Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/11/2014 204.00p 204.00p 197.00p 197.00p 27407
14/11/2014 204.00p 204.00p 202.50p 203.00p 8918
13/11/2014 204.00p 204.00p 203.00p 203.00p 18
12/11/2014 200.00p 204.00p 200.00p 202.00p 223587
11/11/2014 204.00p 204.00p 200.25p 202.00p 3769
10/11/2014 202.00p 204.00p 202.00p 204.00p 52497
07/11/2014 203.00p 203.00p 201.06p 202.00p 26012
06/11/2014 200.00p 204.00p 200.00p 202.25p 1315
05/11/2014 204.00p 204.00p 202.26p 204.00p 6846
04/11/2014 202.00p 204.00p 202.00p 202.00p 29329
03/11/2014 204.75p 204.75p 202.00p 202.00p 16561
31/10/2014 204.50p 203.50p 202.38p 203.50p 0
30/10/2014 204.50p 204.50p 200.75p 202.38p 5000
29/10/2014 200.00p 202.00p 200.00p 200.75p 4427
28/10/2014 204.00p 204.00p 200.50p 202.38p 3152
27/10/2014 197.25p 201.25p 200.50p 200.50p 0
24/10/2014 197.25p 202.50p 197.25p 201.25p 3873
23/10/2014 199.75p 202.50p 199.75p 200.75p 61
22/10/2014 198.00p 203.75p 198.00p 198.25p 15554
21/10/2014 200.00p 202.25p 198.00p 198.00p 5694
20/10/2014 193.00p 199.50p 193.00p 196.38p 2834
17/10/2014 191.00p 199.75p 191.00p 196.50p 10349
16/10/2014 197.75p 197.75p 191.00p 191.00p 1066
15/10/2014 195.00p 199.75p 195.00p 196.88p 50989
14/10/2014 194.00p 199.50p 194.00p 197.38p 51940
13/10/2014 194.25p 199.50p 194.00p 195.00p 8894
10/10/2014 192.50p 198.00p 191.00p 198.00p 37708
09/10/2014 199.00p 203.75p 193.25p 193.25p 40576
08/10/2014 209.25p 209.25p 199.00p 201.38p 87615
07/10/2014 212.00p 212.00p 210.05p 211.75p 5193
06/10/2014 211.00p 213.37p 210.50p 213.37p 0
03/10/2014 211.00p 215.13p 210.50p 210.50p 20469
02/10/2014 215.00p 215.00p 211.00p 211.00p 9842
01/10/2014 217.00p 219.25p 215.25p 215.25p 602
30/09/2014 220.25p 220.25p 217.55p 218.50p 13488
29/09/2014 220.25p 225.25p 220.25p 222.62p 9509
26/09/2014 222.25p 224.25p 220.00p 220.75p 32214
25/09/2014 224.75p 224.75p 220.99p 223.50p 2901
24/09/2014 222.75p 224.75p 217.75p 224.50p 12807
23/09/2014 222.75p 222.75p 218.56p 222.50p 3401
22/09/2014 222.75p 222.75p 215.00p 222.50p 336608
19/09/2014 211.75p 220.00p 211.00p 220.00p 32673
18/09/2014 207.00p 208.12p 207.00p 207.00p 100057
17/09/2014 207.00p 208.12p 207.00p 207.00p 150057
16/09/2014 207.00p 210.18p 207.00p 207.00p 11356
15/09/2014 208.00p 209.26p 207.20p 207.75p 1225
12/09/2014 208.00p 210.57p 207.00p 207.75p 9482
11/09/2014 207.75p 209.75p 207.20p 207.75p 36244
10/09/2014 206.75p 210.75p 206.00p 206.25p 5110
09/09/2014 211.75p 211.75p 205.75p 206.75p 48511
08/09/2014 209.00p 210.12p 207.00p 207.00p 3354
05/09/2014 205.25p 205.75p 205.25p 205.50p 457
04/09/2014 206.50p 206.50p 206.50p 206.50p 819
03/09/2014 207.00p 208.75p 207.00p 208.63p 300000
02/09/2014 211.50p 212.00p 208.75p 208.75p 0
01/09/2014 211.50p 212.00p 206.05p 212.00p 6192
29/08/2014 206.25p 209.75p 206.25p 209.75p 5175
28/08/2014 207.00p 208.87p 207.00p 208.87p 158782
27/08/2014 208.81p 210.14p 208.38p 208.38p 7599
26/08/2014 211.50p 211.50p 205.25p 207.00p 418184
22/08/2014 209.25p 210.75p 209.25p 210.75p 5448
21/08/2014 209.00p 209.00p 208.87p 208.87p 673
20/08/2014 208.50p 209.35p 208.00p 209.00p 3622
19/08/2014 210.00p 210.00p 205.25p 207.38p 2041
18/08/2014 210.00p 210.00p 208.50p 209.75p 10546
15/08/2014 209.75p 209.75p 209.75p 209.75p 3
14/08/2014 209.00p 209.00p 205.25p 206.87p 18941
13/08/2014 209.75p 210.00p 205.00p 205.25p 11728
12/08/2014 209.25p 209.25p 206.75p 206.75p 6517
11/08/2014 208.01p 209.00p 208.01p 209.00p 18000
08/08/2014 212.75p 213.88p 207.00p 207.00p 12065
07/08/2014 211.75p 213.75p 211.75p 213.75p 9371
06/08/2014 216.50p 216.50p 212.00p 212.00p 11789
05/08/2014 216.50p 216.50p 215.00p 216.37p 14418
04/08/2014 216.25p 216.25p 215.25p 215.25p 34787
01/08/2014 215.75p 217.00p 215.25p 215.50p 21847
31/07/2014 217.00p 218.75p 215.50p 215.50p 114416
30/07/2014 217.00p 217.50p 216.00p 216.00p 11121
29/07/2014 217.00p 217.75p 214.25p 217.75p 7205
28/07/2014 217.75p 218.75p 215.00p 216.50p 27557
25/07/2014 219.75p 219.75p 218.75p 218.75p 35
24/07/2014 217.50p 221.50p 217.50p 221.25p 2805
23/07/2014 218.25p 221.37p 217.50p 217.50p 7157
22/07/2014 223.25p 223.25p 221.00p 221.00p 44022
21/07/2014 219.00p 222.75p 218.25p 218.25p 13711
18/07/2014 225.75p 225.75p 219.00p 222.50p 20065
17/07/2014 223.00p 225.25p 218.25p 219.25p 18993
16/07/2014 223.00p 225.62p 223.00p 225.62p 3
15/07/2014 223.25p 225.62p 223.25p 225.62p 997
14/07/2014 228.00p 228.00p 223.40p 225.62p 2168
11/07/2014 227.75p 227.75p 226.19p 227.75p 1619
10/07/2014 225.50p 228.00p 220.00p 227.75p 27225
09/07/2014 225.34p 226.62p 225.34p 226.62p 4741
08/07/2014 227.75p 227.75p 226.62p 226.62p 2907
07/07/2014 225.50p 228.00p 225.00p 225.50p 9182
04/07/2014 226.75p 228.00p 226.75p 228.00p 9075
03/07/2014 226.75p 226.75p 220.98p 226.75p 1759
02/07/2014 220.25p 226.75p 220.25p 220.25p 6147
01/07/2014 227.00p 227.00p 226.34p 226.75p 655
30/06/2014 226.75p 227.00p 222.75p 227.00p 13757
27/06/2014 226.75p 226.75p 223.50p 223.62p 1830
26/06/2014 226.75p 227.00p 220.90p 223.50p 0
25/06/2014 226.75p 227.00p 220.90p 226.75p 7392
24/06/2014 225.00p 225.38p 222.50p 225.38p 547
23/06/2014 223.00p 225.00p 223.00p 224.75p 219
20/06/2014 222.25p 229.50p 220.00p 229.50p 75939
19/06/2014 221.75p 223.00p 216.50p 217.25p 882988
18/06/2014 222.25p 222.75p 216.25p 221.75p 1697
17/06/2014 222.25p 222.25p 218.50p 218.75p 10142
16/06/2014 223.00p 223.00p 218.52p 220.25p 2306
13/06/2014 221.25p 227.50p 217.25p 222.50p 65471
12/06/2014 228.25p 228.25p 226.75p 227.50p 244
11/06/2014 227.25p 229.00p 226.75p 227.62p 1397
10/06/2014 221.25p 226.25p 221.00p 226.25p 9105
09/06/2014 223.75p 226.68p 222.75p 223.75p 5649
06/06/2014 221.25p 228.00p 221.25p 224.75p 10504
05/06/2014 221.50p 226.00p 221.50p 225.75p 5006
04/06/2014 223.50p 224.62p 223.50p 224.62p 2750
03/06/2014 221.25p 227.00p 221.25p 225.25p 17486
02/06/2014 223.25p 227.22p 222.19p 226.75p 2219
30/05/2014 224.75p 226.50p 224.75p 226.50p 13158
29/05/2014 215.25p 225.50p 215.00p 225.50p 26294
28/05/2014 214.00p 221.00p 208.25p 220.25p 197944
27/05/2014 220.25p 221.00p 220.00p 220.00p 4016
23/05/2014 220.00p 221.00p 220.00p 221.00p 3017
22/05/2014 211.25p 220.37p 211.00p 220.37p 187708
21/05/2014 218.00p 218.00p 210.85p 216.00p 17895
20/05/2014 218.00p 218.00p 213.00p 215.88p 19422
19/05/2014 218.00p 218.00p 215.63p 215.63p 47
16/05/2014 225.00p 225.00p 213.00p 215.00p 51844
15/05/2014 225.00p 225.75p 220.27p 225.75p 4816
14/05/2014 225.00p 225.00p 220.44p 224.75p 2611
13/05/2014 226.75p 226.75p 221.25p 225.75p 9091
12/05/2014 225.00p 227.00p 224.13p 224.13p 2794
09/05/2014 228.81p 228.81p 226.62p 226.62p 400
08/05/2014 231.51p 231.51p 225.25p 227.50p 2725
07/05/2014 233.00p 233.00p 226.50p 229.75p 41449
06/05/2014 225.67p 225.67p 222.00p 223.62p 1178
02/05/2014 225.78p 225.78p 220.58p 223.62p 4230
01/05/2014 221.26p 223.50p 220.35p 223.50p 9299
30/04/2014 223.25p 226.00p 221.25p 225.75p 19435
29/04/2014 222.75p 222.75p 219.00p 222.50p 19223
28/04/2014 220.00p 222.75p 217.62p 222.75p 8394
25/04/2014 218.00p 219.00p 215.77p 217.62p 22107
24/04/2014 219.72p 219.75p 213.98p 216.50p 105569
23/04/2014 218.00p 219.75p 214.13p 219.75p 50651
22/04/2014 217.39p 217.50p 214.37p 215.50p 79109
17/04/2014 214.75p 217.00p 210.97p 217.00p 14425
16/04/2014 212.00p 213.75p 209.25p 209.25p 87622
15/04/2014 210.00p 210.00p 210.00p 210.00p 15705
14/04/2014 210.00p 212.75p 208.88p 211.00p 20672
11/04/2014 208.00p 210.00p 205.00p 209.75p 71731
10/04/2014 208.00p 208.00p 203.00p 205.75p 14594
09/04/2014 208.00p 208.00p 204.25p 205.00p 53526
08/04/2014 203.00p 206.50p 201.00p 204.50p 5378
07/04/2014 200.25p 206.06p 200.25p 204.00p 17498
04/04/2014 202.00p 206.43p 202.00p 204.38p 7579
03/04/2014 200.50p 206.75p 200.25p 204.00p 13408
02/04/2014 205.00p 205.00p 200.67p 202.50p 31747
01/04/2014 201.25p 206.00p 200.00p 206.00p 38966
31/03/2014 200.00p 205.00p 200.00p 204.75p 9296
28/03/2014 206.75p 206.75p 200.25p 203.38p 4173
27/03/2014 201.25p 206.75p 200.00p 200.25p 5585
26/03/2014 203.50p 205.00p 199.43p 201.25p 10451
25/03/2014 200.00p 205.00p 198.22p 205.00p 24446
24/03/2014 199.00p 199.25p 197.50p 199.00p 78478
21/03/2014 197.00p 200.00p 197.00p 199.25p 144802
20/03/2014 202.75p 202.75p 197.00p 200.50p 4370
19/03/2014 202.50p 203.00p 199.45p 202.75p 536736
18/03/2014 199.00p 200.00p 195.00p 197.50p 16618
17/03/2014 197.75p 200.00p 195.10p 199.75p 1126152
14/03/2014 200.00p 202.00p 195.52p 196.50p 39257
13/03/2014 200.50p 202.75p 200.00p 202.00p 694922
12/03/2014 200.25p 206.50p 200.00p 203.00p 333868
11/03/2014 200.50p 206.00p 200.50p 203.50p 4009
10/03/2014 203.00p 205.75p 201.39p 205.75p 13759
07/03/2014 206.00p 210.00p 204.25p 205.00p 24570
06/03/2014 208.25p 213.50p 208.25p 210.00p 10003
05/03/2014 213.50p 213.50p 212.25p 213.50p 1864
04/03/2014 212.00p 213.75p 208.25p 213.75p 18114
03/03/2014 211.50p 213.12p 208.00p 209.50p 17448
28/02/2014 215.00p 215.00p 211.40p 213.12p 8137
27/02/2014 211.25p 214.75p 209.29p 214.75p 17432
26/02/2014 215.00p 215.00p 211.25p 212.00p 4358
25/02/2014 215.00p 215.00p 210.33p 215.00p 32685
24/02/2014 212.00p 214.75p 210.25p 214.75p 245884
21/02/2014 214.50p 217.00p 214.50p 217.00p 33305
20/02/2014 211.00p 211.00p 211.00p 211.00p 6385
19/02/2014 208.25p 212.20p 208.25p 208.25p 28606
18/02/2014 209.75p 213.00p 209.00p 213.00p 2886
17/02/2014 210.25p 213.75p 210.00p 212.00p 19847
14/02/2014 212.00p 215.00p 211.75p 212.00p 13134
13/02/2014 210.00p 214.75p 210.00p 211.75p 5305
12/02/2014 209.98p 213.29p 209.98p 212.25p 7107714
11/02/2014 211.50p 212.75p 209.75p 212.75p 668905
10/02/2014 209.75p 210.12p 200.00p 209.75p 2995492
07/02/2014 213.00p 213.00p 207.36p 212.50p 11034
06/02/2014 211.44p 211.44p 210.00p 210.12p 350
05/02/2014 211.37p 211.37p 207.25p 210.00p 3126
04/02/2014 213.00p 214.00p 207.00p 207.25p 26227

*Close Price adjusted for both dividends and splits