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
23/05/2019 44.00p 44.80p 43.25p 44.00p 29575
22/05/2019 44.00p 44.80p 43.10p 44.00p 34941
21/05/2019 44.00p 44.80p 43.00p 44.00p 131843
20/05/2019 44.00p 44.70p 43.04p 44.00p 34525
17/05/2019 41.50p 45.00p 41.50p 44.00p 7100
16/05/2019 40.50p 41.96p 40.22p 41.50p 34907
15/05/2019 40.00p 41.00p 39.56p 40.50p 40048
14/05/2019 40.50p 40.50p 39.55p 40.00p 3143
13/05/2019 40.50p 41.70p 40.25p 40.50p 21418
10/05/2019 39.50p 40.50p 37.50p 40.50p 42977
09/05/2019 40.00p 40.50p 39.25p 39.50p 6148
08/05/2019 41.50p 41.50p 39.05p 40.00p 32095
07/05/2019 44.10p 44.20p 40.15p 41.50p 57893
03/05/2019 48.00p 48.00p 40.25p 44.10p 343553
02/05/2019 42.50p 50.98p 42.37p 47.50p 145911
01/05/2019 39.50p 44.00p 39.00p 42.50p 107156
30/04/2019 39.50p 39.50p 38.00p 39.00p 3725
29/04/2019 41.00p 41.00p 38.00p 39.00p 22223
26/04/2019 40.50p 40.50p 40.00p 40.50p 3761
25/04/2019 40.50p 40.50p 40.00p 40.50p 31283
24/04/2019 41.50p 41.50p 40.50p 40.50p 6064
23/04/2019 41.50p 41.98p 41.02p 41.50p 7088
18/04/2019 40.00p 42.00p 39.06p 41.50p 53613
17/04/2019 40.50p 40.50p 39.04p 40.00p 31449
16/04/2019 41.00p 41.54p 39.70p 40.50p 103940
15/04/2019 39.50p 41.00p 38.06p 41.00p 28287
12/04/2019 39.50p 40.44p 38.00p 39.50p 35547
11/04/2019 38.00p 39.50p 37.25p 39.50p 46860
10/04/2019 38.00p 38.00p 37.13p 38.00p 9262
09/04/2019 38.00p 38.50p 37.00p 38.00p 52744
08/04/2019 39.50p 39.50p 37.00p 38.00p 16589
05/04/2019 40.20p 40.20p 38.12p 39.50p 31195
04/04/2019 40.50p 41.00p 39.50p 40.20p 29806
03/04/2019 41.00p 41.50p 40.25p 40.50p 16991
02/04/2019 41.00p 41.00p 40.00p 41.00p 1762
01/04/2019 41.00p 41.48p 40.00p 41.00p 22964
29/03/2019 42.75p 42.75p 40.00p 40.00p 130620
28/03/2019 42.75p 42.75p 41.00p 41.50p 25000
27/03/2019 44.25p 44.25p 41.00p 41.50p 26694
26/03/2019 44.25p 44.25p 44.00p 44.25p 2509
25/03/2019 45.50p 45.50p 43.00p 44.25p 69073
22/03/2019 46.00p 46.88p 45.04p 45.50p 18054
21/03/2019 48.50p 48.50p 45.06p 46.50p 15000
20/03/2019 47.00p 50.78p 46.50p 48.50p 161862
19/03/2019 48.00p 54.00p 48.00p 50.50p 54790
18/03/2019 47.50p 51.00p 47.30p 51.00p 29716
15/03/2019 45.00p 49.00p 44.60p 47.50p 51232
14/03/2019 39.00p 47.00p 39.00p 45.00p 78449
13/03/2019 38.00p 39.80p 38.00p 39.00p 9803
12/03/2019 37.50p 38.49p 37.12p 38.00p 53181
11/03/2019 37.50p 38.00p 36.00p 38.00p 57161
08/03/2019 39.50p 39.50p 36.00p 37.50p 38504
07/03/2019 39.75p 39.75p 38.00p 39.50p 8023
06/03/2019 39.75p 39.75p 38.50p 39.75p 23490
05/03/2019 40.00p 40.00p 39.00p 39.75p 31481
04/03/2019 39.25p 39.25p 38.76p 39.25p 35924
01/03/2019 39.50p 40.13p 37.00p 39.25p 30784
28/02/2019 41.00p 41.00p 38.50p 40.50p 27062
27/02/2019 41.00p 41.00p 40.00p 40.50p 4972
26/02/2019 41.50p 41.50p 39.04p 40.50p 37037
25/02/2019 41.50p 41.65p 41.00p 41.50p 8123
22/02/2019 41.00p 41.50p 40.04p 41.50p 2988
21/02/2019 41.00p 41.00p 40.10p 41.00p 1293
20/02/2019 42.50p 42.50p 38.50p 41.00p 32802
19/02/2019 43.50p 44.50p 41.11p 42.50p 32717
18/02/2019 48.00p 48.45p 40.10p 43.50p 69269
15/02/2019 48.00p 48.45p 47.11p 48.00p 6217
14/02/2019 48.00p 49.80p 48.00p 48.00p 35945
13/02/2019 45.50p 48.75p 45.50p 48.00p 40773
12/02/2019 48.50p 48.50p 45.20p 45.50p 34604
11/02/2019 48.50p 48.50p 47.06p 48.50p 5312
08/02/2019 49.50p 50.24p 47.06p 48.50p 28283
07/02/2019 49.50p 50.75p 48.22p 49.50p 6627
06/02/2019 52.50p 52.50p 48.00p 49.50p 68939
05/02/2019 54.50p 55.90p 52.02p 52.50p 23606
04/02/2019 51.00p 63.00p 51.00p 54.50p 277082
01/02/2019 48.50p 51.00p 47.00p 51.00p 87008
31/01/2019 47.50p 48.80p 44.42p 48.50p 120199
30/01/2019 44.50p 48.85p 39.98p 47.50p 180727
29/01/2019 47.00p 47.25p 43.20p 44.50p 50790
28/01/2019 51.00p 52.90p 45.00p 47.00p 152648
25/01/2019 35.50p 51.80p 35.36p 49.00p 688355
24/01/2019 23.50p 45.00p 23.02p 35.50p 1150405
23/01/2019 24.50p 24.50p 23.15p 23.50p 33789
22/01/2019 24.00p 24.98p 24.00p 24.50p 7966
21/01/2019 24.00p 24.95p 24.00p 24.50p 25653
18/01/2019 24.00p 25.00p 24.00p 24.50p 46037
17/01/2019 26.50p 26.50p 24.25p 24.50p 24055
16/01/2019 26.50p 27.10p 25.06p 26.50p 11710
15/01/2019 26.50p 27.10p 25.06p 26.50p 19721
14/01/2019 33.50p 34.91p 24.10p 26.50p 415623
11/01/2019 39.50p 39.50p 38.08p 39.50p 8114
10/01/2019 39.50p 39.50p 39.50p 39.50p 0
09/01/2019 39.50p 39.50p 38.08p 39.50p 4301
08/01/2019 39.50p 39.50p 38.08p 39.50p 15321
07/01/2019 39.50p 39.50p 38.08p 39.50p 2766
04/01/2019 39.50p 40.15p 38.08p 39.50p 25000
03/01/2019 39.50p 39.50p 38.06p 39.50p 23686
02/01/2019 39.50p 39.50p 38.10p 39.50p 9028
31/12/2018 39.50p 39.50p 38.06p 39.50p 5978
28/12/2018 39.50p 39.50p 38.00p 39.50p 6061
27/12/2018 39.50p 39.50p 38.15p 39.50p 2732
24/12/2018 39.50p 39.50p 38.15p 39.50p 255
21/12/2018 39.50p 39.50p 38.00p 39.50p 17360
20/12/2018 39.50p 39.50p 38.00p 39.50p 25813
19/12/2018 39.50p 39.50p 38.00p 39.50p 13575
18/12/2018 39.50p 39.50p 38.00p 39.50p 32901
17/12/2018 39.50p 39.50p 38.15p 39.50p 6998
14/12/2018 39.50p 39.50p 38.15p 39.50p 360
13/12/2018 39.50p 40.70p 38.30p 39.50p 8411
12/12/2018 39.50p 40.00p 38.60p 39.50p 19850
11/12/2018 39.50p 40.70p 38.60p 39.50p 15881
10/12/2018 39.50p 40.00p 38.45p 39.50p 43070
07/12/2018 38.50p 40.79p 37.30p 39.50p 16107
06/12/2018 39.50p 39.50p 37.30p 38.50p 495
05/12/2018 39.50p 39.50p 39.10p 39.50p 11092
04/12/2018 39.50p 39.50p 39.10p 39.50p 767
03/12/2018 38.50p 39.79p 38.25p 39.50p 9594
30/11/2018 38.50p 39.20p 38.10p 38.50p 3275
29/11/2018 38.50p 39.22p 38.05p 38.50p 6392
28/11/2018 39.50p 39.70p 38.00p 38.50p 8137
27/11/2018 39.50p 40.25p 38.06p 39.50p 38640
26/11/2018 38.50p 39.70p 38.50p 39.50p 20716
23/11/2018 39.00p 39.00p 37.14p 38.50p 25000
22/11/2018 38.00p 39.08p 38.00p 39.00p 21662
21/11/2018 39.50p 39.50p 38.06p 39.00p 19731
20/11/2018 43.00p 43.00p 39.01p 40.00p 10158
19/11/2018 43.00p 43.00p 41.95p 43.00p 581
16/11/2018 43.00p 44.50p 41.08p 43.00p 16989
15/11/2018 43.00p 44.80p 41.00p 43.00p 21598
14/11/2018 43.00p 44.60p 41.95p 43.00p 8249
13/11/2018 43.00p 44.91p 42.15p 43.00p 19003
12/11/2018 43.00p 44.85p 43.00p 43.50p 1089
09/11/2018 42.50p 45.00p 40.95p 43.50p 20493
08/11/2018 42.50p 44.50p 40.75p 42.50p 7427
07/11/2018 42.50p 42.50p 42.22p 42.50p 4507
06/11/2018 42.50p 45.00p 41.75p 42.50p 12547
05/11/2018 40.00p 45.00p 40.00p 42.50p 37272
02/11/2018 42.00p 42.50p 39.50p 40.00p 16354
01/11/2018 40.00p 43.00p 40.00p 42.00p 29731
31/10/2018 39.00p 41.66p 38.65p 40.00p 16886
30/10/2018 40.50p 41.60p 38.20p 39.00p 24346
29/10/2018 43.50p 43.50p 38.00p 40.00p 51265
26/10/2018 44.50p 45.60p 42.18p 43.50p 29058
25/10/2018 45.00p 45.70p 43.08p 44.50p 14251
24/10/2018 46.50p 46.50p 45.00p 45.00p 10000
23/10/2018 47.00p 49.00p 44.10p 46.50p 86490
22/10/2018 46.00p 47.84p 45.00p 47.00p 48187
19/10/2018 40.00p 47.88p 40.00p 46.00p 100235
18/10/2018 38.50p 41.00p 38.50p 40.00p 13225
17/10/2018 38.50p 38.50p 38.10p 38.50p 9167
16/10/2018 38.50p 39.91p 38.00p 38.50p 62949
15/10/2018 38.50p 39.70p 37.45p 38.50p 36251
12/10/2018 38.50p 40.00p 38.50p 38.50p 6750
11/10/2018 39.00p 39.70p 37.30p 38.50p 20025
10/10/2018 39.00p 39.70p 38.00p 39.00p 59295
09/10/2018 39.00p 39.94p 38.30p 39.00p 26549
08/10/2018 39.00p 39.00p 38.40p 39.00p 9042
05/10/2018 39.00p 40.00p 38.30p 39.00p 3472
04/10/2018 38.50p 39.91p 38.10p 39.00p 26296
03/10/2018 38.50p 39.85p 37.75p 38.50p 16768
02/10/2018 38.50p 39.91p 37.75p 38.50p 15497
01/10/2018 38.50p 40.00p 37.60p 38.50p 11409
28/09/2018 38.50p 39.50p 37.50p 38.50p 32135
27/09/2018 38.50p 39.91p 37.45p 38.50p 58055
26/09/2018 42.50p 42.50p 36.25p 40.00p 67209
25/09/2018 42.50p 42.50p 40.00p 42.50p 7600
24/09/2018 42.50p 43.25p 40.10p 42.50p 2942
21/09/2018 42.50p 45.00p 40.00p 42.50p 74304
20/09/2018 45.50p 45.80p 40.03p 42.50p 110218
19/09/2018 45.50p 45.50p 45.02p 45.50p 20112
18/09/2018 47.00p 47.80p 44.00p 45.50p 97870
17/09/2018 47.00p 47.80p 46.04p 47.00p 11315
14/09/2018 47.00p 47.88p 46.04p 47.00p 56922
13/09/2018 47.00p 47.50p 46.02p 47.00p 45668
12/09/2018 52.50p 52.50p 45.50p 47.00p 70896
11/09/2018 52.50p 53.90p 50.00p 52.50p 10818
10/09/2018 53.00p 54.80p 50.90p 52.50p 8644
07/09/2018 53.00p 55.60p 50.55p 53.00p 23790
06/09/2018 54.00p 55.70p 51.50p 53.00p 42098
05/09/2018 52.50p 55.00p 50.00p 54.00p 113546
04/09/2018 56.50p 57.40p 51.00p 52.50p 61772
03/09/2018 54.00p 58.00p 54.00p 56.50p 42759
31/08/2018 54.00p 58.00p 54.00p 54.00p 80603
30/08/2018 57.50p 59.00p 52.25p 54.00p 36785
29/08/2018 56.50p 59.82p 53.50p 57.50p 74360
28/08/2018 55.00p 59.00p 53.70p 56.50p 68885
24/08/2018 52.50p 55.88p 51.50p 55.00p 87215
23/08/2018 49.50p 55.00p 48.00p 52.50p 41375
22/08/2018 49.50p 50.91p 48.90p 49.50p 17824
21/08/2018 49.50p 49.50p 49.05p 49.50p 5655
20/08/2018 49.50p 50.91p 49.15p 49.50p 3349
17/08/2018 49.50p 50.70p 49.15p 49.50p 10488
16/08/2018 50.50p 52.80p 48.00p 49.50p 34978
15/08/2018 50.50p 50.50p 50.00p 50.50p 10155
14/08/2018 50.50p 52.50p 49.60p 50.50p 13624
13/08/2018 51.50p 52.90p 48.00p 50.50p 42830
10/08/2018 44.50p 53.20p 43.00p 51.50p 128987
09/08/2018 40.50p 45.00p 40.50p 44.00p 46483
08/08/2018 40.00p 40.50p 39.00p 40.50p 12718

*Close Price adjusted for both dividends and splits