Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Tarsus Group (TRS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/06/2001 | 167.50p | 167.50p | 167.50p | 167.50p | 227877 |
| 18/06/2001 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 15/06/2001 | 167.50p | 167.50p | 167.50p | 167.50p | 1920 |
| 14/06/2001 | 162.50p | 162.50p | 162.50p | 162.50p | 41482 |
| 13/06/2001 | 162.50p | 162.50p | 162.50p | 162.50p | 28885 |
| 12/06/2001 | 167.50p | 167.50p | 167.50p | 167.50p | 1500 |
| 11/06/2001 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 08/06/2001 | 167.50p | 167.50p | 167.50p | 167.50p | 16100 |
| 07/06/2001 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 06/06/2001 | 167.50p | 167.50p | 167.50p | 167.50p | 5653 |
| 05/06/2001 | 165.00p | 165.00p | 165.00p | 165.00p | 22000 |
| 04/06/2001 | 165.00p | 165.00p | 165.00p | 165.00p | 1000 |
| 01/06/2001 | 165.00p | 165.00p | 165.00p | 165.00p | 3700 |
| 31/05/2001 | 165.00p | 165.00p | 165.00p | 165.00p | 2850 |
| 30/05/2001 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 29/05/2001 | 167.50p | 167.50p | 167.50p | 167.50p | 111248 |
| 25/05/2001 | 160.00p | 160.00p | 160.00p | 160.00p | 2628 |
| 24/05/2001 | 155.00p | 155.00p | 155.00p | 155.00p | 1246 |
| 23/05/2001 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 22/05/2001 | 157.50p | 157.50p | 157.50p | 157.50p | 250 |
| 21/05/2001 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 18/05/2001 | 157.50p | 157.50p | 157.50p | 157.50p | 7180 |
| 17/05/2001 | 155.00p | 155.00p | 155.00p | 155.00p | 196690 |
| 16/05/2001 | 155.00p | 155.00p | 155.00p | 155.00p | 1612 |
| 15/05/2001 | 157.50p | 157.50p | 157.50p | 157.50p | 433 |
| 14/05/2001 | 150.00p | 150.00p | 150.00p | 150.00p | 3300 |
| 11/05/2001 | 149.00p | 149.00p | 149.00p | 149.00p | 1000 |
| 10/05/2001 | 154.00p | 154.00p | 154.00p | 154.00p | 1000 |
| 09/05/2001 | 155.00p | 155.00p | 155.00p | 155.00p | 66632 |
| 08/05/2001 | 157.50p | 157.50p | 157.50p | 157.50p | 2246 |
| 04/05/2001 | 152.50p | 152.50p | 152.50p | 152.50p | 9132 |
| 03/05/2001 | 155.00p | 155.00p | 155.00p | 155.00p | 3500 |
| 02/05/2001 | 152.50p | 152.50p | 152.50p | 152.50p | 25690 |
| 01/05/2001 | 142.50p | 142.50p | 142.50p | 142.50p | 23956 |
| 30/04/2001 | 152.50p | 152.50p | 152.50p | 152.50p | 2964 |
| 27/04/2001 | 152.50p | 152.50p | 152.50p | 152.50p | 18350 |
| 26/04/2001 | 157.50p | 157.50p | 157.50p | 157.50p | 1865 |
| 25/04/2001 | 160.00p | 160.00p | 160.00p | 160.00p | 1000 |
| 24/04/2001 | 155.00p | 155.00p | 155.00p | 155.00p | 25146 |
| 23/04/2001 | 155.00p | 155.00p | 155.00p | 155.00p | 1000 |
| 20/04/2001 | 160.00p | 160.00p | 160.00p | 160.00p | 2555 |
| 19/04/2001 | 160.00p | 160.00p | 160.00p | 160.00p | 1000 |
| 18/04/2001 | 160.00p | 160.00p | 160.00p | 160.00p | 9500 |
| 17/04/2001 | 162.50p | 162.50p | 162.50p | 162.50p | 3510 |
| 12/04/2001 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 11/04/2001 | 162.50p | 162.50p | 162.50p | 162.50p | 8678 |
| 10/04/2001 | 172.50p | 172.50p | 172.50p | 172.50p | 5392 |
| 09/04/2001 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 06/04/2001 | 172.50p | 172.50p | 172.50p | 172.50p | 4000 |
| 05/04/2001 | 172.50p | 172.50p | 172.50p | 172.50p | 450 |
| 04/04/2001 | 170.00p | 170.00p | 170.00p | 170.00p | 10350 |
| 03/04/2001 | 182.50p | 182.50p | 182.50p | 182.50p | 6296 |
| 02/04/2001 | 182.50p | 182.50p | 182.50p | 182.50p | 2516 |
| 30/03/2001 | 180.00p | 180.00p | 180.00p | 180.00p | 3000 |
| 29/03/2001 | 176.00p | 176.00p | 176.00p | 176.00p | 5000 |
| 28/03/2001 | 177.50p | 177.50p | 177.50p | 177.50p | 15122 |
| 27/03/2001 | 187.50p | 187.50p | 187.50p | 187.50p | 55745 |
| 26/03/2001 | 160.00p | 160.00p | 160.00p | 160.00p | 41598 |
| 23/03/2001 | 172.50p | 172.50p | 172.50p | 172.50p | 9000 |
| 22/03/2001 | 152.50p | 152.50p | 152.50p | 152.50p | 8000 |
| 21/03/2001 | 140.00p | 140.00p | 140.00p | 140.00p | 95940 |
| 20/03/2001 | 137.50p | 137.50p | 137.50p | 137.50p | 32144 |
| 19/03/2001 | 140.00p | 140.00p | 140.00p | 140.00p | 8487 |
| 16/03/2001 | 142.50p | 142.50p | 142.50p | 142.50p | 45220 |
| 15/03/2001 | 145.00p | 145.00p | 145.00p | 145.00p | 127786 |
| 14/03/2001 | 135.00p | 135.00p | 135.00p | 135.00p | 68548 |
| 13/03/2001 | 180.00p | 180.00p | 180.00p | 180.00p | 2445 |
| 12/03/2001 | 190.00p | 190.00p | 190.00p | 190.00p | 45646 |
| 09/03/2001 | 200.00p | 200.00p | 200.00p | 200.00p | 9800 |
| 08/03/2001 | 217.50p | 217.50p | 217.50p | 217.50p | 20193 |
| 07/03/2001 | 217.50p | 217.50p | 217.50p | 217.50p | 2760 |
| 06/03/2001 | 215.00p | 215.00p | 215.00p | 215.00p | 1500 |
| 05/03/2001 | 217.50p | 217.50p | 217.50p | 217.50p | 1479 |
| 02/03/2001 | 217.50p | 217.50p | 217.50p | 217.50p | 16464 |
| 01/03/2001 | 217.50p | 217.50p | 217.50p | 217.50p | 5593 |
| 28/02/2001 | 225.00p | 225.00p | 225.00p | 225.00p | 6168 |
| 27/02/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 12190 |
| 26/02/2001 | 247.50p | 247.50p | 247.50p | 247.50p | 2843 |
| 23/02/2001 | 227.50p | 227.50p | 227.50p | 227.50p | 24905 |
| 22/02/2001 | 210.00p | 210.00p | 210.00p | 210.00p | 3500 |
| 21/02/2001 | 210.00p | 210.00p | 210.00p | 210.00p | 10495 |
| 20/02/2001 | 220.00p | 220.00p | 220.00p | 220.00p | 10470 |
| 19/02/2001 | 245.00p | 245.00p | 245.00p | 245.00p | 37582 |
| 16/02/2001 | 252.50p | 252.50p | 252.50p | 252.50p | 5329 |
| 15/02/2001 | 282.50p | 282.50p | 282.50p | 282.50p | 55993 |
| 14/02/2001 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 13/02/2001 | 282.50p | 282.50p | 282.50p | 282.50p | 40270 |
| 12/02/2001 | 282.50p | 282.50p | 282.50p | 282.50p | 1151 |
| 09/02/2001 | 282.50p | 282.50p | 282.50p | 282.50p | 1346 |
| 08/02/2001 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 07/02/2001 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 06/02/2001 | 282.50p | 282.50p | 282.50p | 282.50p | 4724 |
| 05/02/2001 | 292.50p | 292.50p | 292.50p | 292.50p | 3465 |
| 02/02/2001 | 292.50p | 292.50p | 292.50p | 292.50p | 2307 |
| 01/02/2001 | 292.50p | 292.50p | 292.50p | 292.50p | 4604 |
| 31/01/2001 | 290.00p | 290.00p | 290.00p | 290.00p | 16300 |
| 30/01/2001 | 287.50p | 287.50p | 287.50p | 287.50p | 1197 |
| 29/01/2001 | 285.00p | 285.00p | 285.00p | 285.00p | 500 |
| 26/01/2001 | 287.50p | 287.50p | 287.50p | 287.50p | 1183 |
| 25/01/2001 | 287.50p | 287.50p | 287.50p | 287.50p | 3225 |
| 24/01/2001 | 287.50p | 287.50p | 287.50p | 287.50p | 13342 |
| 23/01/2001 | 290.00p | 290.00p | 290.00p | 290.00p | 838 |
| 22/01/2001 | 287.50p | 287.50p | 287.50p | 287.50p | 11586 |
| 19/01/2001 | 287.50p | 287.50p | 287.50p | 287.50p | 4601 |
| 18/01/2001 | 295.00p | 295.00p | 295.00p | 295.00p | 37000 |
| 17/01/2001 | 295.00p | 295.00p | 295.00p | 295.00p | 15384 |
| 16/01/2001 | 305.00p | 305.00p | 305.00p | 305.00p | 62488 |
| 15/01/2001 | 315.00p | 315.00p | 315.00p | 315.00p | 25900 |
| 12/01/2001 | 317.50p | 317.50p | 317.50p | 317.50p | 13623 |
| 11/01/2001 | 290.00p | 290.00p | 290.00p | 290.00p | 4688 |
| 10/01/2001 | 290.00p | 290.00p | 290.00p | 290.00p | 4528 |
| 09/01/2001 | 290.00p | 290.00p | 290.00p | 290.00p | 105706 |
| 08/01/2001 | 287.50p | 287.50p | 287.50p | 287.50p | 2612 |
| 05/01/2001 | 287.50p | 287.50p | 287.50p | 287.50p | 15184 |
| 04/01/2001 | 272.50p | 272.50p | 272.50p | 272.50p | 72655 |
| 03/01/2001 | 272.50p | 272.50p | 272.50p | 272.50p | 15063 |
| 02/01/2001 | 285.00p | 285.00p | 285.00p | 285.00p | 5000 |
| 29/12/2000 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 28/12/2000 | 285.00p | 285.00p | 285.00p | 285.00p | 14020 |
| 27/12/2000 | 285.00p | 285.00p | 285.00p | 285.00p | 120 |
| 22/12/2000 | 285.00p | 285.00p | 285.00p | 285.00p | 1806 |
| 21/12/2000 | 305.00p | 305.00p | 305.00p | 305.00p | 127730 |
| 20/12/2000 | 327.50p | 327.50p | 327.50p | 327.50p | 226935 |
| 19/12/2000 | 332.50p | 332.50p | 332.50p | 332.50p | 117917 |
| 18/12/2000 | 348.50p | 348.50p | 348.50p | 348.50p | 30232 |
| 15/12/2000 | 347.50p | 347.50p | 347.50p | 347.50p | 8028 |
| 14/12/2000 | 332.50p | 332.50p | 332.50p | 332.50p | 1604846 |
| 13/12/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 41704 |
| 12/12/2000 | 285.00p | 285.00p | 285.00p | 285.00p | 198140 |
| 11/12/2000 | 275.00p | 275.00p | 275.00p | 275.00p | 579889 |
| 08/12/2000 | 272.50p | 272.50p | 272.50p | 272.50p | 24093 |
| 07/12/2000 | 272.50p | 272.50p | 272.50p | 272.50p | 15984 |
| 06/12/2000 | 272.50p | 272.50p | 272.50p | 272.50p | 54526 |
| 05/12/2000 | 272.50p | 272.50p | 272.50p | 272.50p | 4000 |
| 04/12/2000 | 262.50p | 262.50p | 262.50p | 262.50p | 122722 |
| 01/12/2000 | 265.00p | 265.00p | 265.00p | 265.00p | 3460 |
| 30/11/2000 | 265.00p | 265.00p | 265.00p | 265.00p | 4578 |
| 29/11/2000 | 282.50p | 282.50p | 282.50p | 282.50p | 564 |
| 28/11/2000 | 282.50p | 282.50p | 282.50p | 282.50p | 3323 |
| 27/11/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 20000 |
| 24/11/2000 | 297.50p | 297.50p | 297.50p | 297.50p | 2673 |
| 23/11/2000 | 297.50p | 297.50p | 297.50p | 297.50p | 0 |
| 22/11/2000 | 297.50p | 297.50p | 297.50p | 297.50p | 5400 |
| 21/11/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 2500 |
| 20/11/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 2500 |
| 17/11/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 2565 |
| 16/11/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 2524 |
| 15/11/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 2000 |
| 14/11/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 1145 |
| 13/11/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 500 |
| 10/11/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 1678 |
| 09/11/2000 | 300.00p | 300.00p | 300.00p | 300.00p | 7500 |
| 08/11/2000 | 305.00p | 305.00p | 305.00p | 305.00p | 431 |
| 07/11/2000 | 300.00p | 300.00p | 300.00p | 300.00p | 3475 |
| 06/11/2000 | 300.00p | 300.00p | 300.00p | 300.00p | 2813 |
| 03/11/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 02/11/2000 | 290.00p | 290.00p | 290.00p | 290.00p | 1350 |
| 01/11/2000 | 290.00p | 290.00p | 290.00p | 290.00p | 104806 |
| 31/10/2000 | 280.00p | 280.00p | 280.00p | 280.00p | 200827 |
| 30/10/2000 | 265.00p | 265.00p | 265.00p | 265.00p | 31000 |
| 27/10/2000 | 261.00p | 261.00p | 261.00p | 261.00p | 303 |
| 26/10/2000 | 261.00p | 261.00p | 261.00p | 261.00p | 1993 |
| 25/10/2000 | 261.00p | 261.00p | 261.00p | 261.00p | 1153 |
| 24/10/2000 | 261.00p | 261.00p | 261.00p | 261.00p | 3274 |
| 23/10/2000 | 261.50p | 261.50p | 261.50p | 261.50p | 1500 |
| 20/10/2000 | 270.00p | 270.00p | 270.00p | 270.00p | 3000 |
| 19/10/2000 | 270.00p | 270.00p | 270.00p | 270.00p | 17797 |
| 18/10/2000 | 270.00p | 270.00p | 270.00p | 270.00p | 1400 |
| 17/10/2000 | 270.00p | 270.00p | 270.00p | 270.00p | 26530 |
| 16/10/2000 | 265.00p | 265.00p | 265.00p | 265.00p | 1500 |
| 13/10/2000 | 275.00p | 275.00p | 275.00p | 275.00p | 3587 |
| 12/10/2000 | 285.00p | 285.00p | 285.00p | 285.00p | 1000 |
| 11/10/2000 | 287.50p | 287.50p | 287.50p | 287.50p | 1000 |
| 10/10/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 1330 |
| 09/10/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 1872 |
| 06/10/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 13980 |
| 05/10/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 125 |
| 04/10/2000 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 03/10/2000 | 305.00p | 305.00p | 305.00p | 305.00p | 920 |
| 02/10/2000 | 305.00p | 305.00p | 305.00p | 305.00p | 2900 |
| 29/09/2000 | 305.00p | 305.00p | 305.00p | 305.00p | 132 |
| 28/09/2000 | 305.00p | 305.00p | 305.00p | 305.00p | 3000 |
| 27/09/2000 | 307.50p | 307.50p | 307.50p | 307.50p | 46 |
| 26/09/2000 | 307.50p | 307.50p | 307.50p | 307.50p | 153 |
| 25/09/2000 | 310.00p | 310.00p | 310.00p | 310.00p | 19838 |
| 22/09/2000 | 297.50p | 297.50p | 297.50p | 297.50p | 3103 |
| 21/09/2000 | 297.50p | 297.50p | 297.50p | 297.50p | 14320 |
| 20/09/2000 | 325.00p | 325.00p | 325.00p | 325.00p | 4900 |
| 19/09/2000 | 327.50p | 327.50p | 327.50p | 327.50p | 3577 |
| 18/09/2000 | 337.50p | 337.50p | 337.50p | 337.50p | 9266 |
| 15/09/2000 | 355.00p | 355.00p | 355.00p | 355.00p | 2650 |
| 14/09/2000 | 355.00p | 355.00p | 355.00p | 355.00p | 3253 |
| 13/09/2000 | 357.50p | 357.50p | 357.50p | 357.50p | 6000 |
| 12/09/2000 | 357.50p | 357.50p | 357.50p | 357.50p | 830 |
| 11/09/2000 | 357.50p | 357.50p | 357.50p | 357.50p | 3633 |
| 07/09/2000 | 365.00p | 365.00p | 365.00p | 365.00p | 922 |
| 06/09/2000 | 365.00p | 365.00p | 365.00p | 365.00p | 15705 |
| 05/09/2000 | 357.50p | 357.50p | 357.50p | 357.50p | 58619 |
| 04/09/2000 | 350.00p | 350.00p | 350.00p | 350.00p | 42426 |
| 01/09/2000 | 342.50p | 342.50p | 342.50p | 342.50p | 27788 |
*Close Price adjusted for both dividends and splits