Tarsus Group (TRS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tarsus Group

Date Open High Low Close* Volume
14/08/2019 425.00p 424.00p 424.00p 424.00p 0
13/08/2019 425.00p 425.00p 424.00p 424.00p 159760
12/08/2019 425.00p 425.00p 424.00p 424.00p 92761
09/08/2019 424.00p 424.00p 424.00p 424.00p 157530
08/08/2019 425.00p 425.00p 424.00p 424.00p 17575
07/08/2019 424.00p 425.00p 424.00p 425.00p 26359
06/08/2019 424.00p 425.00p 424.00p 425.00p 180996
05/08/2019 425.00p 425.00p 424.00p 425.00p 54679
02/08/2019 424.00p 425.00p 422.75p 424.00p 24389
01/08/2019 425.00p 425.00p 424.00p 424.00p 1859931
31/07/2019 424.00p 425.00p 424.00p 425.00p 352976
30/07/2019 426.00p 426.00p 424.00p 424.00p 6685
29/07/2019 424.00p 425.00p 424.00p 424.00p 338039
26/07/2019 425.00p 425.00p 424.25p 425.00p 2247
25/07/2019 424.00p 425.00p 424.00p 425.00p 245688
24/07/2019 427.00p 427.00p 424.00p 425.00p 8814
23/07/2019 424.00p 424.90p 424.00p 424.00p 408330
22/07/2019 424.00p 424.25p 424.00p 424.00p 340406
19/07/2019 425.00p 425.52p 424.00p 424.00p 539453
18/07/2019 427.00p 427.00p 425.00p 425.00p 12092
17/07/2019 425.00p 425.00p 424.00p 425.00p 377383
16/07/2019 425.00p 426.00p 424.00p 424.00p 479084
15/07/2019 424.00p 425.02p 424.00p 424.00p 71227
12/07/2019 425.00p 425.00p 425.00p 425.00p 251478
11/07/2019 425.00p 426.00p 423.00p 425.00p 509981
10/07/2019 425.00p 426.00p 425.00p 426.00p 46007
09/07/2019 427.00p 427.00p 425.10p 426.00p 102376
08/07/2019 428.00p 428.20p 425.00p 425.00p 1652197
05/07/2019 428.00p 428.00p 426.40p 428.00p 116448
04/07/2019 427.00p 428.00p 427.00p 427.00p 323719
03/07/2019 432.00p 432.00p 425.00p 427.00p 270652
02/07/2019 426.00p 432.00p 426.00p 428.00p 455088
01/07/2019 429.00p 429.00p 426.60p 427.00p 30571
28/06/2019 431.00p 431.00p 426.00p 429.00p 72491
27/06/2019 429.00p 429.00p 425.00p 426.00p 3681750
26/06/2019 430.00p 430.00p 425.00p 427.00p 382110
25/06/2019 432.00p 432.00p 428.00p 429.00p 4883
24/06/2019 430.00p 430.00p 427.00p 427.00p 2371699
21/06/2019 428.00p 438.00p 427.00p 438.00p 1141847
20/06/2019 429.00p 429.00p 427.00p 427.00p 8639
19/06/2019 427.00p 429.88p 424.00p 428.00p 90604
18/06/2019 432.00p 432.00p 428.00p 428.00p 25866
17/06/2019 428.00p 432.00p 428.00p 431.00p 109003
14/06/2019 430.00p 431.00p 429.00p 431.00p 2066343
13/06/2019 432.00p 433.00p 431.00p 433.00p 55182
12/06/2019 431.00p 433.00p 431.00p 433.00p 803178
11/06/2019 432.00p 432.00p 431.00p 431.00p 28526
10/06/2019 430.00p 433.00p 430.00p 432.00p 125613
07/06/2019 430.00p 431.90p 430.00p 431.00p 298911
06/06/2019 431.00p 431.41p 430.00p 430.00p 234205
05/06/2019 432.00p 433.00p 431.25p 433.00p 7272
04/06/2019 432.00p 433.00p 431.00p 433.00p 510108
03/06/2019 430.00p 433.00p 430.00p 433.00p 16265
31/05/2019 432.00p 433.00p 430.00p 433.00p 868238
30/05/2019 431.00p 433.00p 431.00p 432.00p 114957
29/05/2019 431.00p 431.00p 430.00p 430.00p 29768
28/05/2019 430.00p 431.00p 430.00p 430.00p 118707
27/05/2019 425.00p 431.00p 424.35p 431.00p 1823628
24/05/2019 425.00p 431.00p 424.35p 431.00p 1823628
23/05/2019 309.00p 317.00p 309.00p 312.00p 105918
22/05/2019 307.00p 317.00p 305.00p 315.00p 35560
21/05/2019 307.00p 308.60p 305.00p 305.00p 12877
20/05/2019 314.00p 314.00p 307.00p 307.00p 6812
17/05/2019 318.00p 322.00p 305.00p 305.00p 33399
16/05/2019 326.00p 326.00p 315.00p 315.00p 18578
15/05/2019 318.00p 331.00p 317.00p 317.00p 30419
14/05/2019 312.00p 316.50p 311.00p 313.50p 236007
13/05/2019 313.00p 318.00p 312.00p 312.00p 11750
10/05/2019 318.00p 318.00p 315.00p 315.00p 3229
09/05/2019 310.00p 313.00p 309.00p 313.00p 247394
08/05/2019 318.00p 318.00p 313.50p 318.00p 29948
07/05/2019 319.00p 319.00p 315.04p 318.00p 11454
06/05/2019 313.00p 317.00p 312.00p 317.00p 161098
03/05/2019 313.00p 317.00p 312.00p 317.00p 411098
02/05/2019 313.00p 313.00p 312.00p 313.00p 3246
01/05/2019 313.50p 313.50p 311.50p 312.00p 498
30/04/2019 312.00p 315.00p 312.00p 315.00p 10016
29/04/2019 314.00p 319.00p 306.00p 313.00p 15880
26/04/2019 314.00p 314.00p 310.08p 312.00p 13202
25/04/2019 311.00p 311.00p 307.00p 311.00p 260547
24/04/2019 309.00p 309.00p 305.00p 308.00p 10568
23/04/2019 308.00p 310.00p 305.00p 307.00p 25163
18/04/2019 308.00p 308.90p 306.00p 308.50p 11969
17/04/2019 310.00p 311.96p 308.00p 309.00p 12635
16/04/2019 308.00p 310.00p 308.00p 310.00p 3640
15/04/2019 319.00p 319.00p 308.76p 310.00p 7341
12/04/2019 319.00p 319.00p 307.00p 307.00p 140317
11/04/2019 315.00p 319.00p 306.00p 319.00p 3446
10/04/2019 305.00p 313.00p 305.00p 305.00p 2334
09/04/2019 309.00p 311.70p 307.00p 310.00p 11168
08/04/2019 308.00p 314.00p 306.00p 306.00p 19669
05/04/2019 311.00p 311.00p 309.00p 310.00p 216680
04/04/2019 315.00p 315.00p 310.00p 311.00p 12971
03/04/2019 309.00p 315.00p 305.00p 315.00p 108086
02/04/2019 309.00p 313.52p 308.00p 313.00p 41343
01/04/2019 304.00p 310.00p 304.00p 308.00p 92432
29/03/2019 305.00p 309.00p 303.00p 309.00p 22102
28/03/2019 305.00p 305.00p 301.60p 305.00p 9434
27/03/2019 304.00p 308.00p 301.55p 305.00p 18211
26/03/2019 298.00p 305.00p 297.00p 303.00p 50546
25/03/2019 303.00p 303.00p 293.50p 293.50p 21239
22/03/2019 304.00p 304.00p 298.55p 300.00p 19342
21/03/2019 303.00p 304.00p 300.25p 301.00p 9806
20/03/2019 299.00p 303.00p 299.00p 300.50p 39699
19/03/2019 299.00p 303.00p 295.00p 303.00p 67124
18/03/2019 299.00p 299.00p 291.00p 298.00p 155081
15/03/2019 293.00p 297.00p 290.00p 294.00p 81179
14/03/2019 299.00p 299.00p 288.00p 293.00p 17132
13/03/2019 298.00p 298.00p 285.00p 288.00p 11805
12/03/2019 293.00p 299.00p 287.00p 290.00p 48339
11/03/2019 281.00p 294.00p 281.00p 294.00p 4528
08/03/2019 280.00p 289.00p 280.00p 282.00p 43177
07/03/2019 283.00p 288.20p 283.00p 285.00p 33127
06/03/2019 289.00p 289.00p 281.00p 281.00p 5724
05/03/2019 281.00p 286.00p 278.00p 278.00p 10786
04/03/2019 273.00p 289.00p 273.00p 280.00p 4387
01/03/2019 281.00p 289.00p 274.06p 276.00p 61552
28/02/2019 277.00p 293.00p 276.00p 285.00p 17402
27/02/2019 280.00p 298.00p 280.00p 290.00p 66031
26/02/2019 264.00p 273.00p 264.00p 268.50p 7202
25/02/2019 260.00p 267.00p 260.00p 263.50p 21788
22/02/2019 255.00p 266.00p 255.00p 262.00p 10881
21/02/2019 263.00p 270.94p 261.00p 266.00p 43479
20/02/2019 263.00p 267.75p 263.00p 264.00p 17434
19/02/2019 264.00p 266.50p 264.00p 266.50p 639
18/02/2019 263.00p 267.50p 263.00p 265.00p 19942
15/02/2019 264.00p 265.50p 259.56p 265.50p 37888
14/02/2019 261.00p 265.00p 260.00p 261.00p 162985
13/02/2019 254.00p 264.50p 254.00p 264.50p 40526
12/02/2019 251.00p 257.00p 250.00p 253.00p 64177
11/02/2019 251.00p 255.00p 250.00p 251.00p 74884
08/02/2019 256.00p 257.30p 247.00p 247.00p 42489
07/02/2019 251.00p 254.84p 245.00p 245.00p 53417
06/02/2019 251.00p 254.84p 245.00p 245.00p 47225
05/02/2019 253.00p 260.50p 251.00p 251.00p 72271
04/02/2019 262.00p 264.00p 248.00p 250.00p 207662
01/02/2019 260.00p 260.00p 251.00p 259.00p 23617
31/01/2019 251.00p 261.00p 251.00p 253.00p 6969
30/01/2019 248.00p 256.12p 248.00p 250.00p 7622
29/01/2019 259.00p 260.00p 257.00p 259.00p 16176
28/01/2019 255.00p 258.00p 255.00p 255.00p 10628
25/01/2019 262.00p 262.00p 256.00p 256.00p 5
24/01/2019 252.00p 258.00p 252.00p 255.00p 2811
23/01/2019 248.00p 262.00p 248.00p 255.00p 28070
22/01/2019 246.00p 252.00p 245.00p 252.00p 203400
21/01/2019 252.00p 255.00p 245.00p 247.00p 24069
18/01/2019 250.00p 255.00p 237.00p 252.00p 89997
17/01/2019 258.00p 258.00p 243.00p 243.00p 8385
16/01/2019 260.00p 260.00p 250.00p 250.00p 13050
15/01/2019 258.00p 259.56p 256.00p 257.00p 14096
14/01/2019 264.00p 264.00p 256.00p 256.00p 9194
11/01/2019 261.00p 261.00p 249.00p 256.00p 46860
10/01/2019 262.00p 264.00p 257.00p 261.00p 54535
09/01/2019 270.00p 270.00p 255.00p 255.00p 215726
08/01/2019 272.00p 274.50p 270.00p 270.00p 54425
07/01/2019 280.00p 280.00p 270.00p 278.00p 38585
04/01/2019 270.00p 279.00p 270.00p 270.00p 10985
03/01/2019 274.00p 274.00p 268.00p 269.00p 5269
02/01/2019 264.00p 274.00p 260.00p 274.00p 16182
31/12/2018 265.90p 272.16p 265.90p 269.50p 5605
28/12/2018 264.00p 277.00p 264.00p 277.00p 12604
27/12/2018 265.00p 265.00p 258.00p 264.00p 4342
24/12/2018 258.00p 258.00p 251.60p 253.00p 11424
21/12/2018 272.00p 272.00p 240.00p 248.00p 393875
20/12/2018 274.00p 274.00p 264.00p 269.00p 17261
19/12/2018 269.00p 269.00p 260.00p 268.00p 10593
18/12/2018 265.00p 269.00p 265.00p 268.00p 16189
17/12/2018 265.00p 270.00p 263.00p 270.00p 5794
14/12/2018 260.00p 263.00p 260.00p 260.00p 2660
13/12/2018 269.00p 269.00p 260.00p 260.00p 25411
12/12/2018 270.00p 275.00p 261.00p 270.00p 33119
11/12/2018 274.00p 275.00p 265.00p 273.00p 13583
10/12/2018 266.00p 275.00p 266.00p 275.00p 15429
07/12/2018 261.00p 275.00p 261.00p 275.00p 9590
06/12/2018 269.00p 270.60p 263.00p 263.00p 10181
05/12/2018 269.00p 274.00p 269.00p 269.00p 5727
04/12/2018 270.00p 272.00p 266.00p 272.00p 15695
03/12/2018 271.00p 272.00p 265.00p 272.00p 10652
30/11/2018 263.00p 268.00p 260.80p 268.00p 12456
29/11/2018 257.00p 270.00p 257.00p 268.00p 21721
28/11/2018 262.00p 262.35p 258.00p 260.00p 355889
27/11/2018 267.00p 267.00p 260.00p 260.00p 79834
26/11/2018 281.00p 281.00p 266.00p 269.00p 47774
23/11/2018 276.00p 282.00p 275.00p 275.00p 6319
22/11/2018 283.00p 283.00p 280.00p 280.00p 45
21/11/2018 283.00p 284.00p 278.00p 278.00p 28323
20/11/2018 288.00p 289.56p 283.00p 284.00p 15656
19/11/2018 289.00p 295.00p 288.00p 288.00p 17420
16/11/2018 290.00p 294.00p 287.00p 291.00p 1542
15/11/2018 284.00p 299.00p 280.00p 299.00p 27273
14/11/2018 276.00p 287.00p 275.00p 282.00p 9551
13/11/2018 276.00p 281.50p 275.00p 281.50p 68417
12/11/2018 275.00p 280.00p 275.00p 279.00p 91381
09/11/2018 280.00p 284.00p 280.00p 280.00p 51070
08/11/2018 278.00p 284.00p 277.00p 284.00p 15529
07/11/2018 276.00p 284.00p 276.00p 281.50p 14496
06/11/2018 280.00p 283.85p 270.00p 282.00p 114368
05/11/2018 281.00p 281.00p 272.00p 275.00p 2420
02/11/2018 279.00p 279.00p 274.00p 275.00p 9283
01/11/2018 268.00p 279.00p 268.00p 272.00p 14391

*Close Price adjusted for both dividends and splits