Touchstar plc (TST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 87.50 | 88.88 | 87.50 | 87.50 | 87.50 | 10,100 |
| 24 Apr 2024 | 87.50 | 88.00 | 85.63 | 88.00 | 88.00 | 44,570 |
| 23 Apr 2024 | 87.50 | 89.75 | 88.50 | 87.50 | 87.50 | 31,114 |
| 22 Apr 2024 | 87.50 | 89.00 | 85.50 | 87.50 | 87.50 | 9,161 |
| 19 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 18 Apr 2024 | 89.00 | 88.50 | 85.25 | 87.50 | 87.50 | 16,942 |
| 17 Apr 2024 | 95.00 | 100.00 | 83.60 | 89.00 | 89.00 | 135,056 |
| 16 Apr 2024 | 95.00 | 96.50 | 96.50 | 95.00 | 95.00 | 10 |
| 15 Apr 2024 | 90.00 | 94.60 | 90.76 | 95.00 | 95.00 | 19,585 |
| 12 Apr 2024 | 90.00 | 93.50 | 86.50 | 90.00 | 90.00 | 5,573 |
| 11 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 10 Apr 2024 | 90.00 | 93.75 | 86.50 | 90.00 | 90.00 | 2,461 |
| 09 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 08 Apr 2024 | 90.00 | 90.50 | 90.50 | 90.00 | 90.00 | 3,072 |
| 05 Apr 2024 | 90.00 | 86.50 | 86.50 | 90.00 | 90.00 | 2,500 |
| 04 Apr 2024 | 90.00 | 91.00 | 91.00 | 90.00 | 90.00 | 6,250 |
| 03 Apr 2024 | 90.00 | 94.50 | 87.50 | 90.00 | 90.00 | 14,300 |
| 02 Apr 2024 | 90.00 | 95.00 | 95.00 | 90.00 | 90.00 | 562 |
| 28 Mar 2024 | 90.00 | 91.13 | 91.13 | 90.00 | 90.00 | 5,000 |
| 27 Mar 2024 | 89.00 | 89.65 | 86.50 | 90.00 | 90.00 | 12,323 |
| 26 Mar 2024 | 89.00 | 86.70 | 86.50 | 89.00 | 89.00 | 2,000 |
| 25 Mar 2024 | 89.00 | 90.10 | 86.20 | 89.00 | 89.00 | 6,719 |
| 22 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 21 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 20 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 19 Mar 2024 | 89.00 | 90.25 | 90.20 | 89.00 | 89.00 | 9,593 |
| 18 Mar 2024 | 91.50 | 91.20 | 89.00 | 89.00 | 89.00 | 10,865 |
| 15 Mar 2024 | 92.50 | 90.10 | 90.10 | 91.50 | 91.50 | 707 |
| 14 Mar 2024 | 97.50 | 95.00 | 90.10 | 92.50 | 92.50 | 12,266 |
| 13 Mar 2024 | 97.50 | 96.60 | 96.60 | 97.50 | 97.50 | 1,041 |
| 12 Mar 2024 | 97.50 | 98.75 | 95.50 | 97.50 | 97.50 | 19,989 |
| 11 Mar 2024 | 100.00 | 105.00 | 95.51 | 97.50 | 97.50 | 49,815 |
| 08 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 07 Mar 2024 | 94.00 | 96.80 | 91.00 | 94.00 | 94.00 | 2,215 |
| 06 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 05 Mar 2024 | 87.50 | 95.00 | 90.75 | 94.00 | 94.00 | 22,245 |
| 04 Mar 2024 | 87.50 | 87.80 | 85.25 | 87.50 | 87.50 | 10,656 |
| 01 Mar 2024 | 87.50 | 88.00 | 85.10 | 87.50 | 87.50 | 17,831 |
| 29 Feb 2024 | 87.50 | 86.20 | 85.60 | 87.50 | 87.50 | 5,519 |
| 28 Feb 2024 | 91.50 | 90.25 | 85.00 | 87.50 | 87.50 | 10,058 |
| 27 Feb 2024 | 91.50 | 92.40 | 92.40 | 91.50 | 91.50 | 10,000 |
| 26 Feb 2024 | 91.50 | 92.10 | 90.50 | 91.50 | 91.50 | 2,471 |
| 23 Feb 2024 | 91.50 | 91.60 | 90.00 | 91.50 | 91.50 | 6,000 |
| 22 Feb 2024 | 91.50 | 90.00 | 90.00 | 91.50 | 91.50 | 1,000 |
| 21 Feb 2024 | 93.00 | 99.55 | 88.00 | 91.50 | 91.50 | 39,307 |
| 20 Feb 2024 | 95.50 | 95.00 | 90.00 | 93.00 | 93.00 | 10,729 |
| 19 Feb 2024 | 100.00 | 98.75 | 91.00 | 95.50 | 95.50 | 9,000 |
| 16 Feb 2024 | 100.00 | 95.00 | 95.00 | 100.00 | 100.00 | 1,993 |
| 15 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 14 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 13 Feb 2024 | 100.00 | 103.50 | 96.25 | 100.00 | 100.00 | 6,200 |
| 12 Feb 2024 | 100.00 | 97.80 | 97.80 | 100.00 | 100.00 | 250 |
| 09 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 08 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 07 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 06 Feb 2024 | 100.00 | 102.40 | 102.40 | 100.00 | 100.00 | 2,000 |
| 05 Feb 2024 | 100.00 | 97.60 | 95.00 | 100.00 | 100.00 | 10,000 |
| 02 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 01 Feb 2024 | 100.00 | 104.50 | 104.50 | 100.00 | 100.00 | 4,784 |
| 31 Jan 2024 | 100.00 | 104.50 | 96.80 | 100.00 | 100.00 | 1,501 |
| 30 Jan 2024 | 100.00 | 104.00 | 104.00 | 100.00 | 100.00 | 1,914 |
| 29 Jan 2024 | 103.00 | 98.94 | 96.10 | 100.00 | 100.00 | 24,171 |
| 26 Jan 2024 | 103.00 | 110.00 | 110.00 | 103.00 | 103.00 | 5,000 |
| 25 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 24 Jan 2024 | 100.00 | 105.00 | 103.50 | 103.00 | 103.00 | 3,983 |
| 23 Jan 2024 | 100.00 | 104.22 | 97.00 | 100.00 | 100.00 | 9,869 |
| 22 Jan 2024 | 100.00 | 102.00 | 102.00 | 100.00 | 100.00 | 245 |
| 19 Jan 2024 | 100.00 | 103.00 | 103.00 | 100.00 | 100.00 | 718 |
| 18 Jan 2024 | 105.00 | 105.50 | 96.60 | 100.00 | 100.00 | 8,573 |
| 17 Jan 2024 | 105.00 | 106.50 | 101.50 | 105.00 | 105.00 | 9,159 |
| 16 Jan 2024 | 105.00 | 104.70 | 100.40 | 105.00 | 105.00 | 6,910 |
| 15 Jan 2024 | 105.00 | 100.20 | 100.20 | 105.00 | 105.00 | 5,000 |
| 12 Jan 2024 | 105.00 | 108.00 | 108.00 | 105.00 | 105.00 | 574 |
| 11 Jan 2024 | 105.00 | 108.00 | 108.00 | 105.00 | 105.00 | 88 |
| 10 Jan 2024 | 105.00 | 101.50 | 101.50 | 105.00 | 105.00 | 1,190 |
| 09 Jan 2024 | 102.50 | 109.00 | 104.00 | 105.00 | 105.00 | 8,380 |
| 08 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 05 Jan 2024 | 100.00 | 104.50 | 100.10 | 102.50 | 102.50 | 10,601 |
| 04 Jan 2024 | 95.00 | 105.00 | 99.00 | 100.00 | 100.00 | 2,476 |
| 03 Jan 2024 | 95.00 | 100.00 | 94.90 | 95.00 | 95.00 | 15,617 |
| 02 Jan 2024 | 92.50 | 95.00 | 89.36 | 92.50 | 92.50 | 19,615 |
| 29 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 28 Dec 2023 | 92.50 | 95.00 | 91.50 | 92.50 | 92.50 | 1,865 |
| 27 Dec 2023 | 92.50 | 95.00 | 92.00 | 92.50 | 92.50 | 13,658 |
| 22 Dec 2023 | 92.50 | 95.00 | 95.00 | 92.50 | 92.50 | 1,026 |
| 21 Dec 2023 | 92.50 | 95.00 | 90.80 | 92.50 | 92.50 | 4,723 |
| 20 Dec 2023 | 90.00 | 95.00 | 94.50 | 92.50 | 92.50 | 7,818 |
| 19 Dec 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 18 Dec 2023 | 90.00 | 93.90 | 85.50 | 90.00 | 90.00 | 7,058 |
| 15 Dec 2023 | 90.00 | 93.90 | 93.90 | 90.00 | 90.00 | 5,324 |
| 14 Dec 2023 | 92.50 | 93.90 | 93.90 | 90.00 | 90.00 | 800 |
| 13 Dec 2023 | 90.00 | 93.90 | 93.90 | 90.00 | 90.00 | 515 |
| 12 Dec 2023 | 90.00 | 93.90 | 93.90 | 90.00 | 90.00 | 387 |
| 11 Dec 2023 | 90.00 | 94.80 | 85.00 | 90.00 | 90.00 | 13,911 |
| 08 Dec 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 07 Dec 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 06 Dec 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 05 Dec 2023 | 90.00 | 94.80 | 94.80 | 90.00 | 90.00 | 200 |
| 04 Dec 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 01 Dec 2023 | 90.00 | 86.50 | 86.50 | 90.00 | 90.00 | 250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.