Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/09/2015 209.00p 211.22p 206.75p 206.75p 79161
02/09/2015 209.75p 209.75p 209.25p 209.25p 775
01/09/2015 211.75p 211.75p 204.00p 204.00p 689
28/08/2015 205.50p 205.50p 205.50p 205.50p 223
27/08/2015 205.00p 209.90p 205.00p 205.50p 6702
26/08/2015 206.75p 209.70p 205.00p 205.00p 8078
25/08/2015 208.75p 213.50p 208.75p 209.25p 7015
24/08/2015 217.00p 217.00p 208.75p 209.25p 13320
21/08/2015 218.00p 220.00p 213.00p 214.00p 73376
20/08/2015 220.00p 220.00p 214.00p 217.00p 507033
19/08/2015 219.75p 220.00p 219.00p 219.00p 6123
18/08/2015 218.00p 219.00p 215.25p 216.50p 19538
17/08/2015 217.25p 217.25p 212.64p 217.25p 8033
14/08/2015 218.00p 218.00p 213.00p 217.50p 64133
13/08/2015 217.50p 217.50p 211.25p 217.50p 46901
12/08/2015 213.00p 214.07p 213.00p 213.00p 6047
11/08/2015 213.00p 215.37p 211.50p 215.37p 42246
10/08/2015 218.00p 218.00p 214.00p 217.50p 32182
07/08/2015 211.00p 218.00p 211.00p 211.50p 163838
06/08/2015 211.00p 215.32p 211.00p 211.00p 2622
05/08/2015 211.50p 216.66p 211.50p 211.50p 139344
04/08/2015 213.25p 219.00p 211.00p 211.50p 17697
03/08/2015 218.00p 220.60p 213.00p 213.25p 100954
31/07/2015 218.50p 220.62p 216.75p 220.62p 81972
30/07/2015 218.00p 220.43p 218.00p 218.75p 5530
29/07/2015 213.00p 220.00p 213.00p 220.00p 33444
28/07/2015 212.50p 212.50p 209.71p 212.50p 1026
27/07/2015 209.23p 211.25p 209.23p 211.25p 119
24/07/2015 209.75p 210.25p 207.00p 208.25p 7227
23/07/2015 209.90p 209.90p 208.25p 209.38p 454
22/07/2015 208.50p 208.50p 207.50p 208.25p 52500
21/07/2015 209.50p 210.56p 206.00p 208.50p 105864
20/07/2015 206.00p 210.36p 206.00p 209.63p 2838
17/07/2015 207.00p 212.28p 206.00p 207.00p 96923
16/07/2015 207.25p 209.50p 207.00p 207.00p 8578
15/07/2015 203.00p 207.77p 203.00p 206.00p 139712
14/07/2015 206.00p 207.00p 203.00p 203.00p 7485
13/07/2015 204.50p 207.00p 203.00p 206.50p 19743
10/07/2015 203.50p 206.15p 202.00p 202.00p 2124
09/07/2015 202.00p 206.02p 202.00p 202.50p 11514
08/07/2015 205.50p 205.50p 203.00p 203.50p 297235
07/07/2015 206.00p 210.25p 205.00p 205.00p 12311
06/07/2015 211.00p 213.20p 208.75p 210.25p 25033
03/07/2015 210.00p 210.50p 210.00p 210.00p 10775
02/07/2015 212.00p 212.75p 212.00p 212.75p 4624
01/07/2015 212.75p 212.75p 212.75p 212.75p 38
30/06/2015 212.25p 212.25p 212.25p 212.25p 433
29/06/2015 213.00p 216.00p 211.43p 215.00p 13806
26/06/2015 214.00p 218.00p 211.75p 216.00p 1055187
25/06/2015 210.00p 216.75p 210.00p 216.25p 558355
24/06/2015 212.50p 214.00p 211.00p 211.00p 24353
23/06/2015 211.50p 213.75p 211.50p 212.75p 16508
22/06/2015 212.50p 215.00p 211.00p 211.50p 19876
19/06/2015 208.00p 213.00p 206.00p 211.75p 1503403
18/06/2015 208.00p 213.00p 207.50p 212.75p 45535
17/06/2015 206.00p 208.68p 205.00p 207.00p 64122
16/06/2015 205.00p 205.00p 203.50p 204.00p 1509
15/06/2015 202.00p 206.00p 202.00p 205.00p 97816
12/06/2015 201.75p 204.75p 201.75p 203.50p 81365
11/06/2015 202.50p 204.50p 201.50p 203.00p 188406
10/06/2015 205.50p 205.50p 201.00p 202.25p 26843
09/06/2015 201.00p 204.00p 200.25p 201.25p 861112
08/06/2015 203.25p 205.95p 200.00p 200.25p 78466
05/06/2015 204.00p 206.50p 200.25p 202.00p 871098
04/06/2015 213.00p 214.00p 205.75p 206.25p 121767
03/06/2015 219.00p 220.25p 213.25p 213.75p 72932
02/06/2015 219.50p 220.00p 219.00p 219.00p 524878
01/06/2015 224.00p 224.00p 220.25p 220.25p 8420
29/05/2015 225.00p 228.00p 221.50p 221.50p 79743
28/05/2015 222.00p 223.00p 218.00p 218.50p 17922
27/05/2015 222.00p 228.00p 222.00p 227.00p 3317
26/05/2015 224.00p 228.00p 224.00p 227.50p 4845
22/05/2015 222.75p 225.00p 222.75p 225.00p 12360
21/05/2015 215.00p 221.50p 215.00p 221.50p 38087
20/05/2015 219.00p 220.43p 210.00p 219.00p 169572
19/05/2015 222.00p 225.38p 220.00p 222.50p 142257
18/05/2015 220.00p 223.50p 220.00p 223.50p 2425
15/05/2015 220.00p 222.13p 220.00p 221.00p 4407
14/05/2015 222.00p 223.94p 220.00p 222.00p 43456
13/05/2015 224.00p 224.00p 222.31p 224.00p 49082
12/05/2015 226.00p 227.13p 217.00p 218.50p 50006
11/05/2015 226.00p 226.00p 226.00p 226.00p 44
08/05/2015 230.25p 230.25p 225.00p 229.50p 385693
07/05/2015 228.00p 228.00p 225.00p 225.00p 2741
06/05/2015 229.50p 229.50p 229.50p 229.50p 1072
05/05/2015 233.00p 235.00p 229.00p 230.00p 20690
01/05/2015 229.25p 233.50p 229.25p 229.25p 4618
30/04/2015 233.50p 234.67p 230.75p 233.50p 42297
29/04/2015 230.00p 231.75p 229.00p 231.75p 404934
28/04/2015 236.00p 236.00p 229.50p 231.75p 696329
27/04/2015 230.60p 234.00p 230.60p 233.00p 14334
24/04/2015 230.25p 234.31p 230.25p 230.25p 2441
23/04/2015 235.50p 235.50p 231.00p 231.50p 150471
22/04/2015 231.00p 235.00p 231.00p 233.50p 192066
21/04/2015 230.00p 232.00p 229.00p 231.00p 9285
20/04/2015 226.00p 234.00p 226.00p 233.50p 21316
17/04/2015 229.75p 229.75p 224.09p 227.50p 4859
16/04/2015 226.50p 226.50p 224.50p 224.75p 887222
15/04/2015 223.00p 226.50p 223.00p 223.50p 15108
14/04/2015 230.00p 230.00p 223.25p 226.75p 11754
13/04/2015 226.75p 230.00p 223.00p 226.00p 15876
10/04/2015 225.00p 227.00p 220.25p 227.00p 8626
09/04/2015 226.00p 226.00p 223.00p 224.75p 21299
08/04/2015 224.25p 225.75p 222.00p 224.50p 3341
07/04/2015 225.75p 225.75p 221.52p 224.25p 20726
02/04/2015 225.25p 226.00p 225.13p 226.00p 1774
01/04/2015 225.75p 226.00p 222.75p 226.00p 45774
31/03/2015 220.25p 225.75p 220.25p 224.00p 10513
30/03/2015 223.00p 225.50p 217.70p 225.50p 480206
27/03/2015 219.00p 223.00p 217.50p 220.25p 9864
26/03/2015 221.25p 222.25p 221.00p 222.25p 7502
25/03/2015 224.75p 224.75p 221.00p 224.50p 253120
24/03/2015 223.50p 225.62p 221.00p 221.50p 231521
23/03/2015 224.75p 225.25p 223.08p 224.75p 11820
20/03/2015 225.00p 225.00p 223.20p 225.00p 9120
19/03/2015 223.25p 224.95p 222.60p 224.75p 234835
18/03/2015 226.50p 226.62p 223.00p 226.62p 19107
17/03/2015 226.75p 226.75p 225.00p 225.00p 1
16/03/2015 225.62p 226.25p 223.95p 226.25p 2675814
13/03/2015 226.75p 226.75p 223.00p 224.62p 284345
12/03/2015 225.25p 225.25p 223.00p 223.00p 12949
11/03/2015 226.25p 227.38p 225.00p 225.00p 9754
10/03/2015 226.25p 229.50p 226.25p 228.00p 802381
09/03/2015 230.00p 230.00p 226.00p 226.00p 3456
06/03/2015 232.75p 232.75p 227.00p 227.00p 43309
05/03/2015 226.25p 231.12p 226.25p 226.50p 18996
04/03/2015 225.50p 233.00p 225.50p 232.50p 110524
03/03/2015 217.50p 221.00p 217.37p 217.50p 9692
02/03/2015 217.25p 222.75p 217.25p 221.75p 239758
27/02/2015 215.75p 217.25p 210.43p 212.50p 460828
26/02/2015 214.50p 214.50p 214.50p 214.50p 2099
25/02/2015 212.00p 214.00p 210.50p 214.00p 1350
24/02/2015 212.00p 215.50p 210.38p 215.50p 8093
23/02/2015 216.00p 216.00p 210.42p 213.00p 1421
20/02/2015 210.42p 214.11p 210.42p 212.88p 1217
19/02/2015 214.29p 213.00p 212.50p 212.50p 0
18/02/2015 214.29p 214.32p 210.79p 213.00p 1046
17/02/2015 210.25p 216.00p 210.25p 216.00p 2396
16/02/2015 215.75p 216.00p 210.25p 213.00p 4665
13/02/2015 214.00p 216.00p 214.00p 215.50p 16736
12/02/2015 213.00p 215.12p 212.50p 214.50p 242790
11/02/2015 210.50p 212.95p 210.00p 212.50p 19513
10/02/2015 210.25p 210.28p 210.00p 210.00p 8267
09/02/2015 209.00p 210.50p 209.00p 210.50p 940
06/02/2015 209.25p 214.75p 209.25p 212.25p 53434
05/02/2015 209.25p 210.50p 209.25p 210.50p 1838
04/02/2015 210.25p 213.00p 210.25p 210.25p 13491
03/02/2015 212.00p 212.00p 209.00p 209.50p 6691
02/02/2015 209.00p 211.50p 209.00p 211.25p 68963
30/01/2015 215.00p 215.00p 209.50p 209.50p 99684
29/01/2015 211.25p 213.00p 211.25p 213.00p 40236
28/01/2015 211.50p 216.00p 211.50p 213.50p 661420
27/01/2015 213.00p 217.50p 213.00p 217.50p 4549
26/01/2015 215.25p 217.88p 213.00p 213.00p 13328
23/01/2015 215.25p 217.88p 215.25p 217.25p 5828
22/01/2015 216.00p 220.00p 216.00p 218.00p 6035
21/01/2015 220.00p 220.00p 216.00p 216.00p 3581
20/01/2015 218.00p 221.50p 218.00p 220.00p 11968
19/01/2015 218.00p 222.00p 218.00p 220.00p 3757
16/01/2015 222.00p 222.00p 218.00p 218.00p 728
15/01/2015 223.00p 223.00p 218.00p 218.00p 11698
14/01/2015 226.75p 228.00p 225.50p 225.50p 214737
13/01/2015 233.50p 233.50p 228.75p 233.50p 1246
12/01/2015 228.50p 232.50p 227.75p 227.75p 229239
09/01/2015 225.00p 232.56p 223.75p 228.00p 238091
08/01/2015 223.75p 224.67p 222.50p 222.50p 5947
07/01/2015 220.25p 223.81p 220.00p 220.00p 6547
06/01/2015 224.75p 224.75p 223.81p 224.25p 446
05/01/2015 220.25p 223.31p 220.00p 220.00p 12107
02/01/2015 225.06p 225.06p 221.85p 222.50p 8129
31/12/2014 225.19p 227.00p 222.00p 223.62p 18044
30/12/2014 227.00p 227.00p 222.53p 227.00p 19301
29/12/2014 223.55p 226.36p 222.02p 222.75p 11719
24/12/2014 221.96p 223.50p 221.96p 222.87p 5000
23/12/2014 221.37p 225.00p 221.37p 223.50p 6234
22/12/2014 214.00p 225.00p 214.00p 225.00p 35139
19/12/2014 206.00p 217.00p 203.13p 217.00p 128567
18/12/2014 204.00p 204.00p 202.50p 202.50p 42
17/12/2014 202.00p 204.00p 200.50p 201.00p 9358
16/12/2014 199.75p 201.00p 199.75p 200.00p 17876
15/12/2014 194.00p 199.42p 194.00p 194.00p 14879
12/12/2014 193.75p 198.50p 188.25p 198.50p 50523
11/12/2014 189.00p 189.00p 188.75p 188.75p 1683
10/12/2014 193.75p 193.75p 190.00p 193.75p 107262
09/12/2014 190.00p 193.54p 189.81p 192.00p 36248
08/12/2014 194.00p 194.00p 190.00p 190.00p 23716
05/12/2014 188.75p 194.00p 188.50p 191.25p 22895
04/12/2014 191.75p 191.75p 188.19p 189.37p 4532
03/12/2014 190.25p 190.50p 190.00p 190.00p 31400
02/12/2014 190.00p 194.75p 190.00p 194.75p 61160
01/12/2014 193.99p 193.99p 191.38p 192.38p 7250
28/11/2014 195.00p 195.00p 191.75p 193.50p 143001
27/11/2014 191.00p 192.38p 192.25p 192.25p 0
26/11/2014 191.00p 192.38p 191.00p 192.38p 10200
25/11/2014 191.00p 192.38p 190.84p 192.38p 32737
24/11/2014 189.27p 193.25p 189.27p 192.38p 6108
21/11/2014 192.00p 192.00p 188.36p 191.00p 44572
20/11/2014 195.25p 195.25p 194.00p 194.00p 9280
19/11/2014 197.25p 197.50p 195.06p 195.88p 7291
18/11/2014 203.50p 203.50p 197.45p 200.38p 4283

*Close Price adjusted for both dividends and splits