UK Markets closed

Tri-Star Resources plc (TSTR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
30.00-1.00 (-3.23%)
At close: 5:06PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Oct 202030.0030.0030.0030.0030.00-
22 Oct 202030.0030.0030.0030.0030.00-
21 Oct 202030.0030.0030.0030.0030.00-
20 Oct 202030.0030.0030.0030.0030.00-
19 Oct 202030.0030.0030.0030.0030.00-
16 Oct 202030.0030.0030.0030.0030.00-
15 Oct 202030.0030.0030.0030.0030.00-
14 Oct 202030.0030.0030.0030.0030.00-
13 Oct 202030.0030.0030.0030.0030.00-
12 Oct 202030.0030.0030.0030.0030.00-
09 Oct 202030.0030.0030.0030.0030.00-
08 Oct 202030.0030.0030.0030.0030.00-
07 Oct 202030.0030.0030.0030.0030.00-
06 Oct 202030.0030.0030.0030.0030.00-
05 Oct 202030.0030.0030.0030.0030.00-
02 Oct 202030.0030.0030.0030.0030.00-
01 Oct 202030.0030.0030.0030.0030.00-
30 Sep 202028.0031.0021.5030.0030.00401,987
29 Sep 202029.0029.7026.0029.0029.0043,481
28 Sep 202030.0029.1528.0029.0029.0083,811
25 Sep 202031.0032.0029.0030.0030.00207,283
24 Sep 202029.5032.0029.0031.0031.00192,992
23 Sep 202028.0030.0027.0129.5029.50137,936
22 Sep 202024.0028.5623.0228.0028.00454,461
21 Sep 202027.5026.1023.0024.0024.00321,684
18 Sep 202031.0031.7027.0227.5027.50443,494
17 Sep 202024.5033.0024.2530.5030.501,147,027
16 Sep 202023.0024.2522.0024.5024.50177,025
15 Sep 202023.0023.7520.7523.0023.0097,604
14 Sep 202023.0023.0023.0023.0023.00-
11 Sep 202023.5022.6421.0023.0023.0014,000
10 Sep 202023.5022.0022.0023.5023.502,500
09 Sep 202023.5023.8021.0023.5023.5023,727
08 Sep 202024.5023.9022.0023.5023.50124,949
07 Sep 202024.5023.5523.3024.5024.5050,432
04 Sep 202024.0025.0021.4524.5024.50277,522
03 Sep 202025.5025.0023.0024.0024.0094,021
02 Sep 202026.5027.0025.8825.5025.5043,511
01 Sep 202026.0027.0026.0126.5026.5084,723
28 Aug 202026.5027.0025.7526.0026.00133,877
27 Aug 202026.5026.5026.2026.5026.5070,033
26 Aug 202027.5027.3525.0026.5026.50191,500
25 Aug 202027.5027.3527.3527.5027.503,600
24 Aug 202027.5027.5025.5027.5027.50389,300
21 Aug 202027.5027.3527.0027.5027.50150,000
20 Aug 202027.5027.3527.0027.5027.5033,057
19 Aug 202028.0027.5025.5027.5027.5070,000
18 Aug 202028.0028.5027.1028.0028.0014,500
17 Aug 202028.5028.9728.0028.0028.0029,146
14 Aug 202029.0028.5527.0028.5028.5024,003
13 Aug 202029.0029.3528.3629.0029.0011,466
12 Aug 202029.0030.0028.0029.0029.0080,811
11 Aug 202029.0029.4528.3629.0029.008,224
10 Aug 202031.0031.6028.0029.0029.0052,602
07 Aug 202029.5033.0028.7031.0031.00207,440
06 Aug 202028.0030.0029.0029.0029.00294,441
05 Aug 202026.0029.0025.7028.0028.00326,140
04 Aug 202025.5026.8025.0026.0026.00126,115
03 Aug 202025.5026.5025.0525.5025.5063,911
31 Jul 202024.0026.0023.5025.5025.5054,245
30 Jul 202025.5026.0024.0024.0024.00262,322
29 Jul 202025.5024.0324.0325.5025.508,045
28 Jul 202026.0025.1325.0025.5025.5035,000
27 Jul 202026.5027.0025.1026.0026.00146,259
24 Jul 202027.0028.0026.5026.5026.50138,986
23 Jul 202026.5027.9026.5027.0027.00110,026
22 Jul 202027.0026.7725.7726.5026.5042,978
21 Jul 202027.0028.0026.5027.0027.0031,756
20 Jul 202027.0027.9026.6627.0027.0047,692
17 Jul 202026.5027.9425.5227.0027.00241,196
16 Jul 202026.5027.4426.5026.5026.5033,116
15 Jul 202028.0027.7025.5026.5026.5021,777
14 Jul 202028.0027.0227.0228.0028.005,474
13 Jul 202028.0027.1027.1028.0028.00487
10 Jul 202028.5030.0027.0728.0028.00212,025
09 Jul 202028.5029.0020.0028.5028.50782,409
08 Jul 202027.5031.0028.0030.0030.00344,611
07 Jul 202025.0028.0025.3527.5027.50136,546
06 Jul 202023.0026.5023.7525.0025.00293,874
03 Jul 202023.5023.9022.2023.0023.00103,063
02 Jul 202023.5024.5522.2023.5023.50328,212
01 Jul 202018.5024.7018.3023.5023.501,002,954
30 Jun 202015.5020.0015.9918.5018.50546,115
29 Jun 202016.0017.0015.5015.5015.50543,156
26 Jun 202016.0016.4015.0516.0016.0033,712
25 Jun 202016.0017.0015.9016.0016.0027,622
24 Jun 202016.0015.9415.0516.0016.0028,906
23 Jun 202016.0015.2515.0516.0016.0014,816
22 Jun 202016.5016.7015.0016.0016.00287,675
19 Jun 202017.7517.1316.5016.5016.5041,978
18 Jun 202017.7517.6717.0517.7517.7539,542
17 Jun 202019.5018.6516.5117.7517.75246,842
16 Jun 202020.5020.7019.0019.5019.5036,678
15 Jun 202020.2220.5020.2220.5020.509,322
12 Jun 202021.0020.0319.0020.5020.5066,328
11 Jun 202022.5022.0020.5022.5022.5035,000
10 Jun 202022.5022.3022.0022.5022.5020,267
09 Jun 202022.5022.8022.0022.5022.5081,994
08 Jun 202023.0023.7022.0622.5022.5048,352
05 Jun 202022.5024.0022.2223.0023.0095,147
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...