Touchstar plc (TST.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:38PM BST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 90.60 | 95.00 | 90.60 | 92.50 | 92.50 | 25,057 |
| May 16, 2024 | 87.50 | 92.00 | 88.20 | 89.00 | 89.00 | 6,540 |
| May 15, 2024 | 87.50 | 87.00 | 87.00 | 87.50 | 87.50 | 1,000 |
| May 14, 2024 | 87.50 | 86.63 | 86.63 | 87.50 | 87.50 | 3,366 |
| May 13, 2024 | 87.50 | 89.50 | 89.50 | 87.50 | 87.50 | 4,469 |
| May 10, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| May 09, 2024 | 87.50 | 89.50 | 86.00 | 87.50 | 87.50 | 16,625 |
| May 08, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| May 07, 2024 | 87.50 | 88.50 | 85.80 | 87.50 | 87.50 | 18,400 |
| May 03, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| May 02, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| May 01, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Apr 30, 2024 | 87.50 | 88.88 | 88.88 | 87.50 | 87.50 | 5,557 |
| Apr 29, 2024 | 87.50 | 88.75 | 88.75 | 87.50 | 87.50 | 10,000 |
| Apr 26, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Apr 25, 2024 | 87.50 | 88.88 | 87.50 | 87.50 | 87.50 | 10,100 |
| Apr 24, 2024 | 87.50 | 88.00 | 85.63 | 88.00 | 88.00 | 44,570 |
| Apr 23, 2024 | 87.50 | 89.75 | 88.50 | 87.50 | 87.50 | 31,114 |
| Apr 22, 2024 | 87.50 | 89.00 | 85.50 | 87.50 | 87.50 | 9,161 |
| Apr 19, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Apr 18, 2024 | 89.00 | 88.50 | 85.25 | 87.50 | 87.50 | 16,942 |
| Apr 17, 2024 | 95.00 | 100.00 | 83.60 | 89.00 | 89.00 | 135,056 |
| Apr 16, 2024 | 95.00 | 96.50 | 96.50 | 95.00 | 95.00 | 10 |
| Apr 15, 2024 | 90.00 | 94.60 | 90.76 | 95.00 | 95.00 | 19,585 |
| Apr 12, 2024 | 90.00 | 93.50 | 86.50 | 90.00 | 90.00 | 5,573 |
| Apr 11, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Apr 10, 2024 | 90.00 | 93.75 | 86.50 | 90.00 | 90.00 | 2,461 |
| Apr 09, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Apr 08, 2024 | 90.00 | 90.50 | 90.50 | 90.00 | 90.00 | 3,072 |
| Apr 05, 2024 | 90.00 | 86.50 | 86.50 | 90.00 | 90.00 | 2,500 |
| Apr 04, 2024 | 90.00 | 91.00 | 91.00 | 90.00 | 90.00 | 6,250 |
| Apr 03, 2024 | 90.00 | 94.50 | 87.50 | 90.00 | 90.00 | 14,300 |
| Apr 02, 2024 | 90.00 | 95.00 | 95.00 | 90.00 | 90.00 | 562 |
| Mar 28, 2024 | 90.00 | 91.13 | 91.13 | 90.00 | 90.00 | 5,000 |
| Mar 27, 2024 | 89.00 | 89.65 | 86.50 | 90.00 | 90.00 | 12,323 |
| Mar 26, 2024 | 89.00 | 86.70 | 86.50 | 89.00 | 89.00 | 2,000 |
| Mar 25, 2024 | 89.00 | 90.10 | 86.20 | 89.00 | 89.00 | 6,719 |
| Mar 22, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| Mar 21, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| Mar 20, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| Mar 19, 2024 | 89.00 | 90.25 | 90.20 | 89.00 | 89.00 | 9,593 |
| Mar 18, 2024 | 91.50 | 91.20 | 89.00 | 89.00 | 89.00 | 10,865 |
| Mar 15, 2024 | 92.50 | 90.10 | 90.10 | 91.50 | 91.50 | 707 |
| Mar 14, 2024 | 97.50 | 95.00 | 90.10 | 92.50 | 92.50 | 12,266 |
| Mar 13, 2024 | 97.50 | 96.60 | 96.60 | 97.50 | 97.50 | 1,041 |
| Mar 12, 2024 | 97.50 | 98.75 | 95.50 | 97.50 | 97.50 | 19,989 |
| Mar 11, 2024 | 100.00 | 105.00 | 95.51 | 97.50 | 97.50 | 49,815 |
| Mar 08, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Mar 07, 2024 | 94.00 | 96.80 | 91.00 | 94.00 | 94.00 | 2,215 |
| Mar 06, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| Mar 05, 2024 | 87.50 | 95.00 | 90.75 | 94.00 | 94.00 | 22,245 |
| Mar 04, 2024 | 87.50 | 87.80 | 85.25 | 87.50 | 87.50 | 10,656 |
| Mar 01, 2024 | 87.50 | 88.00 | 85.10 | 87.50 | 87.50 | 17,831 |
| Feb 29, 2024 | 87.50 | 86.20 | 85.60 | 87.50 | 87.50 | 5,519 |
| Feb 28, 2024 | 91.50 | 90.25 | 85.00 | 87.50 | 87.50 | 10,058 |
| Feb 27, 2024 | 91.50 | 92.40 | 92.40 | 91.50 | 91.50 | 10,000 |
| Feb 26, 2024 | 91.50 | 92.10 | 90.50 | 91.50 | 91.50 | 2,471 |
| Feb 23, 2024 | 91.50 | 91.60 | 90.00 | 91.50 | 91.50 | 6,000 |
| Feb 22, 2024 | 91.50 | 90.00 | 90.00 | 91.50 | 91.50 | 1,000 |
| Feb 21, 2024 | 93.00 | 99.55 | 88.00 | 91.50 | 91.50 | 39,307 |
| Feb 20, 2024 | 95.50 | 95.00 | 90.00 | 93.00 | 93.00 | 10,729 |
| Feb 19, 2024 | 100.00 | 98.75 | 91.00 | 95.50 | 95.50 | 9,000 |
| Feb 16, 2024 | 100.00 | 95.00 | 95.00 | 100.00 | 100.00 | 1,993 |
| Feb 15, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Feb 14, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Feb 13, 2024 | 100.00 | 103.50 | 96.25 | 100.00 | 100.00 | 6,200 |
| Feb 12, 2024 | 100.00 | 97.80 | 97.80 | 100.00 | 100.00 | 250 |
| Feb 09, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Feb 08, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Feb 07, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Feb 06, 2024 | 100.00 | 102.40 | 102.40 | 100.00 | 100.00 | 2,000 |
| Feb 05, 2024 | 100.00 | 97.60 | 95.00 | 100.00 | 100.00 | 10,000 |
| Feb 02, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Feb 01, 2024 | 100.00 | 104.50 | 104.50 | 100.00 | 100.00 | 4,784 |
| Jan 31, 2024 | 100.00 | 104.50 | 96.80 | 100.00 | 100.00 | 1,501 |
| Jan 30, 2024 | 100.00 | 104.00 | 104.00 | 100.00 | 100.00 | 1,914 |
| Jan 29, 2024 | 103.00 | 98.94 | 96.10 | 100.00 | 100.00 | 24,171 |
| Jan 26, 2024 | 103.00 | 110.00 | 110.00 | 103.00 | 103.00 | 5,000 |
| Jan 25, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Jan 24, 2024 | 100.00 | 105.00 | 103.50 | 103.00 | 103.00 | 3,983 |
| Jan 23, 2024 | 100.00 | 104.22 | 97.00 | 100.00 | 100.00 | 9,869 |
| Jan 22, 2024 | 100.00 | 102.00 | 102.00 | 100.00 | 100.00 | 245 |
| Jan 19, 2024 | 100.00 | 103.00 | 103.00 | 100.00 | 100.00 | 718 |
| Jan 18, 2024 | 105.00 | 105.50 | 96.60 | 100.00 | 100.00 | 8,573 |
| Jan 17, 2024 | 105.00 | 106.50 | 101.50 | 105.00 | 105.00 | 9,159 |
| Jan 16, 2024 | 105.00 | 104.70 | 100.40 | 105.00 | 105.00 | 6,910 |
| Jan 15, 2024 | 105.00 | 100.20 | 100.20 | 105.00 | 105.00 | 5,000 |
| Jan 12, 2024 | 105.00 | 108.00 | 108.00 | 105.00 | 105.00 | 574 |
| Jan 11, 2024 | 105.00 | 108.00 | 108.00 | 105.00 | 105.00 | 88 |
| Jan 10, 2024 | 105.00 | 101.50 | 101.50 | 105.00 | 105.00 | 1,190 |
| Jan 09, 2024 | 102.50 | 109.00 | 104.00 | 105.00 | 105.00 | 8,380 |
| Jan 08, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| Jan 05, 2024 | 100.00 | 104.50 | 100.10 | 102.50 | 102.50 | 10,601 |
| Jan 04, 2024 | 95.00 | 105.00 | 99.00 | 100.00 | 100.00 | 2,476 |
| Jan 03, 2024 | 95.00 | 100.00 | 94.90 | 95.00 | 95.00 | 15,617 |
| Jan 02, 2024 | 92.50 | 95.00 | 89.36 | 92.50 | 92.50 | 19,615 |
| Dec 29, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Dec 28, 2023 | 92.50 | 95.00 | 91.50 | 92.50 | 92.50 | 1,865 |
| Dec 27, 2023 | 92.50 | 95.00 | 92.00 | 92.50 | 92.50 | 13,658 |
| Dec 22, 2023 | 92.50 | 95.00 | 95.00 | 92.50 | 92.50 | 1,026 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.