Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/02/2010 108.50p 110.60p 108.50p 108.50p 4310
15/02/2010 109.50p 110.00p 107.00p 108.50p 5740
12/02/2010 109.50p 110.00p 108.50p 108.50p 0
11/02/2010 109.50p 110.00p 108.50p 108.50p 0
10/02/2010 112.50p 113.50p 105.00p 108.50p 16573
09/02/2010 112.50p 113.00p 111.50p 111.50p 635
08/02/2010 114.50p 115.00p 110.00p 111.50p 82500
05/02/2010 116.50p 116.50p 114.00p 114.50p 7188
04/02/2010 116.50p 117.00p 113.00p 115.50p 24000
03/02/2010 116.50p 116.50p 114.00p 116.00p 13000
02/02/2010 116.50p 118.00p 114.00p 116.00p 4548
01/02/2010 116.50p 118.00p 116.00p 116.00p 8584
29/01/2010 116.50p 118.00p 114.00p 116.00p 32438
28/01/2010 116.00p 118.00p 116.00p 116.00p 336
27/01/2010 116.00p 118.00p 116.00p 116.00p 0
26/01/2010 116.00p 118.00p 114.80p 116.00p 5184
25/01/2010 116.00p 118.00p 116.00p 116.00p 0
22/01/2010 116.00p 118.00p 116.00p 116.00p 0
21/01/2010 116.00p 118.00p 116.00p 116.50p 0
20/01/2010 116.00p 118.00p 116.00p 116.50p 15540
19/01/2010 116.00p 118.00p 116.00p 116.50p 9806
18/01/2010 116.00p 116.00p 114.80p 116.00p 1000
15/01/2010 115.00p 117.00p 112.96p 115.00p 20500
14/01/2010 112.50p 117.00p 112.50p 115.00p 13313
13/01/2010 110.50p 113.00p 108.80p 110.50p 943
12/01/2010 112.50p 112.50p 108.30p 109.50p 22460
11/01/2010 112.50p 112.50p 110.00p 111.50p 6735
08/01/2010 112.50p 112.50p 110.00p 112.50p 0
07/01/2010 112.50p 112.50p 110.00p 112.50p 2000
06/01/2010 112.00p 112.50p 110.00p 112.50p 7000
05/01/2010 112.00p 115.00p 110.80p 112.50p 25300
04/01/2010 107.50p 115.00p 107.50p 112.50p 30000
31/12/2009 107.00p 108.78p 105.00p 107.00p 12274
30/12/2009 107.00p 107.50p 105.00p 107.00p 0
29/12/2009 107.00p 108.33p 105.00p 107.00p 8989
24/12/2009 106.00p 107.00p 104.43p 107.00p 416
23/12/2009 105.50p 107.00p 102.50p 105.50p 20287
22/12/2009 105.50p 105.50p 105.00p 105.50p 0
21/12/2009 105.50p 106.67p 102.42p 105.50p 7989
18/12/2009 105.50p 105.50p 102.25p 105.50p 2708
17/12/2009 105.00p 105.50p 105.00p 105.50p 0
16/12/2009 103.50p 105.50p 103.50p 105.00p 0
15/12/2009 102.50p 105.00p 100.00p 103.50p 434
14/12/2009 104.00p 104.00p 100.00p 101.50p 8169
11/12/2009 107.50p 107.50p 103.00p 104.00p 12188
10/12/2009 107.50p 110.00p 105.00p 107.50p 5000
09/12/2009 107.50p 110.00p 105.00p 107.50p 8690
08/12/2009 107.50p 110.00p 107.50p 107.50p 0
07/12/2009 107.50p 107.50p 105.00p 107.50p 55000
04/12/2009 107.00p 110.00p 105.30p 107.50p 5823
03/12/2009 106.50p 107.00p 104.50p 107.00p 5000
02/12/2009 107.50p 107.50p 104.00p 106.50p 10996
01/12/2009 114.00p 114.00p 105.00p 107.50p 66590
30/11/2009 116.50p 116.50p 112.00p 114.00p 31352
27/11/2009 122.50p 122.50p 115.00p 116.50p 44600
26/11/2009 122.50p 122.50p 120.00p 122.50p 1675
25/11/2009 122.50p 123.50p 122.50p 122.50p 5000
24/11/2009 122.50p 123.50p 122.50p 122.50p 25740
23/11/2009 122.50p 123.50p 122.50p 122.50p 0
20/11/2009 124.00p 124.00p 121.50p 122.50p 0
19/11/2009 118.00p 123.50p 118.00p 122.00p 93677
18/11/2009 117.00p 118.50p 117.00p 117.00p 0
17/11/2009 117.00p 118.50p 115.50p 117.00p 1120
16/11/2009 117.00p 118.50p 115.50p 117.00p 688
13/11/2009 117.00p 118.50p 117.00p 117.00p 0
12/11/2009 117.00p 119.00p 117.00p 117.00p 20000
11/11/2009 117.00p 118.60p 115.44p 117.00p 3975
10/11/2009 115.50p 116.50p 115.50p 115.50p 3125
09/11/2009 116.00p 116.50p 115.50p 115.50p 45667
06/11/2009 116.00p 116.50p 116.00p 116.00p 256071
05/11/2009 116.00p 116.50p 116.00p 116.00p 1201022
04/11/2009 116.00p 116.50p 116.00p 116.00p 29286
03/11/2009 116.00p 116.50p 116.00p 116.00p 50000
02/11/2009 116.00p 116.00p 115.50p 116.00p 0
30/10/2009 116.00p 116.50p 116.00p 116.00p 4049
29/10/2009 116.50p 116.00p 115.00p 116.00p 28583
28/10/2009 115.50p 118.00p 115.50p 116.50p 17217
27/10/2009 112.75p 115.50p 112.75p 114.50p 4492
26/10/2009 112.50p 113.50p 112.50p 112.50p 41096
23/10/2009 112.50p 113.50p 112.50p 112.50p 2000
22/10/2009 112.50p 113.50p 112.50p 112.50p 14962
21/10/2009 112.50p 113.50p 112.50p 112.50p 2098
20/10/2009 111.50p 113.50p 111.50p 112.50p 26748
19/10/2009 111.50p 113.50p 111.50p 111.50p 7000
16/10/2009 111.50p 113.50p 111.50p 111.50p 10000
15/10/2009 111.50p 113.50p 111.50p 111.50p 2750
14/10/2009 111.50p 113.50p 111.50p 111.50p 0
13/10/2009 111.50p 113.50p 111.50p 111.50p 82926
12/10/2009 111.50p 113.50p 111.50p 111.50p 7912
09/10/2009 111.50p 113.50p 111.00p 111.50p 58800
08/10/2009 111.50p 113.50p 111.50p 111.50p 0
07/10/2009 111.50p 113.50p 111.50p 111.50p 20934
06/10/2009 111.50p 113.50p 111.50p 111.50p 425
05/10/2009 111.50p 113.50p 111.50p 111.50p 5173
02/10/2009 111.50p 113.50p 111.50p 111.50p 0
01/10/2009 111.50p 113.50p 111.50p 111.50p 451
30/09/2009 111.50p 111.50p 111.50p 111.50p 17714
29/09/2009 111.00p 113.50p 111.00p 111.50p 0
28/09/2009 111.00p 112.50p 110.50p 111.00p 3593
25/09/2009 110.50p 112.50p 110.50p 110.50p 35508
24/09/2009 110.50p 112.50p 110.50p 110.50p 0
23/09/2009 110.50p 111.50p 110.00p 110.50p 0
22/09/2009 110.50p 111.50p 110.00p 110.50p 84371
21/09/2009 110.50p 111.50p 110.00p 110.50p 35000
18/09/2009 110.50p 111.50p 110.00p 110.50p 13333
17/09/2009 110.00p 111.50p 110.00p 110.50p 9370
16/09/2009 111.00p 111.50p 110.00p 110.00p 7657
15/09/2009 113.50p 113.38p 109.00p 111.00p 33565
14/09/2009 114.50p 114.50p 112.50p 113.50p 48274
11/09/2009 112.00p 113.00p 110.00p 110.00p 87591
10/09/2009 105.00p 112.00p 105.00p 111.50p 56844
09/09/2009 105.00p 105.50p 104.50p 104.50p 10741
08/09/2009 102.50p 105.00p 102.50p 105.00p 11894
07/09/2009 99.50p 102.50p 99.50p 100.50p 1710
04/09/2009 98.50p 100.00p 99.50p 99.50p 99400
03/09/2009 98.50p 99.00p 98.00p 99.00p 2485
02/09/2009 99.50p 99.50p 98.00p 99.00p 19000
01/09/2009 98.50p 99.00p 98.50p 98.50p 40800
28/08/2009 98.00p 99.50p 98.00p 98.50p 11851
27/08/2009 99.00p 99.50p 98.00p 98.00p 5333
26/08/2009 101.50p 101.50p 98.50p 99.00p 9837
25/08/2009 103.50p 103.50p 102.00p 102.00p 0
24/08/2009 103.50p 103.50p 102.50p 103.50p 21781
21/08/2009 103.50p 103.50p 103.50p 103.50p 0
20/08/2009 103.50p 103.50p 102.50p 103.50p 20791
19/08/2009 103.50p 103.50p 102.50p 103.50p 0
18/08/2009 103.50p 103.50p 102.50p 103.50p 0
17/08/2009 103.50p 103.50p 102.50p 103.50p 1000
14/08/2009 103.00p 103.50p 102.50p 103.50p 1263
13/08/2009 102.50p 103.00p 101.50p 103.00p 0
12/08/2009 101.00p 102.50p 101.00p 102.50p 11000
11/08/2009 101.00p 101.00p 101.00p 101.00p 68475
10/08/2009 100.00p 101.00p 100.00p 101.00p 205
07/08/2009 101.25p 101.50p 101.25p 101.50p 0
06/08/2009 101.00p 101.25p 101.00p 101.25p 30934
05/08/2009 100.25p 101.00p 100.25p 101.00p 26000
04/08/2009 99.00p 102.00p 99.00p 100.25p 49786
03/08/2009 100.00p 100.00p 98.50p 98.50p 12934
31/07/2009 99.00p 99.00p 95.75p 98.00p 27240
30/07/2009 110.00p 110.00p 100.00p 100.50p 64298
29/07/2009 114.25p 115.00p 110.00p 110.50p 28411
28/07/2009 112.00p 114.00p 112.00p 113.75p 93355
27/07/2009 108.00p 116.25p 108.00p 112.00p 87138
24/07/2009 93.75p 108.25p 93.00p 105.50p 98976
23/07/2009 93.75p 93.75p 93.00p 93.25p 28453
22/07/2009 90.00p 90.00p 89.00p 89.75p 20091
21/07/2009 90.00p 90.00p 90.00p 90.00p 21500
20/07/2009 91.25p 91.75p 91.25p 91.75p 0
17/07/2009 91.25p 91.25p 91.25p 91.25p 0
16/07/2009 91.25p 91.25p 91.25p 91.25p 0
15/07/2009 91.50p 91.50p 91.25p 91.25p 10595
14/07/2009 93.75p 93.75p 90.00p 91.50p 9949
13/07/2009 96.00p 96.25p 96.00p 96.25p 1000
10/07/2009 97.00p 97.00p 96.00p 96.00p 0
09/07/2009 98.00p 98.00p 97.00p 97.00p 0
08/07/2009 98.00p 98.00p 98.00p 98.00p 2507
07/07/2009 96.50p 96.50p 96.00p 96.00p 0
06/07/2009 96.00p 96.50p 96.00p 96.50p 0
03/07/2009 96.00p 96.00p 96.00p 96.00p 0
02/07/2009 94.00p 96.00p 93.75p 96.00p 2500
01/07/2009 95.00p 96.00p 95.00p 96.00p 3000
30/06/2009 96.00p 96.00p 95.50p 95.50p 0
29/06/2009 95.00p 96.00p 95.00p 96.00p 1000
26/06/2009 97.00p 97.00p 97.00p 97.00p 325
25/06/2009 95.00p 97.00p 95.00p 97.00p 3355
24/06/2009 97.50p 97.50p 97.50p 97.50p 0
23/06/2009 97.50p 97.50p 97.50p 97.50p 0
22/06/2009 97.50p 97.50p 97.50p 97.50p 0
19/06/2009 97.00p 97.50p 97.00p 97.50p 0
18/06/2009 97.00p 97.00p 97.00p 97.00p 0
17/06/2009 98.00p 98.00p 97.00p 97.00p 4022
16/06/2009 96.50p 97.00p 96.50p 97.00p 0
15/06/2009 100.00p 100.00p 96.50p 96.50p 14638
12/06/2009 104.00p 104.00p 101.50p 101.50p 1000
11/06/2009 102.50p 102.50p 102.00p 102.00p 0
10/06/2009 102.00p 102.50p 102.00p 102.50p 2850
09/06/2009 104.00p 104.00p 102.00p 102.00p 3500
08/06/2009 102.50p 103.50p 102.50p 103.50p 0
05/06/2009 102.50p 102.50p 102.50p 102.50p 0
04/06/2009 102.50p 102.50p 102.50p 102.50p 0
03/06/2009 103.00p 103.00p 102.50p 102.50p 0
02/06/2009 104.25p 104.25p 102.00p 103.00p 14500
01/06/2009 95.00p 105.00p 95.00p 102.50p 92092
29/05/2009 94.00p 94.00p 93.75p 93.75p 3000
28/05/2009 92.00p 93.00p 92.00p 93.00p 35111
27/05/2009 93.00p 94.00p 89.00p 89.00p 29224
26/05/2009 101.00p 101.00p 95.00p 97.75p 17724
22/05/2009 101.00p 102.75p 100.75p 102.75p 9000
21/05/2009 104.50p 104.50p 103.75p 103.75p 11295
20/05/2009 103.00p 104.50p 103.00p 104.50p 3000
19/05/2009 107.50p 107.50p 103.75p 105.75p 25582
18/05/2009 104.00p 104.00p 104.00p 104.00p 6500
15/05/2009 105.50p 106.25p 105.50p 106.25p 0
14/05/2009 106.00p 106.00p 105.50p 105.50p 3000
13/05/2009 108.00p 115.00p 108.00p 110.50p 29049
12/05/2009 106.50p 106.50p 105.00p 105.00p 4667
11/05/2009 105.00p 106.50p 105.00p 106.50p 5797
08/05/2009 107.00p 107.50p 107.00p 107.50p 0
07/05/2009 107.50p 107.50p 107.00p 107.00p 0
06/05/2009 108.25p 108.25p 107.50p 107.50p 5766

*Close Price adjusted for both dividends and splits