Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/09/2011 135.00p 135.44p 134.00p 135.00p 14715
16/09/2011 135.25p 135.25p 135.25p 135.25p 140
15/09/2011 138.75p 138.75p 138.75p 138.75p 38
14/09/2011 136.00p 136.50p 135.00p 136.50p 15178
13/09/2011 136.00p 136.00p 135.00p 135.00p 15178
12/09/2011 140.00p 140.00p 137.00p 137.50p 2400
09/09/2011 144.00p 144.00p 142.00p 142.00p 1
08/09/2011 143.88p 143.88p 140.20p 142.00p 0
07/09/2011 143.88p 143.88p 140.20p 142.00p 13000
06/09/2011 140.00p 140.00p 140.00p 140.00p 46
05/09/2011 143.00p 143.00p 140.00p 141.50p 5028
02/09/2011 140.00p 140.00p 140.00p 140.00p 88
01/09/2011 140.10p 142.50p 140.10p 142.50p 0
31/08/2011 140.10p 142.50p 140.10p 142.50p 3000
30/08/2011 140.35p 146.77p 140.35p 142.50p 14664
26/08/2011 143.00p 147.75p 140.00p 140.00p 15307
25/08/2011 146.00p 146.00p 145.00p 145.50p 17789
24/08/2011 152.00p 152.00p 149.00p 149.00p 158
23/08/2011 146.00p 146.00p 146.00p 146.00p 708
22/08/2011 150.00p 150.00p 146.35p 146.50p 11774
19/08/2011 147.05p 153.00p 147.05p 148.25p 16568
18/08/2011 148.30p 150.13p 148.11p 150.13p 8844
17/08/2011 153.00p 153.00p 147.00p 150.00p 30435
16/08/2011 153.00p 153.00p 150.00p 150.00p 9
15/08/2011 149.60p 152.97p 149.60p 151.00p 9976
12/08/2011 148.00p 150.90p 148.00p 150.00p 12117
11/08/2011 147.00p 147.00p 145.00p 145.00p 13
10/08/2011 147.00p 147.00p 144.50p 144.50p 11536
09/08/2011 145.00p 145.00p 136.00p 142.50p 63664
08/08/2011 153.00p 154.00p 146.50p 147.50p 124394
05/08/2011 148.00p 155.85p 148.00p 151.50p 22355
04/08/2011 150.00p 157.00p 147.95p 154.00p 76629
03/08/2011 155.00p 155.00p 150.00p 150.75p 73641
02/08/2011 155.00p 158.00p 155.00p 158.00p 8882
01/08/2011 155.72p 156.50p 155.72p 156.50p 2912
29/07/2011 155.60p 159.33p 155.60p 157.00p 5732
28/07/2011 156.00p 159.75p 154.99p 157.50p 45776
27/07/2011 158.00p 162.00p 156.45p 158.00p 36503
26/07/2011 153.00p 167.00p 150.50p 165.00p 60860
25/07/2011 148.40p 150.50p 148.40p 150.50p 2000
22/07/2011 147.50p 151.75p 147.50p 151.75p 1201
21/07/2011 146.50p 146.50p 146.50p 146.50p 1354
20/07/2011 146.83p 149.75p 146.83p 149.75p 4729
19/07/2011 153.00p 153.00p 147.10p 153.00p 6102
18/07/2011 147.50p 152.75p 147.50p 150.25p 12006
15/07/2011 153.00p 153.00p 150.25p 150.25p 5994
14/07/2011 148.00p 152.00p 148.00p 152.00p 10495
13/07/2011 151.50p 151.50p 150.50p 150.50p 2136
12/07/2011 153.00p 153.00p 148.05p 150.50p 10320
11/07/2011 153.00p 153.00p 147.80p 150.50p 8475
08/07/2011 148.65p 150.50p 148.65p 150.50p 754
07/07/2011 148.00p 151.50p 148.00p 150.50p 1411
06/07/2011 151.50p 152.00p 148.00p 150.50p 93239
05/07/2011 153.00p 153.00p 151.00p 153.00p 19304
04/07/2011 152.02p 152.02p 149.75p 149.75p 3419
01/07/2011 152.02p 152.02p 149.75p 149.75p 400
30/06/2011 153.00p 153.00p 147.00p 150.00p 10011
29/06/2011 148.61p 149.50p 148.00p 148.00p 0
28/06/2011 148.61p 149.50p 148.61p 149.50p 6002
27/06/2011 147.00p 147.00p 146.00p 146.00p 9087
24/06/2011 150.00p 150.75p 150.00p 150.00p 0
23/06/2011 150.00p 150.75p 150.00p 150.75p 3886
22/06/2011 150.00p 151.00p 148.76p 151.00p 12800
21/06/2011 154.00p 154.00p 153.50p 154.00p 22888
20/06/2011 149.00p 153.00p 148.90p 150.00p 29872
17/06/2011 146.00p 149.00p 146.00p 149.00p 18991
16/06/2011 143.50p 148.00p 142.05p 145.50p 0
15/06/2011 143.50p 148.00p 142.05p 144.50p 10257
14/06/2011 145.65p 146.00p 143.00p 144.75p 123001
13/06/2011 142.00p 144.00p 142.00p 144.00p 236
10/06/2011 142.00p 144.00p 142.00p 144.00p 888
09/06/2011 145.00p 146.00p 144.12p 146.00p 195891
08/06/2011 142.25p 143.50p 142.25p 143.50p 10000
07/06/2011 147.00p 147.00p 144.50p 144.50p 11056
06/06/2011 141.00p 147.05p 141.00p 142.00p 29802
03/06/2011 147.00p 147.00p 147.00p 147.00p 283
02/06/2011 147.00p 147.00p 144.00p 144.00p 0
01/06/2011 147.00p 147.00p 147.00p 147.00p 357
31/05/2011 141.00p 144.00p 141.00p 144.00p 171
27/05/2011 146.50p 147.00p 141.00p 147.00p 6385
26/05/2011 142.00p 147.00p 141.00p 142.00p 170088
25/05/2011 141.00p 145.00p 141.00p 142.00p 30950
24/05/2011 145.25p 147.25p 145.00p 145.00p 5001
23/05/2011 146.00p 150.00p 144.53p 145.00p 83621
20/05/2011 150.00p 150.00p 146.40p 148.00p 0
19/05/2011 150.00p 150.00p 146.40p 148.00p 1949
18/05/2011 146.00p 148.50p 146.00p 148.50p 845
17/05/2011 151.50p 151.75p 146.00p 149.00p 31912
16/05/2011 150.00p 154.00p 149.00p 149.00p 25268
13/05/2011 155.00p 155.00p 151.00p 152.50p 0
12/05/2011 155.00p 155.00p 151.00p 151.00p 29412
11/05/2011 156.50p 156.50p 153.00p 154.50p 0
10/05/2011 156.50p 156.50p 153.00p 153.00p 8138
09/05/2011 162.00p 162.00p 152.00p 152.00p 48073
06/05/2011 162.00p 162.00p 156.00p 156.00p 34796
05/05/2011 163.00p 165.50p 162.00p 165.00p 42674
04/05/2011 166.50p 167.70p 162.30p 165.00p 22404
03/05/2011 165.00p 168.00p 165.00p 165.00p 30745
28/04/2011 160.00p 168.00p 155.00p 165.00p 56090
27/04/2011 154.00p 159.28p 154.00p 155.00p 68915
26/04/2011 158.00p 158.25p 154.60p 156.50p 8236
21/04/2011 158.00p 158.00p 153.82p 154.00p 10492
20/04/2011 153.25p 158.00p 152.81p 158.00p 10542
19/04/2011 155.00p 157.55p 153.00p 153.00p 20117
18/04/2011 147.90p 152.50p 147.90p 152.50p 10000
15/04/2011 153.00p 155.25p 147.00p 155.25p 15178
14/04/2011 149.00p 151.50p 147.00p 147.00p 14723
13/04/2011 148.50p 148.50p 145.70p 146.50p 6706
12/04/2011 146.00p 146.75p 146.00p 146.75p 1000
11/04/2011 148.50p 149.00p 148.50p 149.00p 3149
08/04/2011 148.25p 148.25p 146.50p 146.50p 0
07/04/2011 148.25p 148.25p 146.50p 146.50p 5000
06/04/2011 147.00p 148.25p 145.75p 145.75p 0
05/04/2011 147.00p 148.25p 146.12p 146.12p 9921
04/04/2011 145.00p 145.00p 143.00p 144.50p 0
01/04/2011 145.00p 145.00p 143.00p 144.00p 15183
31/03/2011 143.00p 143.00p 143.00p 143.00p 2395
30/03/2011 144.00p 145.88p 144.00p 145.88p 823
29/03/2011 147.00p 147.00p 146.38p 146.38p 3407
28/03/2011 145.00p 147.00p 142.75p 147.00p 6028
25/03/2011 142.32p 146.45p 142.32p 144.25p 2116
24/03/2011 141.05p 143.00p 141.05p 143.00p 361
23/03/2011 145.00p 147.00p 141.01p 146.00p 22543
22/03/2011 145.00p 145.00p 141.00p 145.00p 33391
21/03/2011 141.00p 145.00p 141.00p 145.00p 18704
18/03/2011 138.25p 140.00p 136.00p 140.00p 24641
17/03/2011 139.00p 139.00p 136.00p 138.00p 3500
16/03/2011 135.00p 140.59p 135.00p 137.50p 78528
15/03/2011 143.00p 143.00p 135.00p 138.00p 140255
14/03/2011 147.25p 147.25p 145.50p 145.50p 3500
11/03/2011 148.00p 148.00p 142.00p 145.00p 22825
10/03/2011 142.50p 143.50p 142.00p 143.50p 94250
09/03/2011 142.00p 147.95p 141.97p 144.50p 14967
08/03/2011 149.00p 149.00p 145.50p 145.50p 196613
07/03/2011 143.00p 146.69p 140.00p 144.50p 51021
04/03/2011 141.00p 142.00p 135.20p 142.00p 32188
03/03/2011 135.00p 142.00p 135.00p 138.75p 10751
02/03/2011 135.00p 142.00p 135.00p 136.50p 10262
01/03/2011 140.00p 140.00p 136.50p 136.75p 15595
28/02/2011 137.00p 137.02p 136.25p 137.00p 24360
25/02/2011 138.50p 138.50p 137.03p 138.50p 3618
24/02/2011 137.30p 138.50p 137.15p 138.50p 15000
23/02/2011 137.00p 139.61p 137.00p 138.50p 4778
22/02/2011 138.00p 139.87p 138.00p 138.75p 10865
21/02/2011 139.75p 139.75p 135.25p 137.50p 6525
18/02/2011 140.00p 140.00p 135.25p 137.50p 0
17/02/2011 140.00p 140.00p 135.25p 137.50p 15308
16/02/2011 137.00p 140.00p 135.25p 140.00p 0
15/02/2011 137.00p 140.00p 135.25p 140.00p 25192
14/02/2011 140.00p 140.00p 140.00p 140.00p 10
11/02/2011 135.00p 137.50p 135.00p 137.50p 1256
10/02/2011 135.00p 139.56p 135.00p 137.50p 3048
09/02/2011 135.00p 137.50p 135.00p 137.50p 1740
08/02/2011 135.00p 137.50p 135.00p 137.50p 9504
07/02/2011 137.49p 137.50p 135.00p 137.00p 0
04/02/2011 137.49p 137.50p 135.00p 137.00p 0
03/02/2011 137.49p 137.50p 135.00p 137.50p 21096
02/02/2011 143.39p 143.39p 140.00p 140.50p 6194
01/02/2011 142.00p 144.00p 138.75p 140.50p 11035
31/01/2011 142.00p 142.00p 140.70p 142.00p 9176
28/01/2011 135.00p 138.00p 135.00p 138.00p 17380
27/01/2011 142.00p 142.00p 138.50p 138.50p 2829
26/01/2011 142.00p 142.00p 140.95p 142.00p 4678
25/01/2011 137.00p 140.95p 136.05p 138.50p 7529
24/01/2011 137.00p 138.78p 136.00p 137.00p 485035
21/01/2011 137.00p 139.00p 134.50p 135.25p 17973
20/01/2011 144.00p 144.00p 137.81p 141.00p 16621
19/01/2011 142.00p 142.00p 138.40p 141.00p 7677
18/01/2011 146.25p 146.25p 138.97p 142.00p 46695
17/01/2011 137.00p 146.00p 137.00p 145.00p 83589
14/01/2011 134.00p 135.50p 134.00p 135.50p 109500
13/01/2011 131.00p 134.00p 131.00p 133.75p 123236
12/01/2011 130.00p 130.00p 128.75p 128.75p 3500
11/01/2011 130.00p 130.00p 126.00p 130.00p 5297
10/01/2011 128.50p 129.00p 128.25p 128.25p 9000
07/01/2011 130.00p 130.00p 127.25p 127.25p 900
06/01/2011 124.00p 129.73p 123.62p 124.50p 17847
05/01/2011 118.00p 118.00p 118.00p 118.00p 47
04/01/2011 112.00p 118.00p 112.00p 116.50p 71844
31/12/2010 114.00p 114.00p 110.50p 114.00p 11200
30/12/2010 114.00p 117.00p 112.02p 114.25p 33076
29/12/2010 115.00p 116.09p 115.00p 115.00p 20834
24/12/2010 118.00p 120.25p 115.00p 116.25p 252357
23/12/2010 117.00p 118.00p 115.50p 115.50p 15983
22/12/2010 118.00p 118.00p 115.75p 116.00p 108100
21/12/2010 116.00p 118.00p 115.50p 115.50p 3776
20/12/2010 118.00p 118.00p 116.00p 116.00p 4000
17/12/2010 117.00p 117.00p 117.00p 117.00p 5260
16/12/2010 116.00p 118.00p 113.00p 116.50p 894231
15/12/2010 115.50p 115.50p 113.75p 115.50p 4785
14/12/2010 115.75p 115.75p 113.75p 115.50p 1351
13/12/2010 115.50p 115.75p 115.50p 115.75p 0
10/12/2010 115.00p 115.50p 113.75p 115.50p 5083
09/12/2010 114.00p 117.40p 114.00p 115.00p 6887
08/12/2010 115.00p 117.40p 113.75p 115.50p 6856
07/12/2010 115.00p 119.00p 115.00p 117.50p 7074
06/12/2010 117.50p 117.60p 115.25p 117.50p 9010
03/12/2010 116.50p 118.42p 115.00p 117.50p 25890
02/12/2010 116.50p 116.50p 116.50p 116.50p 0
01/12/2010 116.50p 117.89p 115.15p 116.50p 10605

*Close Price adjusted for both dividends and splits