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
05/04/2012 303.55p 309.07p 290.42p 301.58p 12209
04/04/2012 305.52p 309.07p 295.67p 303.55p 9308
03/04/2012 319.32p 322.47p 297.64p 305.52p 8087
02/04/2012 317.35p 323.26p 311.44p 319.32p 21721
30/03/2012 327.20p 327.99p 307.49p 317.35p 29074
29/03/2012 323.26p 333.67p 319.32p 327.20p 25202
28/03/2012 305.52p 370.57p 295.67p 323.26p 62399
27/03/2012 323.26p 323.26p 307.49p 315.38p 4853
26/03/2012 297.64p 337.06p 297.64p 323.26p 54885
23/03/2012 285.81p 315.38p 285.81p 295.67p 22294
22/03/2012 279.90p 295.67p 264.13p 285.81p 20450
21/03/2012 279.90p 285.42p 268.86p 279.90p 1807
20/03/2012 285.81p 290.19p 268.07p 279.90p 13788
19/03/2012 268.07p 293.70p 268.07p 287.78p 30953
16/03/2012 266.10p 272.01p 264.13p 268.07p 29467
15/03/2012 273.98p 275.96p 258.22p 266.10p 30663
14/03/2012 273.98p 275.56p 272.01p 273.98p 7103
13/03/2012 273.98p 275.56p 272.01p 273.98p 2426
12/03/2012 277.93p 285.97p 268.86p 273.98p 9442
09/03/2012 268.07p 279.90p 268.07p 277.93p 16779
08/03/2012 258.22p 291.72p 258.22p 268.07p 36797
07/03/2012 262.16p 262.16p 256.24p 258.22p 4623
06/03/2012 264.13p 264.13p 256.24p 262.16p 6582
05/03/2012 264.13p 268.07p 256.24p 264.13p 6398
02/03/2012 272.01p 274.77p 250.33p 264.13p 15019
01/03/2012 272.01p 275.96p 268.07p 272.01p 3732
29/02/2012 279.90p 281.47p 260.50p 272.01p 8083
28/02/2012 283.84p 308.60p 275.96p 279.90p 32357
27/02/2012 279.90p 290.94p 275.96p 283.84p 5994
24/02/2012 277.93p 283.84p 266.10p 279.90p 21057
23/02/2012 277.93p 278.12p 275.96p 277.93p 1075
22/02/2012 285.81p 285.81p 275.96p 277.93p 15526
21/02/2012 277.93p 287.78p 275.96p 285.81p 8457
20/02/2012 279.90p 283.84p 275.96p 277.93p 6742
17/02/2012 285.81p 291.72p 280.49p 281.87p 8433
16/02/2012 299.61p 299.61p 283.84p 285.81p 5652
15/02/2012 311.44p 311.44p 285.38p 299.61p 2189
14/02/2012 319.32p 335.09p 303.55p 311.44p 10924
13/02/2012 291.72p 315.38p 275.96p 307.49p 29780
10/02/2012 295.67p 297.24p 279.90p 293.70p 14974
09/02/2012 295.67p 297.64p 291.72p 295.67p 1639
08/02/2012 297.64p 299.61p 292.91p 295.67p 6811
07/02/2012 301.58p 303.55p 279.90p 297.64p 15237
06/02/2012 301.58p 301.58p 295.67p 301.58p 1493
03/02/2012 309.46p 310.10p 295.67p 301.58p 7148
02/02/2012 309.46p 309.46p 307.49p 309.46p 3532
01/02/2012 311.44p 311.44p 307.49p 309.46p 1654
31/01/2012 323.26p 323.26p 307.49p 311.44p 3336
30/01/2012 323.26p 325.23p 315.38p 323.26p 2967
27/01/2012 323.26p 323.26p 315.38p 323.26p 1566
26/01/2012 323.26p 327.17p 319.32p 323.26p 5074
25/01/2012 329.18p 329.18p 323.26p 323.26p 1555
24/01/2012 329.18p 330.16p 327.20p 329.18p 1873
23/01/2012 323.26p 347.11p 323.26p 329.18p 5938
20/01/2012 315.38p 353.07p 314.98p 323.26p 44405
19/01/2012 307.49p 319.32p 303.55p 315.38p 9629
18/01/2012 305.52p 308.64p 305.52p 307.49p 5130
17/01/2012 319.32p 319.32p 299.61p 307.49p 10512
16/01/2012 323.26p 323.26p 297.64p 319.32p 5518
13/01/2012 311.44p 323.26p 307.49p 323.26p 10502
12/01/2012 293.70p 315.38p 293.70p 311.44p 19167
11/01/2012 287.78p 295.67p 285.73p 293.70p 7853
10/01/2012 283.84p 295.67p 279.90p 289.75p 12709
09/01/2012 266.10p 290.54p 266.10p 283.84p 12303
06/01/2012 264.13p 268.07p 256.24p 266.10p 3460
05/01/2012 272.01p 272.01p 256.24p 264.13p 4898
04/01/2012 270.04p 273.59p 264.13p 272.01p 1232
03/01/2012 283.84p 283.84p 266.10p 270.04p 1716
30/12/2011 283.84p 287.78p 275.96p 283.84p 0
29/12/2011 287.78p 287.78p 275.96p 283.84p 3524
28/12/2011 289.75p 291.72p 283.84p 287.78p 12444
23/12/2011 289.75p 295.08p 283.84p 289.75p 2030
22/12/2011 289.75p 295.67p 283.84p 289.75p 1236
21/12/2011 289.75p 295.67p 283.84p 289.75p 1725
20/12/2011 303.55p 303.55p 283.84p 289.75p 2372
19/12/2011 303.55p 303.55p 291.72p 299.61p 4661
16/12/2011 293.70p 318.53p 293.70p 303.55p 27728
15/12/2011 248.36p 295.67p 247.37p 293.70p 16580
14/12/2011 248.36p 251.51p 245.21p 248.36p 1330
13/12/2011 248.36p 249.94p 248.36p 248.36p 275
12/12/2011 250.33p 250.33p 245.21p 248.36p 2149
09/12/2011 250.33p 254.43p 245.60p 250.33p 2518
08/12/2011 242.45p 250.33p 242.45p 250.33p 6630
07/12/2011 246.39p 246.39p 242.45p 242.45p 7550
06/12/2011 256.24p 260.19p 248.36p 250.33p 5140
05/12/2011 248.36p 250.33p 248.36p 250.33p 7942
02/12/2011 248.36p 248.36p 248.36p 248.36p 23
01/12/2011 248.36p 248.36p 244.42p 248.36p 2116
30/11/2011 248.36p 249.58p 244.81p 248.36p 2948
29/11/2011 248.36p 250.37p 245.21p 248.36p 8412
28/11/2011 238.50p 252.30p 236.73p 248.36p 5457
25/11/2011 238.50p 240.48p 234.01p 238.50p 1468
24/11/2011 248.36p 248.36p 232.59p 238.50p 24256
23/11/2011 248.36p 248.75p 244.42p 248.36p 439
22/11/2011 248.36p 248.36p 246.39p 248.36p 203
21/11/2011 250.33p 253.09p 244.42p 248.36p 868
18/11/2011 258.22p 258.22p 250.33p 250.33p 4681
17/11/2011 262.16p 262.16p 260.19p 262.16p 4672
16/11/2011 262.16p 268.39p 260.46p 262.16p 3421
15/11/2011 264.13p 264.13p 262.16p 262.16p 205
14/11/2011 266.10p 266.10p 263.34p 264.13p 25
11/11/2011 264.13p 266.10p 262.16p 266.10p 1474
10/11/2011 264.13p 264.13p 261.92p 264.13p 2927
09/11/2011 266.10p 266.10p 261.53p 264.13p 16413
08/11/2011 264.13p 266.10p 263.73p 266.10p 193
07/11/2011 268.07p 268.07p 258.61p 264.13p 1268
04/11/2011 248.36p 268.07p 243.35p 266.10p 12747
03/11/2011 262.16p 262.16p 242.84p 248.36p 7771
02/11/2011 272.01p 272.01p 264.13p 266.10p 1766
01/11/2011 272.01p 272.01p 268.07p 272.01p 1015
31/10/2011 277.93p 277.93p 268.07p 275.96p 3151
28/10/2011 275.96p 279.90p 275.56p 277.93p 3039
27/10/2011 272.01p 277.53p 272.01p 275.96p 4082
26/10/2011 270.04p 283.05p 268.07p 273.98p 12273
25/10/2011 285.81p 285.81p 256.24p 272.01p 3199
24/10/2011 279.90p 285.81p 279.90p 285.81p 8878
21/10/2011 285.81p 285.81p 279.50p 279.90p 2541
20/10/2011 289.75p 292.12p 279.90p 285.81p 5429
19/10/2011 295.67p 299.61p 283.84p 289.75p 16824
18/10/2011 301.58p 304.54p 283.84p 295.67p 9702
17/10/2011 291.72p 318.53p 291.72p 301.58p 12336
14/10/2011 289.75p 295.67p 287.39p 289.75p 827
13/10/2011 289.75p 295.08p 284.47p 289.75p 8655
12/10/2011 279.90p 287.66p 278.32p 285.81p 4968
11/10/2011 283.84p 287.78p 275.96p 279.90p 53402
10/10/2011 283.84p 283.84p 275.96p 283.84p 6383
07/10/2011 281.87p 283.84p 275.96p 283.84p 5600
06/10/2011 277.93p 283.84p 277.93p 281.87p 2502
05/10/2011 285.81p 285.81p 256.24p 277.93p 17086
04/10/2011 309.46p 309.46p 268.07p 285.81p 34898
03/10/2011 309.46p 309.46p 307.49p 309.46p 2587
30/09/2011 327.20p 327.20p 308.28p 309.46p 13641
29/09/2011 325.23p 327.20p 315.38p 325.23p 3226
28/09/2011 333.12p 335.09p 320.07p 325.23p 7618
27/09/2011 335.09p 335.09p 331.15p 333.12p 952
26/09/2011 331.15p 339.03p 331.15p 335.09p 14563
23/09/2011 337.06p 341.00p 331.15p 331.15p 5005
22/09/2011 325.23p 342.58p 325.23p 337.06p 6583
21/09/2011 321.29p 335.09p 319.36p 333.12p 11097
20/09/2011 327.20p 327.20p 319.32p 321.29p 5318
19/09/2011 323.26p 331.15p 317.35p 327.20p 8412
16/09/2011 307.49p 331.15p 307.49p 323.26p 6342
15/09/2011 307.49p 311.44p 303.55p 307.49p 2765
14/09/2011 303.55p 312.62p 298.43p 307.49p 2571
13/09/2011 315.38p 315.38p 296.85p 303.55p 26191
12/09/2011 315.38p 315.38p 296.85p 303.55p 24694
09/09/2011 297.64p 321.69p 297.24p 321.29p 13494
08/09/2011 289.75p 327.20p 289.75p 299.61p 25066
07/09/2011 289.75p 291.72p 288.18p 289.75p 568
06/09/2011 289.75p 290.94p 289.75p 289.75p 34
05/09/2011 301.58p 303.55p 286.80p 289.75p 14772
02/09/2011 301.58p 303.55p 299.61p 301.58p 23368
01/09/2011 307.49p 307.49p 299.61p 301.58p 4127
31/08/2011 307.49p 311.44p 299.61p 307.49p 6819
30/08/2011 297.64p 307.49p 296.85p 307.49p 13393
26/08/2011 297.64p 299.61p 291.72p 297.64p 13129
25/08/2011 311.44p 311.44p 291.72p 297.64p 31705
24/08/2011 311.44p 315.38p 303.95p 311.44p 15852
23/08/2011 325.23p 325.23p 308.68p 311.44p 7951
22/08/2011 325.23p 326.81p 323.26p 325.23p 7460
19/08/2011 329.18p 329.18p 315.38p 325.23p 2555
18/08/2011 341.00p 341.00p 327.20p 329.18p 8897
17/08/2011 348.89p 348.89p 319.32p 341.00p 12556
16/08/2011 348.89p 350.86p 346.92p 348.89p 4903
15/08/2011 350.86p 350.86p 346.92p 348.89p 634
12/08/2011 350.86p 351.25p 346.92p 350.86p 1835
11/08/2011 360.71p 360.71p 346.92p 358.74p 2296
10/08/2011 358.74p 370.57p 347.31p 360.71p 15405
09/08/2011 350.86p 358.74p 340.41p 358.74p 35577
08/08/2011 366.63p 378.45p 348.49p 350.86p 6873
05/08/2011 374.51p 374.51p 354.80p 370.57p 15476
04/08/2011 402.11p 406.05p 366.63p 376.48p 37869
03/08/2011 400.14p 406.05p 400.14p 402.11p 13395
02/08/2011 421.82p 425.76p 400.14p 402.11p 11536
01/08/2011 408.02p 421.82p 408.02p 421.82p 23334
29/07/2011 384.37p 413.93p 380.42p 408.02p 45360
28/07/2011 384.37p 389.49p 380.42p 384.37p 12237
27/07/2011 366.63p 412.75p 366.63p 390.28p 46972
26/07/2011 350.86p 369.58p 347.31p 366.63p 35672
25/07/2011 350.86p 350.86p 346.92p 350.86p 215
22/07/2011 360.71p 360.71p 347.70p 350.86p 24246
21/07/2011 364.66p 364.66p 358.74p 360.71p 5382
20/07/2011 337.06p 365.44p 337.06p 362.68p 26137
19/07/2011 341.00p 346.13p 337.06p 337.06p 14076
18/07/2011 335.09p 342.58p 331.15p 341.00p 11727
15/07/2011 333.12p 339.03p 331.94p 335.09p 41040
14/07/2011 335.09p 335.09p 332.33p 333.12p 5962
13/07/2011 319.32p 350.07p 319.32p 335.09p 29698
12/07/2011 321.29p 327.20p 315.38p 319.32p 3270
11/07/2011 335.09p 335.09p 320.11p 321.29p 5252
08/07/2011 317.35p 338.99p 317.35p 335.09p 51738
07/07/2011 319.32p 323.26p 315.38p 317.35p 31702
06/07/2011 319.32p 323.26p 317.74p 319.32p 10509
05/07/2011 321.29p 325.23p 317.74p 319.32p 5000
04/07/2011 325.23p 328.78p 317.35p 321.29p 5802
01/07/2011 311.44p 328.39p 303.55p 325.23p 5179
30/06/2011 303.55p 307.49p 299.61p 303.55p 4014
29/06/2011 307.49p 307.49p 299.61p 303.55p 10236
28/06/2011 321.29p 325.63p 303.55p 307.49p 23394
27/06/2011 321.29p 325.04p 313.41p 313.41p 2596

*Close Price adjusted for both dividends and splits