2012 199.08p 199.08p 193.17p 195.14p 712
05/11/2012 197.11p 199.08p 189.23p 199.08p 15244
02/11/2012 197.11p 197.11p 177.40p 193.17p 0
01/11/2012 197.11p 197.11p 189.23p 193.17p 8751
31/10/2012 197.11p 199.08p 189.23p 193.17p 3111
30/10/2012 197.11p 197.11p 181.34p 197.11p 8073
29/10/2012 203.02p 203.02p 197.11p 197.11p 4187
26/10/2012 197.11p 203.02p 191.67p 201.05p 4072
25/10/2012 205.00p 205.00p 187.26p 197.11p 13834
24/10/2012 214.85p 214.85p 197.11p 205.00p 10975
23/10/2012 214.85p 222.74p 210.12p 214.85p 2664
22/10/2012 214.85p 227.27p 204.80p 214.85p 1134
19/10/2012 206.97p 216.82p 202.24p 206.97p 8740
18/10/2012 208.94p 208.94p 204.52p 206.97p 50
17/10/2012 208.94p 210.71p 208.15p 208.94p 533
16/10/2012 228.65p 230.23p 208.15p 208.94p 6476
15/10/2012 222.74p 230.62p 215.44p 228.65p 5270
12/10/2012 212.88p 227.07p 210.91p 222.74p 10147
11/10/2012 214.85p 223.13p 212.88p 212.88p 601
10/10/2012 197.11p 216.82p 197.11p 214.85p 7689
09/10/2012 203.02p 206.97p 197.11p 197.11p 10112
08/10/2012 201.05p 205.00p 199.28p 203.02p 2270
05/10/2012 201.05p 205.00p 199.28p 201.05p 11368
04/10/2012 208.94p 212.88p 199.08p 201.05p 15554
03/10/2012 208.94p 212.49p 201.45p 208.94p 7057
02/10/2012 206.97p 214.85p 201.05p 208.94p 11906
01/10/2012 187.26p 205.00p 185.68p 201.05p 19323
28/09/2012 187.26p 197.11p 180.55p 187.26p 16575
27/09/2012 191.20p 192.18p 185.28p 187.26p 9546
26/09/2012 206.97p 206.97p 180.16p 191.20p 12742
25/09/2012 193.17p 205.00p 193.17p 205.00p 1591
24/09/2012 201.05p 201.05p 189.23p 193.17p 6475
21/09/2012 191.20p 212.88p 181.74p 201.05p 6752
20/09/2012 199.08p 199.08p 181.34p 191.20p 2705
19/09/2012 199.08p 206.97p 185.28p 199.08p 6992
18/09/2012 191.20p 206.97p 183.31p 199.08p 5953
17/09/2012 206.97p 208.54p 186.47p 191.20p 7172
14/09/2012 181.34p 212.88p 181.34p 206.97p 21109
13/09/2012 179.37p 181.34p 177.91p 179.37p 1576
12/09/2012 179.37p 181.34p 177.40p 179.37p 13973
11/09/2012 181.34p 182.53p 177.40p 179.37p 5068
10/09/2012 179.37p 181.34p 175.43p 179.37p 2479
07/09/2012 179.37p 181.34p 177.40p 179.37p 3165
06/09/2012 179.37p 181.34p 177.40p 179.37p 2069
05/09/2012 183.31p 185.28p 177.40p 179.37p 7099
04/09/2012 197.11p 197.11p 177.40p 183.31p 13554
03/09/2012 187.26p 197.11p 186.86p 197.11p 6482
31/08/2012 189.23p 189.23p 185.28p 187.26p 1142
30/08/2012 201.05p 201.05p 181.34p 189.23p 7077
29/08/2012 187.26p 208.94p 186.47p 191.20p 25246
28/08/2012 191.20p 197.11p 183.31p 187.26p 18240
24/08/2012 199.08p 199.08p 177.40p 191.20p 21084
23/08/2012 197.11p 205.00p 183.31p 199.08p 16164
22/08/2012 201.05p 204.80p 196.99p 197.11p 14104
21/08/2012 203.02p 205.00p 197.11p 201.05p 2438
20/08/2012 208.94p 216.82p 195.14p 203.02p 6329
17/08/2012 205.00p 212.88p 201.05p 208.94p 3597
16/08/2012 210.91p 216.63p 201.05p 206.97p 30609
15/08/2012 187.26p 214.85p 175.43p 210.91p 18663
14/08/2012 171.49p 185.28p 171.49p 185.28p 18785
13/08/2012 181.34p 185.28p 171.49p 171.49p 10645
10/08/2012 191.20p 191.20p 178.58p 181.34p 2625
09/08/2012 183.31p 197.11p 181.82p 191.20p 13341
08/08/2012 193.17p 193.17p 177.40p 183.31p 11371
07/08/2012 191.20p 200.66p 189.23p 191.20p 15648
06/08/2012 193.17p 193.17p 189.23p 191.20p 3620
03/08/2012 193.17p 196.72p 193.17p 193.17p 685
02/08/2012 193.17p 197.11p 189.66p 193.17p 3689
01/08/2012 193.17p 197.11p 193.17p 193.17p 866
31/07/2012 195.14p 197.11p 189.66p 193.17p 2488
30/07/2012 199.08p 199.08p 189.62p 197.11p 21324
27/07/2012 199.08p 199.08p 189.23p 199.08p 4009
26/07/2012 203.02p 205.00p 192.30p 201.05p 9085
25/07/2012 206.97p 206.97p 202.83p 203.02p 2950
24/07/2012 210.91p 210.91p 197.11p 206.97p 8986
23/07/2012 210.91p 214.85p 210.91p 214.85p 47
20/07/2012 216.82p 216.82p 212.88p 216.82p 2292
19/07/2012 216.82p 219.31p 197.11p 216.82p 3611
18/07/2012 214.85p 218.79p 210.91p 218.79p 2403
17/07/2012 220.76p 221.55p 205.00p 210.91p 10422
16/07/2012 218.79p 221.55p 212.88p 218.79p 1930
13/07/2012 216.82p 221.55p 212.88p 218.79p 904
12/07/2012 210.91p 218.79p 208.94p 218.79p 7387
11/07/2012 216.82p 217.22p 201.05p 210.91p 10438
10/07/2012 220.76p 220.76p 211.30p 220.76p 25215
09/07/2012 232.59p 232.59p 216.82p 220.76p 5669
06/07/2012 230.62p 233.58p 228.65p 232.59p 6628
05/07/2012 226.68p 236.53p 217.22p 230.62p 9030
04/07/2012 222.74p 236.53p 212.88p 226.68p 34016
03/07/2012 240.48p 240.48p 216.82p 222.74p 12993
02/07/2012 250.33p 250.33p 236.53p 240.48p 12485
29/06/2012 252.30p 253.49p 240.48p 250.33p 4562
28/06/2012 250.33p 264.13p 250.33p 252.30p 14270
27/06/2012 250.33p 252.30p 248.36p 250.33p 7730
26/06/2012 256.24p 256.24p 248.36p 250.33p 9904
25/06/2012 258.22p 267.09p 248.36p 256.24p 16271
22/06/2012 264.13p 264.13p 245.60p 258.22p 20277
21/06/2012 279.90p 287.39p 261.76p 264.13p 18490
20/06/2012 329.18p 333.91p 262.16p 279.90p 90853
19/06/2012 317.35p 317.35p 311.44p 313.41p 3196
18/06/2012 323.26p 330.36p 311.44p 313.41p 5943
15/06/2012 321.29p 323.26p 313.80p 317.35p 3848
14/06/2012 315.38p 323.26p 313.41p 317.35p 13840
13/06/2012 327.20p 328.19p 307.49p 315.38p 14176
12/06/2012 335.09p 335.09p 323.66p 327.20p 4355
11/06/2012 346.92p 350.86p 331.15p 335.09p 10940
08/06/2012 341.00p 352.43p 320.50p 346.92p 6600
07/06/2012 339.03p 351.65p 337.45p 341.00p 12379
06/06/2012 364.66p 374.51p 335.09p 339.03p 15413
01/06/2012 352.83p 370.57p 346.13p 364.66p 24236
31/05/2012 354.80p 366.63p 346.92p 352.83p 29197
30/05/2012 348.89p 372.54p 340.21p 354.80p 51214
29/05/2012 337.06p 374.31p 337.06p 348.89p 29175
28/05/2012 297.64p 368.60p 297.64p 341.00p 57080
25/05/2012 299.61p 314.98p 295.51p 299.61p 3051
24/05/2012 289.75p 299.61p 289.56p 299.61p 5867
23/05/2012 295.67p 299.61p 289.56p 289.75p 2594
22/05/2012 281.87p 307.49p 275.96p 295.67p 13986
21/05/2012 287.78p 287.78p 277.53p 281.87p 3851
18/05/2012 313.41p 313.41p 264.80p 287.78p 29587
17/05/2012 309.46p 311.44p 292.51p 305.52p 10539
16/05/2012 323.26p 327.20p 299.61p 309.46p 9104
15/05/2012 335.09p 335.09p 324.41p 325.23p 5694
14/05/2012 339.03p 342.97p 331.94p 335.09p 8440
11/05/2012 323.26p 344.94p 322.87p 339.03p 12035
10/05/2012 325.23p 335.09p 315.38p 323.26p 8176
09/05/2012 342.97p 342.97p 315.38p 325.23p 7557
08/05/2012 319.32p 347.90p 319.32p 342.97p 18134
04/05/2012 317.35p 331.15p 307.49p 319.32p 8411
03/05/2012 317.35p 317.35p 303.55p 317.35p 36807
02/05/2012 323.26p 323.26p 311.44p 317.35p 3244
01/05/2012 337.06p 337.06p 315.38p 323.26p 13554
30/04/2012 344.94p 354.80p 328.03p 337.06p 8097
27/04/2012 333.12p 354.80p 333.12p 344.94p 12252
26/04/2012 339.03p 339.03p 323.26p 333.12p 8406
25/04/2012 337.06p 342.97p 335.09p 339.03p 6894
24/04/2012 342.97p 342.97p 335.09p 337.06p 5601
23/04/2012 350.86p 351.84p 335.09p 342.97p 15300
20/04/2012 352.83p 353.81p 346.92p 350.86p 10431
19/04/2012 360.71p 360.71p 335.09p 352.83p 7920
18/04/2012 368.60p 371.67p 335.09p 360.71p 19425
17/04/2012 346.92p 374.51p 346.92p 368.60p 26247
16/04/2012 333.12p 362.68p 333.12p 346.92p 32469
13/04/2012 325.23p 338.32p 324.45p 333.12p 9898
12/04/2012 327.20p 334.69p 319.32p 325.23p 38707
11/04/2012 325.23p 335.09p 313.41p 327.20p 7769
10/04/2012 299.61p 344.94p 299.61p 325.23p 28601

*Close Price adjusted for both dividends and splits