Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/07/2012 154.80p 154.80p 150.00p 152.50p 0
04/07/2012 154.80p 154.80p 150.00p 150.00p 3223
03/07/2012 150.05p 151.00p 150.05p 151.00p 3312
02/07/2012 154.50p 155.00p 151.00p 155.00p 65701
29/06/2012 150.00p 154.00p 149.52p 152.25p 209656
28/06/2012 151.50p 154.50p 151.50p 154.50p 10912
27/06/2012 147.00p 148.25p 147.00p 147.00p 5854
26/06/2012 152.00p 152.00p 147.00p 149.50p 9874
25/06/2012 148.00p 149.50p 147.00p 149.50p 7800
22/06/2012 152.00p 152.00p 147.55p 150.50p 184116
21/06/2012 152.00p 152.03p 152.00p 152.00p 17058
20/06/2012 152.00p 152.00p 149.50p 149.50p 20
19/06/2012 152.00p 152.00p 152.00p 152.00p 5156
18/06/2012 146.00p 151.00p 146.00p 147.00p 36115
15/06/2012 150.00p 153.75p 145.00p 145.00p 156091
14/06/2012 153.00p 153.00p 148.00p 148.00p 13174
13/06/2012 152.00p 152.00p 148.85p 150.50p 2215
12/06/2012 149.00p 153.00p 148.75p 148.75p 12720
11/06/2012 149.25p 154.00p 149.00p 153.00p 8315
08/06/2012 153.00p 153.75p 150.00p 153.75p 21828
07/06/2012 149.00p 153.00p 149.00p 153.00p 10000
06/06/2012 147.75p 152.00p 147.00p 152.00p 1625869
01/06/2012 149.00p 149.00p 147.00p 147.00p 38372
31/05/2012 149.00p 149.00p 147.00p 147.00p 363
30/05/2012 147.00p 149.00p 145.00p 147.00p 15323
29/05/2012 154.00p 154.00p 151.50p 151.50p 289
28/05/2012 150.00p 154.00p 150.00p 154.00p 11269
25/05/2012 154.00p 154.00p 149.00p 151.50p 500934
24/05/2012 154.00p 154.00p 149.23p 151.50p 1289
23/05/2012 154.00p 154.00p 149.00p 149.00p 3540
22/05/2012 149.00p 151.50p 149.00p 151.50p 20000
21/05/2012 149.00p 150.00p 148.00p 148.00p 17054
18/05/2012 154.00p 154.00p 152.00p 152.00p 15368
17/05/2012 158.00p 158.00p 153.05p 156.25p 19542
16/05/2012 154.00p 158.00p 154.00p 158.00p 4989
15/05/2012 155.00p 157.50p 155.00p 156.25p 194186
14/05/2012 154.50p 155.00p 152.56p 155.00p 8488
11/05/2012 154.00p 154.50p 151.75p 154.50p 52628
10/05/2012 154.00p 155.00p 149.00p 155.00p 24642
09/05/2012 152.00p 153.75p 147.00p 153.75p 8304
08/05/2012 150.00p 152.00p 150.00p 152.00p 9685
04/05/2012 155.30p 155.30p 150.25p 150.25p 1531
03/05/2012 152.00p 156.00p 152.00p 154.88p 38275
02/05/2012 148.25p 152.00p 146.50p 152.00p 135835
01/05/2012 147.00p 149.00p 147.00p 149.00p 80843
30/04/2012 144.00p 146.75p 144.00p 146.75p 1
27/04/2012 148.00p 149.00p 144.00p 146.50p 5441
26/04/2012 148.00p 148.00p 145.50p 145.50p 162905
25/04/2012 142.50p 146.50p 142.50p 146.50p 0
24/04/2012 142.50p 142.50p 142.50p 142.50p 1462
23/04/2012 143.50p 146.25p 143.50p 145.25p 2184
20/04/2012 143.60p 145.00p 143.60p 145.00p 1615
19/04/2012 143.00p 147.00p 143.00p 145.00p 3282
18/04/2012 143.00p 145.00p 143.00p 145.00p 254
17/04/2012 142.00p 145.50p 142.00p 144.50p 9676
16/04/2012 144.25p 147.00p 142.50p 144.50p 22798
13/04/2012 147.00p 147.00p 144.25p 144.25p 3632
12/04/2012 143.00p 143.00p 143.00p 143.00p 84
11/04/2012 143.00p 143.00p 140.21p 142.50p 98668
10/04/2012 145.00p 145.00p 143.25p 143.25p 10519
05/04/2012 146.00p 149.80p 146.00p 147.25p 16671
04/04/2012 149.50p 149.50p 145.00p 147.00p 12019
03/04/2012 145.22p 148.50p 145.22p 148.50p 11468
02/04/2012 147.00p 147.20p 145.37p 146.25p 25065
30/03/2012 148.00p 153.00p 145.05p 151.00p 70639
29/03/2012 149.50p 149.50p 144.17p 148.00p 17165
28/03/2012 145.76p 147.25p 145.00p 147.25p 18834
27/03/2012 146.00p 149.73p 145.00p 145.00p 14315
26/03/2012 150.00p 150.00p 145.76p 147.25p 8376
23/03/2012 150.00p 150.00p 146.53p 149.50p 7399
22/03/2012 149.10p 149.25p 148.87p 149.25p 12368
21/03/2012 144.00p 148.00p 144.00p 147.38p 10172
20/03/2012 140.00p 146.75p 139.00p 145.00p 289915
19/03/2012 136.00p 141.36p 136.00p 139.87p 28501
16/03/2012 137.00p 141.29p 135.75p 135.75p 6625
15/03/2012 143.00p 143.00p 143.00p 143.00p 145
14/03/2012 143.00p 143.00p 137.10p 142.50p 4634
13/03/2012 143.00p 143.00p 142.75p 142.75p 115
12/03/2012 143.00p 143.00p 137.10p 143.00p 3573
09/03/2012 143.00p 143.00p 143.00p 143.00p 113
08/03/2012 141.50p 141.50p 140.00p 140.00p 19968
07/03/2012 139.50p 139.50p 137.25p 139.50p 10084
06/03/2012 139.42p 139.42p 137.50p 137.50p 1000
05/03/2012 137.00p 142.00p 137.00p 138.13p 0
02/03/2012 137.00p 142.00p 137.00p 138.50p 51788
01/03/2012 140.00p 140.81p 140.00p 140.00p 12803
29/02/2012 141.00p 141.00p 134.25p 134.25p 40077
28/02/2012 145.00p 145.00p 141.05p 142.50p 2139
27/02/2012 142.00p 143.00p 141.08p 143.00p 20373
24/02/2012 143.50p 147.25p 142.10p 147.25p 15566
23/02/2012 149.00p 149.00p 148.00p 148.00p 55150
22/02/2012 145.00p 148.00p 143.00p 148.00p 16053
21/02/2012 149.00p 149.00p 146.00p 147.50p 6663
20/02/2012 147.00p 148.00p 145.00p 147.50p 0
17/02/2012 147.00p 148.00p 145.00p 148.00p 24839
16/02/2012 153.50p 155.00p 149.00p 149.00p 526183
15/02/2012 152.00p 154.00p 148.25p 151.25p 62542
14/02/2012 150.00p 152.00p 148.50p 148.50p 11063
13/02/2012 150.00p 150.00p 146.60p 147.50p 11813
10/02/2012 149.75p 149.75p 145.75p 147.50p 5139
09/02/2012 149.00p 149.00p 145.75p 149.00p 6040
08/02/2012 148.00p 148.00p 144.00p 146.00p 9700
07/02/2012 148.25p 148.25p 148.25p 148.25p 78
06/02/2012 147.75p 147.75p 143.75p 145.50p 3317
03/02/2012 142.00p 146.00p 140.00p 145.50p 173153
02/02/2012 140.00p 143.40p 139.00p 142.00p 88909
01/02/2012 135.00p 140.81p 135.00p 137.63p 15200
31/01/2012 136.00p 138.50p 136.00p 138.50p 244
30/01/2012 136.00p 138.50p 136.00p 138.50p 10
27/01/2012 135.00p 138.50p 135.00p 138.50p 1042
26/01/2012 141.45p 141.45p 138.25p 138.25p 5266
25/01/2012 140.00p 140.95p 137.50p 137.50p 4155
24/01/2012 140.95p 140.95p 139.00p 139.00p 7152
23/01/2012 136.00p 138.00p 136.00p 138.00p 145755
20/01/2012 141.10p 141.10p 136.50p 139.00p 20130
19/01/2012 140.00p 141.00p 139.00p 139.00p 20633
18/01/2012 138.00p 140.00p 137.45p 140.00p 25074
17/01/2012 135.00p 135.75p 135.00p 135.75p 107366
16/01/2012 135.05p 136.25p 135.05p 136.25p 4000
13/01/2012 137.00p 139.00p 134.00p 136.50p 6250
12/01/2012 133.08p 137.00p 133.00p 137.00p 103368
11/01/2012 135.00p 136.45p 133.00p 135.00p 251394
10/01/2012 134.00p 137.00p 133.00p 135.50p 0
09/01/2012 134.00p 137.00p 133.00p 135.00p 23811
06/01/2012 134.00p 137.50p 134.00p 136.75p 110194
05/01/2012 135.00p 137.65p 134.00p 136.25p 22681
04/01/2012 134.00p 134.00p 130.30p 132.00p 15249
03/01/2012 132.00p 132.50p 132.00p 132.50p 5000
30/12/2011 128.00p 130.00p 128.00p 130.00p 0
29/12/2011 128.00p 128.00p 128.00p 128.00p 479
28/12/2011 128.40p 130.00p 128.40p 130.00p 872
23/12/2011 130.00p 130.00p 128.48p 130.00p 0
22/12/2011 130.00p 130.00p 128.48p 130.00p 4761
21/12/2011 127.00p 132.00p 127.00p 130.00p 0
20/12/2011 127.00p 132.00p 127.00p 131.50p 10223
19/12/2011 127.00p 132.95p 127.00p 127.75p 933
16/12/2011 127.15p 128.40p 127.00p 127.00p 10084
15/12/2011 128.00p 128.00p 128.00p 128.00p 2516
14/12/2011 128.00p 134.00p 128.00p 133.50p 11887
13/12/2011 129.50p 129.50p 129.50p 129.50p 94
12/12/2011 130.00p 131.50p 129.50p 131.50p 16345
09/12/2011 131.00p 131.00p 131.00p 131.00p 133
08/12/2011 130.00p 130.00p 130.00p 130.00p 644
07/12/2011 129.36p 134.10p 129.36p 132.00p 1860
06/12/2011 134.70p 134.70p 130.25p 132.50p 0
05/12/2011 134.70p 134.70p 130.25p 130.25p 4696
02/12/2011 133.75p 133.75p 132.00p 132.00p 0
01/12/2011 133.75p 133.75p 133.75p 133.75p 251
30/11/2011 129.60p 132.00p 129.60p 132.00p 3392
29/11/2011 134.85p 134.85p 132.00p 132.00p 1844
28/11/2011 130.60p 134.90p 129.66p 132.00p 613436
25/11/2011 130.30p 132.50p 130.30p 132.50p 6192
24/11/2011 132.00p 132.50p 131.00p 132.50p 12000
23/11/2011 132.75p 132.75p 132.75p 132.75p 97
22/11/2011 135.00p 139.50p 135.00p 135.50p 3003
21/11/2011 136.00p 137.00p 136.00p 137.00p 510
18/11/2011 138.00p 138.00p 137.50p 137.50p 30000
17/11/2011 131.60p 136.00p 131.60p 136.00p 12441
16/11/2011 133.00p 133.50p 132.50p 132.50p 52395
15/11/2011 130.00p 130.50p 130.00p 130.50p 7663
14/11/2011 127.50p 132.00p 127.50p 130.50p 0
11/11/2011 127.50p 132.00p 127.50p 128.00p 11458
10/11/2011 126.60p 131.00p 126.60p 129.50p 1451
09/11/2011 129.00p 132.00p 129.00p 129.50p 11429
08/11/2011 126.50p 129.00p 126.50p 129.00p 0
07/11/2011 126.50p 128.75p 126.50p 128.75p 5000
04/11/2011 126.00p 127.50p 125.48p 127.00p 0
03/11/2011 126.00p 127.50p 125.48p 127.50p 5500
02/11/2011 125.50p 130.00p 125.50p 130.00p 1404
01/11/2011 130.00p 130.00p 126.38p 126.50p 19424
31/10/2011 132.00p 132.00p 128.50p 128.50p 27700
28/10/2011 132.00p 135.25p 132.00p 135.25p 3398
27/10/2011 137.00p 137.00p 131.50p 134.50p 0
26/10/2011 137.00p 137.00p 131.50p 133.12p 9175
25/10/2011 135.00p 136.25p 135.00p 136.25p 5042
24/10/2011 132.00p 133.00p 131.50p 132.50p 0
21/10/2011 132.00p 133.00p 131.50p 133.00p 0
20/10/2011 132.00p 132.50p 131.50p 131.50p 30713
19/10/2011 138.50p 138.50p 135.00p 137.37p 0
18/10/2011 138.50p 138.50p 135.00p 135.00p 10580
17/10/2011 138.75p 142.00p 138.75p 142.00p 5718
14/10/2011 141.00p 141.00p 135.26p 138.00p 1473
13/10/2011 139.00p 141.50p 139.00p 141.50p 12134
12/10/2011 140.00p 140.00p 137.50p 137.50p 7273
11/10/2011 140.00p 140.00p 137.50p 137.50p 12548
10/10/2011 135.00p 137.50p 135.00p 137.50p 0
07/10/2011 135.00p 137.50p 135.00p 135.00p 52331
06/10/2011 139.00p 140.00p 138.50p 140.00p 22643
05/10/2011 136.00p 139.52p 135.37p 136.87p 0
04/10/2011 136.00p 139.52p 135.37p 135.37p 1688164
03/10/2011 131.00p 134.75p 131.00p 134.75p 18358
30/09/2011 131.00p 134.75p 130.25p 134.75p 23243
29/09/2011 127.50p 128.75p 126.25p 128.75p 43080
28/09/2011 128.00p 128.00p 125.00p 125.00p 3088
27/09/2011 123.00p 131.00p 122.55p 127.50p 32049
26/09/2011 121.00p 121.00p 120.00p 120.00p 4627
23/09/2011 125.00p 127.50p 119.50p 119.50p 68713
22/09/2011 132.00p 132.00p 127.00p 127.50p 57465
21/09/2011 133.00p 136.00p 133.00p 134.50p 60827
20/09/2011 135.00p 136.50p 134.00p 136.50p 0

*Close Price adjusted for both dividends and splits