Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/11/2010 116.50p 116.50p 116.50p 116.50p 0
29/11/2010 116.50p 116.50p 116.50p 116.50p 0
26/11/2010 116.50p 116.50p 115.00p 116.50p 6535
25/11/2010 116.50p 117.82p 116.00p 116.50p 15914
24/11/2010 118.00p 118.00p 115.00p 116.50p 21720
23/11/2010 117.00p 119.00p 115.25p 117.50p 11668
22/11/2010 117.00p 120.00p 117.00p 120.00p 4950
19/11/2010 123.00p 123.00p 117.30p 118.25p 2949
18/11/2010 120.00p 121.80p 120.00p 120.50p 17000
17/11/2010 117.00p 121.80p 117.00p 120.00p 1000
16/11/2010 116.00p 120.00p 116.00p 117.00p 57689
15/11/2010 121.00p 121.70p 119.00p 119.00p 19633
12/11/2010 122.00p 124.50p 121.07p 124.50p 1317
11/11/2010 122.00p 125.45p 122.00p 122.00p 896
10/11/2010 124.00p 124.55p 122.00p 122.00p 9609
09/11/2010 124.00p 124.55p 124.00p 124.00p 3650
08/11/2010 125.00p 126.85p 124.55p 126.50p 6433
05/11/2010 124.00p 125.50p 124.00p 125.00p 174668
04/11/2010 121.00p 123.85p 121.00p 121.00p 18222
03/11/2010 123.00p 124.60p 121.35p 122.50p 9199
02/11/2010 125.00p 125.00p 121.96p 123.00p 8422
01/11/2010 123.00p 124.50p 123.00p 124.50p 10570
29/10/2010 127.00p 129.00p 127.00p 129.00p 15683
28/10/2010 127.00p 129.75p 127.00p 127.50p 14436
27/10/2010 130.00p 130.00p 124.00p 127.00p 38200
26/10/2010 128.50p 130.10p 127.50p 129.00p 112558
25/10/2010 120.00p 136.40p 116.25p 124.50p 142287
22/10/2010 117.00p 120.00p 111.50p 117.50p 623778
21/10/2010 112.00p 114.00p 107.25p 112.50p 1610094
20/10/2010 115.00p 115.00p 112.15p 115.00p 3572
19/10/2010 117.00p 118.38p 113.50p 113.50p 28139
18/10/2010 119.00p 119.88p 118.25p 118.25p 9594
15/10/2010 118.00p 120.00p 118.00p 119.00p 9254
14/10/2010 119.00p 120.00p 118.48p 119.00p 168046
13/10/2010 120.00p 125.80p 118.85p 119.50p 178629
12/10/2010 118.00p 118.00p 116.44p 118.00p 1632
11/10/2010 118.25p 120.00p 117.25p 117.25p 19446
08/10/2010 120.00p 120.00p 118.25p 118.25p 12212
07/10/2010 125.00p 125.21p 120.00p 123.00p 12881
06/10/2010 128.50p 129.25p 127.50p 127.50p 114
05/10/2010 128.50p 128.50p 128.50p 128.50p 0
04/10/2010 128.50p 128.50p 128.50p 128.50p 0
01/10/2010 133.75p 133.75p 128.25p 128.50p 7883
30/09/2010 130.00p 133.50p 129.00p 133.50p 32799
29/09/2010 129.00p 129.39p 128.31p 129.00p 16795
28/09/2010 129.00p 129.00p 129.00p 129.00p 0
27/09/2010 127.75p 129.00p 127.75p 129.00p 3680
24/09/2010 126.50p 126.50p 126.50p 126.50p 16419
23/09/2010 130.00p 130.00p 128.65p 130.00p 5901
22/09/2010 130.00p 130.00p 127.75p 127.75p 155
21/09/2010 128.50p 128.85p 127.75p 127.75p 1440
20/09/2010 131.00p 131.00p 125.00p 128.50p 1842
17/09/2010 128.00p 130.00p 125.37p 127.00p 26343
16/09/2010 126.00p 126.00p 126.00p 126.00p 0
15/09/2010 123.00p 126.00p 122.19p 126.00p 1157
14/09/2010 120.00p 123.00p 120.00p 120.00p 10577
13/09/2010 121.00p 122.25p 119.65p 121.50p 10843
10/09/2010 120.00p 121.00p 114.92p 121.00p 16896
09/09/2010 120.00p 120.00p 120.00p 120.00p 2008
08/09/2010 116.00p 116.00p 116.00p 116.00p 0
07/09/2010 118.00p 118.00p 116.00p 116.00p 211
06/09/2010 116.00p 116.78p 116.00p 116.00p 10000
03/09/2010 116.00p 116.92p 116.00p 116.00p 12000
02/09/2010 114.25p 116.00p 114.25p 116.00p 172
01/09/2010 116.25p 116.50p 116.25p 116.50p 0
31/08/2010 116.50p 116.50p 114.25p 116.25p 2500
27/08/2010 116.75p 116.75p 116.50p 116.50p 0
26/08/2010 115.25p 116.75p 115.25p 116.75p 0
25/08/2010 115.25p 115.25p 115.25p 115.25p 0
24/08/2010 115.50p 117.14p 115.25p 115.25p 2000
23/08/2010 115.25p 115.50p 115.25p 115.50p 0
20/08/2010 115.00p 115.25p 115.00p 115.25p 5075
19/08/2010 115.00p 115.00p 112.30p 115.00p 2600
18/08/2010 113.00p 117.25p 112.00p 115.00p 12246
17/08/2010 115.00p 116.00p 113.00p 116.00p 194525
16/08/2010 119.00p 119.00p 118.00p 119.00p 22199
13/08/2010 122.00p 122.00p 122.00p 122.00p 0
12/08/2010 122.00p 123.17p 122.00p 122.00p 480
11/08/2010 126.50p 126.50p 122.00p 122.00p 6000
10/08/2010 126.50p 126.50p 126.50p 126.50p 0
09/08/2010 127.50p 127.50p 125.25p 126.50p 300
06/08/2010 131.50p 131.50p 124.00p 127.50p 10000
05/08/2010 127.00p 131.50p 127.00p 131.50p 477
04/08/2010 130.00p 131.50p 128.00p 129.25p 6272
03/08/2010 128.00p 129.75p 128.00p 129.75p 748
02/08/2010 133.00p 133.00p 128.44p 131.00p 9229
30/07/2010 133.00p 133.00p 131.20p 133.00p 5500
29/07/2010 133.00p 138.41p 132.50p 132.50p 22099
28/07/2010 139.00p 141.00p 136.02p 137.00p 906460
27/07/2010 140.00p 142.25p 139.50p 139.50p 62458
26/07/2010 138.50p 142.00p 138.50p 140.00p 35602
23/07/2010 135.00p 143.00p 135.00p 138.50p 232929
22/07/2010 130.00p 130.00p 130.00p 130.00p 143
21/07/2010 132.50p 132.50p 131.25p 132.50p 737
20/07/2010 133.00p 133.00p 130.75p 132.50p 11173
19/07/2010 132.50p 132.50p 130.75p 132.50p 1753
16/07/2010 130.00p 133.00p 130.00p 132.50p 33403
15/07/2010 128.00p 128.00p 125.60p 126.50p 1529
14/07/2010 125.50p 127.56p 125.50p 126.75p 145
13/07/2010 125.00p 126.20p 124.00p 125.50p 17275
12/07/2010 127.00p 127.00p 123.10p 125.00p 8044
09/07/2010 124.00p 127.00p 121.00p 127.00p 10526
08/07/2010 124.00p 124.00p 124.00p 124.00p 23
07/07/2010 120.50p 122.25p 120.50p 122.25p 1800
06/07/2010 122.50p 123.57p 120.75p 122.50p 2022
05/07/2010 123.00p 123.00p 121.44p 122.50p 267764
02/07/2010 124.00p 124.00p 121.75p 121.75p 14954
01/07/2010 123.00p 123.00p 122.00p 122.00p 3100
30/06/2010 122.75p 122.75p 121.75p 121.75p 0
29/06/2010 120.00p 122.75p 120.00p 122.75p 232005
28/06/2010 120.00p 123.00p 120.00p 120.50p 5830
25/06/2010 122.50p 122.50p 121.00p 122.50p 23200
24/06/2010 122.50p 123.00p 122.50p 122.50p 351873
23/06/2010 122.50p 122.75p 121.50p 122.75p 179680
22/06/2010 119.00p 123.00p 119.00p 121.00p 24743
21/06/2010 124.00p 124.00p 120.00p 122.00p 47403
18/06/2010 122.50p 124.00p 121.50p 124.00p 1730630
17/06/2010 123.00p 123.00p 120.50p 121.25p 705338
16/06/2010 124.00p 124.00p 122.00p 122.75p 990717
15/06/2010 120.00p 124.00p 117.00p 123.25p 154500
14/06/2010 115.50p 118.00p 114.50p 117.00p 603438
11/06/2010 115.50p 118.00p 114.25p 116.50p 272500
10/06/2010 112.00p 118.00p 112.00p 116.50p 159153
09/06/2010 111.50p 113.00p 111.00p 112.00p 55000
08/06/2010 112.00p 113.00p 108.96p 112.00p 53000
07/06/2010 111.00p 113.00p 108.00p 112.50p 375000
04/06/2010 107.50p 111.50p 107.50p 111.00p 77000
03/06/2010 107.50p 111.00p 106.00p 108.00p 10000
02/06/2010 108.00p 111.00p 106.12p 108.00p 17000
01/06/2010 107.50p 111.00p 106.03p 108.50p 153333
28/05/2010 107.00p 111.00p 105.17p 108.00p 1916
27/05/2010 107.00p 107.00p 104.00p 107.00p 12000
26/05/2010 110.50p 110.50p 104.00p 107.00p 21330
25/05/2010 115.50p 115.50p 110.21p 112.50p 83804
24/05/2010 116.00p 117.50p 114.25p 116.00p 65291
21/05/2010 116.00p 117.50p 114.25p 116.00p 11647
20/05/2010 116.00p 117.00p 115.00p 116.00p 19307
19/05/2010 116.00p 116.00p 115.00p 116.00p 249
18/05/2010 116.00p 117.92p 115.00p 116.00p 1727
17/05/2010 116.00p 118.00p 115.00p 116.00p 4499
14/05/2010 115.50p 117.50p 115.00p 116.00p 30000
13/05/2010 115.50p 117.00p 114.25p 115.50p 1460
12/05/2010 115.50p 117.00p 113.42p 115.00p 3000
11/05/2010 115.50p 116.75p 113.00p 115.00p 17682
10/05/2010 115.50p 117.00p 113.50p 115.00p 12819
07/05/2010 118.00p 118.00p 113.00p 115.00p 6382
06/05/2010 121.00p 121.33p 116.50p 119.50p 28901
05/05/2010 122.00p 122.00p 119.00p 121.50p 141500
04/05/2010 122.00p 122.00p 119.50p 121.50p 65284
30/04/2010 122.00p 122.00p 121.00p 121.50p 0
29/04/2010 122.00p 122.00p 121.00p 121.50p 0
28/04/2010 122.00p 122.00p 121.00p 121.50p 0
27/04/2010 122.00p 123.50p 121.00p 121.50p 800
26/04/2010 121.00p 122.00p 121.00p 121.50p 200000
23/04/2010 121.00p 122.00p 119.50p 120.50p 410
22/04/2010 122.00p 122.33p 119.66p 120.50p 7256
21/04/2010 122.00p 122.00p 121.00p 121.50p 0
20/04/2010 122.00p 122.00p 120.32p 121.50p 1189
19/04/2010 121.50p 122.00p 120.00p 121.50p 212347
16/04/2010 120.50p 122.50p 119.05p 121.00p 29583
15/04/2010 120.50p 122.95p 119.50p 119.50p 1209
14/04/2010 120.50p 122.50p 119.50p 119.50p 505306
13/04/2010 120.50p 122.00p 119.50p 119.50p 200805
12/04/2010 120.50p 120.50p 119.25p 119.50p 310000
09/04/2010 120.50p 122.50p 119.50p 119.50p 29915
08/04/2010 119.50p 120.50p 119.50p 119.50p 0
07/04/2010 119.50p 120.00p 116.00p 119.50p 1249315
06/04/2010 120.50p 122.30p 119.50p 119.50p 3106
01/04/2010 120.50p 120.50p 119.50p 119.50p 0
31/03/2010 120.50p 122.50p 119.50p 119.50p 324129
30/03/2010 120.50p 122.50p 119.60p 120.50p 2663
29/03/2010 119.00p 121.50p 119.00p 120.50p 11776
26/03/2010 118.50p 120.00p 117.94p 118.50p 109645
25/03/2010 118.00p 120.00p 115.00p 118.00p 200821
24/03/2010 118.00p 119.49p 115.00p 118.00p 1665
23/03/2010 118.00p 118.00p 115.00p 117.00p 0
22/03/2010 120.00p 120.00p 115.00p 117.00p 15486
19/03/2010 120.00p 120.50p 120.00p 120.00p 0
18/03/2010 120.50p 122.00p 117.50p 120.00p 62864
17/03/2010 121.50p 121.50p 119.31p 121.00p 4000
16/03/2010 121.50p 123.37p 119.62p 121.00p 3042
15/03/2010 120.50p 123.33p 120.00p 122.00p 81799
12/03/2010 120.50p 121.00p 119.00p 119.50p 70452
11/03/2010 120.50p 121.25p 119.25p 119.50p 15380
10/03/2010 120.50p 124.00p 119.65p 120.50p 12075
09/03/2010 120.00p 124.00p 119.00p 121.00p 173468
08/03/2010 112.00p 123.00p 112.00p 120.00p 68835
05/03/2010 108.00p 116.00p 107.50p 113.00p 27986
04/03/2010 107.50p 112.00p 107.50p 108.00p 6213
03/03/2010 106.50p 109.00p 105.00p 107.00p 29802
02/03/2010 106.50p 107.00p 105.00p 106.50p 0
01/03/2010 106.50p 107.75p 105.00p 106.50p 54000
26/02/2010 106.50p 108.00p 105.00p 106.50p 25000
25/02/2010 106.50p 107.00p 104.50p 106.50p 4039
24/02/2010 106.50p 109.00p 106.50p 106.50p 0
23/02/2010 105.00p 108.00p 104.30p 107.00p 5500
22/02/2010 105.00p 108.00p 105.00p 105.00p 0
19/02/2010 107.50p 108.00p 100.00p 105.00p 35000
18/02/2010 107.50p 110.00p 105.30p 107.50p 464
17/02/2010 108.50p 110.00p 105.42p 107.50p 2587

*Close Price adjusted for both dividends and splits