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
24/06/2011 321.29p 325.23p 319.32p 321.29p 7689
23/06/2011 331.15p 331.15p 319.32p 321.29p 21433
22/06/2011 331.15p 331.15p 327.20p 331.15p 2550
21/06/2011 337.06p 337.06p 323.26p 331.15p 5548
20/06/2011 341.00p 342.97p 335.09p 337.06p 4137
17/06/2011 341.00p 346.92p 335.09p 341.00p 3095
16/06/2011 341.00p 346.92p 336.67p 341.00p 8723
15/06/2011 358.74p 358.74p 335.09p 341.00p 19048
14/06/2011 339.03p 374.51p 329.18p 358.74p 86969
13/06/2011 331.15p 331.15p 327.20p 329.18p 29767
10/06/2011 317.35p 335.09p 317.35p 331.15p 21263
09/06/2011 317.35p 319.32p 315.38p 317.35p 14341
08/06/2011 323.26p 327.20p 315.38p 317.35p 8753
07/06/2011 337.06p 337.06p 319.32p 323.26p 5108
06/06/2011 341.00p 341.00p 335.09p 337.06p 3759
03/06/2011 341.00p 346.92p 339.03p 341.00p 16386
02/06/2011 358.74p 358.74p 339.03p 341.00p 15740
01/06/2011 366.63p 368.40p 354.80p 358.74p 11857
31/05/2011 364.66p 368.40p 354.80p 366.63p 9793
27/05/2011 348.89p 366.63p 335.09p 364.66p 59171
26/05/2011 362.68p 362.68p 342.97p 348.89p 31578
25/05/2011 372.54p 372.54p 354.80p 362.68p 1979
24/05/2011 372.54p 376.09p 366.63p 372.54p 3233
23/05/2011 384.37p 384.37p 366.63p 372.54p 16203
20/05/2011 384.37p 384.37p 374.51p 384.37p 2537
19/05/2011 384.37p 392.25p 374.51p 384.37p 16718
18/05/2011 400.14p 406.05p 379.24p 384.37p 13567
17/05/2011 374.51p 406.05p 360.71p 400.14p 26669
16/05/2011 388.31p 394.22p 374.51p 374.51p 5938
13/05/2011 396.19p 396.19p 382.40p 388.31p 4723
12/05/2011 398.16p 400.53p 386.34p 396.19p 4365
11/05/2011 390.28p 408.02p 386.34p 398.16p 42516
10/05/2011 390.28p 394.22p 382.40p 390.28p 11276
09/05/2011 390.28p 413.93p 386.34p 390.28p 64164
06/05/2011 382.40p 385.16p 356.77p 384.37p 15815
05/05/2011 384.37p 390.28p 374.51p 382.40p 14977
04/05/2011 390.28p 390.28p 375.30p 384.37p 5129
03/05/2011 400.14p 400.14p 382.40p 390.28p 10199
28/04/2011 402.11p 402.11p 394.22p 400.14p 1247
27/04/2011 404.08p 408.02p 392.25p 402.11p 7858
26/04/2011 425.76p 435.62p 394.22p 409.99p 37037
21/04/2011 411.96p 413.93p 409.99p 411.96p 7172
20/04/2011 392.25p 413.93p 387.52p 411.96p 12492
19/04/2011 419.85p 419.85p 402.11p 406.05p 11888
18/04/2011 417.88p 419.85p 400.14p 419.85p 7003
15/04/2011 423.79p 423.79p 407.63p 417.88p 14271
14/04/2011 423.79p 429.70p 413.93p 423.79p 10958
13/04/2011 406.05p 435.62p 402.11p 423.79p 22699
12/04/2011 408.02p 409.99p 382.40p 406.05p 48201
11/04/2011 409.99p 409.99p 402.11p 408.02p 66169
08/04/2011 417.88p 417.88p 386.34p 409.99p 10540
07/04/2011 423.79p 423.79p 406.05p 417.88p 14143
06/04/2011 425.76p 429.70p 413.93p 423.79p 11389
05/04/2011 437.59p 447.44p 413.93p 425.76p 24003
04/04/2011 429.70p 445.47p 425.76p 437.59p 52870
01/04/2011 409.99p 439.56p 394.62p 429.70p 29460
31/03/2011 435.62p 435.62p 406.05p 409.99p 19674
30/03/2011 437.59p 459.27p 425.76p 427.73p 43281
29/03/2011 449.41p 477.01p 425.76p 437.59p 37367
28/03/2011 463.21p 466.76p 445.47p 449.41p 11569
25/03/2011 459.27p 477.01p 457.30p 461.24p 26301
24/03/2011 447.44p 473.07p 445.47p 459.27p 44158
23/03/2011 427.73p 477.01p 422.72p 447.44p 25068
22/03/2011 427.73p 443.50p 413.93p 427.73p 21283
21/03/2011 408.02p 434.28p 397.77p 427.73p 11824
18/03/2011 435.62p 437.59p 402.70p 408.02p 21795
17/03/2011 408.02p 449.41p 408.02p 435.62p 16555
16/03/2011 411.96p 418.27p 402.11p 408.02p 3839
15/03/2011 409.99p 421.82p 394.22p 411.96p 72367
14/03/2011 449.41p 469.12p 409.99p 409.99p 11460
11/03/2011 419.85p 479.37p 419.85p 449.41p 53945
10/03/2011 392.25p 425.76p 386.73p 419.85p 45983
09/03/2011 382.40p 437.59p 382.40p 392.25p 44732
08/03/2011 368.60p 394.22p 362.68p 382.40p 26080
07/03/2011 364.66p 370.57p 354.80p 368.60p 9866
04/03/2011 370.57p 374.51p 354.80p 364.66p 7229
03/03/2011 372.54p 374.51p 358.74p 370.57p 7317
02/03/2011 372.54p 382.00p 362.68p 372.54p 7922
01/03/2011 352.83p 374.51p 360.71p 372.54p 28888
28/02/2011 370.57p 374.55p 340.61p 352.83p 28180
25/02/2011 384.37p 386.34p 370.57p 370.57p 7356
24/02/2011 400.14p 404.87p 350.86p 384.37p 28387
23/02/2011 368.60p 488.84p 331.54p 400.14p 199532
22/02/2011 372.54p 379.44p 362.68p 368.60p 12360
21/02/2011 388.31p 394.22p 366.63p 374.51p 22352
18/02/2011 388.31p 400.73p 374.51p 388.31p 5815
17/02/2011 378.45p 402.11p 365.21p 384.37p 10006
16/02/2011 378.45p 378.45p 362.68p 378.45p 10170
15/02/2011 362.68p 381.61p 359.53p 378.45p 13603
14/02/2011 370.57p 374.51p 354.80p 362.68p 28981
11/02/2011 339.82p 394.22p 337.45p 370.57p 34900
10/02/2011 370.57p 394.22p 335.48p 350.86p 32780
09/02/2011 385.16p 394.22p 354.80p 378.45p 32709
08/02/2011 382.40p 393.83p 367.06p 384.37p 12304
07/02/2011 416.30p 421.42p 394.22p 404.08p 10715
04/02/2011 423.00p 429.70p 415.90p 417.88p 14192
03/02/2011 407.35p 437.59p 406.05p 427.73p 13531
02/02/2011 412.75p 426.15p 394.22p 404.08p 11685
01/02/2011 433.64p 433.64p 386.34p 409.99p 27144
31/01/2011 512.49p 530.62p 417.88p 433.64p 101750
28/01/2011 471.10p 496.72p 469.12p 482.92p 36620
27/01/2011 455.33p 503.42p 455.33p 471.10p 45169
26/01/2011 433.64p 484.89p 433.64p 455.33p 46245
25/01/2011 419.85p 461.24p 398.16p 433.64p 36669
24/01/2011 441.53p 453.36p 406.05p 419.85p 26103
21/01/2011 421.82p 457.30p 421.82p 441.53p 22908
20/01/2011 447.44p 452.96p 417.88p 421.82p 20973
19/01/2011 457.30p 468.93p 413.93p 443.50p 32675
18/01/2011 411.96p 492.78p 408.02p 457.30p 57589
17/01/2011 441.13p 445.47p 400.53p 411.96p 29862
14/01/2011 433.64p 457.30p 421.82p 433.64p 30302
13/01/2011 424.97p 441.53p 394.22p 431.67p 45619
12/01/2011 421.82p 445.47p 408.02p 417.88p 35902
11/01/2011 411.10p 429.70p 406.05p 408.02p 35564
10/01/2011 404.08p 415.90p 378.45p 408.02p 78770
07/01/2011 421.82p 433.64p 315.38p 404.08p 160600
06/01/2011 394.22p 473.07p 384.37p 421.82p 43829
05/01/2011 390.28p 400.14p 368.60p 394.22p 24857
04/01/2011 413.93p 433.64p 374.51p 390.28p 25329
31/12/2010 413.93p 433.64p 398.56p 413.93p 7979
30/12/2010 344.94p 453.36p 335.09p 413.93p 84588
29/12/2010 354.80p 362.29p 344.94p 344.94p 13289
24/12/2010 350.86p 364.26p 343.37p 354.80p 12734
23/12/2010 333.12p 366.63p 327.20p 350.86p 17418
22/12/2010 317.35p 362.68p 275.96p 333.12p 51218
21/12/2010 348.89p 362.68p 300.00p 317.35p 48506
20/12/2010 370.57p 371.75p 327.99p 348.89p 36542
17/12/2010 425.76p 433.64p 344.94p 370.57p 82034
16/12/2010 423.79p 426.94p 394.22p 421.82p 24743
15/12/2010 459.27p 461.24p 386.34p 423.79p 64265
14/12/2010 392.25p 465.18p 382.40p 459.27p 76195
13/12/2010 396.19p 406.05p 381.61p 392.25p 27736
10/12/2010 417.88p 425.76p 389.10p 396.19p 33302
09/12/2010 413.93p 457.30p 406.05p 417.88p 54239
08/12/2010 433.64p 469.12p 394.22p 413.93p 147418
07/12/2010 333.12p 473.07p 327.20p 433.64p 404272
06/12/2010 299.61p 346.92p 296.06p 333.12p 74541
03/12/2010 266.10p 321.29p 266.10p 299.61p 51018
02/12/2010 232.59p 275.96p 223.52p 266.10p 65623
01/12/2010 214.85p 245.21p 212.88p 232.59p 11865
30/11/2010 238.50p 238.50p 208.94p 214.85p 3447
29/11/2010 252.30p 252.30p 216.82p 238.50p 16641
26/11/2010 252.30p 252.43p 248.36p 252.30p 11626
25/11/2010 232.59p 275.96p 232.59p 252.30p 62820
24/11/2010 210.91p 248.36p 210.91p 232.59p 14796
23/11/2010 232.59p 232.59p 203.02p 210.91p 6650
22/11/2010 240.48p 244.42p 224.71p 232.59p 15629
19/11/2010 240.48p 244.42p 229.44p 240.48p 6482
18/11/2010 232.59p 240.48p 224.71p 240.48p 3930
17/11/2010 250.33p 250.33p 224.75p 232.59p 7301
16/11/2010 254.27p 263.73p 244.42p 250.33p 11271
15/11/2010 228.65p 268.07p 228.65p 254.27p 20776
12/11/2010 238.50p 244.42p 216.82p 228.65p 24209
11/11/2010 266.10p 266.10p 224.71p 238.50p 43956
10/11/2010 266.10p 270.04p 240.48p 266.10p 8884
09/11/2010 250.33p 270.04p 244.42p 266.10p 42064
08/11/2010 238.50p 256.24p 232.99p 250.33p 79280
05/11/2010 236.53p 244.42p 228.65p 238.50p 36919
04/11/2010 230.62p 246.39p 228.65p 236.53p 60979
03/11/2010 240.48p 256.24p 216.82p 230.62p 81855
02/11/2010 210.91p 255.06p 201.45p 240.48p 111369
01/11/2010 187.26p 224.71p 179.77p 210.91p 42000
29/10/2010 191.20p 191.20p 178.19p 187.26p 14379
28/10/2010 191.20p 205.00p 177.40p 191.20p 8302
27/10/2010 181.34p 191.20p 177.40p 191.20p 19863
26/10/2010 187.26p 187.26p 177.40p 181.34p 74519
25/10/2010 193.17p 193.17p 181.34p 187.26p 34588
22/10/2010 173.46p 201.05p 149.80p 193.17p 136530
21/10/2010 187.26p 187.26p 170.70p 173.46p 16261
20/10/2010 195.14p 195.14p 181.34p 187.26p 6104
19/10/2010 203.02p 203.02p 185.28p 195.14p 28716
18/10/2010 197.11p 213.67p 185.28p 203.02p 56082
15/10/2010 222.74p 224.71p 197.11p 206.97p 16980
14/10/2010 210.91p 229.83p 208.94p 222.74p 38847
13/10/2010 224.71p 244.42p 205.00p 210.91p 43534
12/10/2010 218.79p 218.79p 197.11p 203.02p 12033
11/10/2010 220.76p 220.76p 197.11p 218.79p 7961
08/10/2010 220.76p 220.76p 205.00p 220.76p 8616
07/10/2010 216.82p 222.74p 206.57p 220.76p 4149
06/10/2010 214.85p 219.98p 205.00p 216.82p 9568
05/10/2010 222.74p 224.71p 201.05p 214.85p 61385
04/10/2010 226.68p 236.53p 205.00p 222.74p 28055
01/10/2010 244.42p 248.36p 212.88p 226.68p 14787
30/09/2010 244.42p 248.36p 240.48p 244.42p 35023
29/09/2010 242.45p 253.88p 236.53p 244.42p 59300
28/09/2010 230.62p 248.75p 205.00p 242.45p 44572
27/09/2010 226.68p 256.24p 220.76p 230.62p 53407
24/09/2010 206.97p 236.53p 205.00p 226.68p 67979
23/09/2010 197.11p 214.85p 197.11p 206.97p 105314
22/09/2010 191.20p 224.71p 187.26p 197.11p 114557
21/09/2010 163.60p 197.11p 157.69p 191.20p 50915
20/09/2010 157.69p 177.40p 149.80p 163.60p 27393
17/09/2010 137.98p 173.46p 130.09p 157.69p 43501
16/09/2010 149.80p 155.72p 137.98p 137.98p 13859
15/09/2010 149.80p 155.32p 141.92p 149.80p 19787
14/09/2010 139.95p 153.75p 138.77p 149.80p 12118
13/09/2010 147.83p 156.51p 126.15p 139.95p 25605
10/09/2010 141.92p 151.78p 130.09p 147.83p 26551
09/09/2010 141.92p 149.80p 137.98p 141.92p 16555
08/09/2010 145.86p 147.44p 130.09p 141.92p 2345

*Close Price adjusted for both dividends and splits