Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/05/2009 97.00p 107.25p 95.00p 107.25p 24931
01/05/2009 98.00p 99.25p 98.00p 99.25p 4022
30/04/2009 96.00p 96.00p 94.00p 96.00p 11846
29/04/2009 95.00p 97.00p 95.00p 97.00p 2250
28/04/2009 97.00p 97.00p 93.00p 93.75p 22500
27/04/2009 99.00p 99.25p 99.00p 99.25p 2500
24/04/2009 100.25p 100.25p 98.50p 99.00p 20900
23/04/2009 96.00p 100.25p 96.00p 97.50p 40355
22/04/2009 94.00p 94.50p 94.00p 94.50p 6000
21/04/2009 90.00p 91.50p 90.00p 91.50p 4300
20/04/2009 88.00p 92.00p 88.00p 92.00p 10676
17/04/2009 86.00p 86.00p 86.00p 86.00p 0
16/04/2009 86.75p 86.75p 86.00p 86.00p 0
15/04/2009 86.00p 86.75p 85.00p 86.75p 6917
14/04/2009 82.00p 86.75p 81.00p 86.75p 15343
09/04/2009 79.00p 83.50p 79.00p 83.50p 29000
08/04/2009 77.00p 78.00p 75.00p 76.50p 16743
07/04/2009 78.00p 78.00p 78.00p 78.00p 0
06/04/2009 77.00p 78.00p 76.00p 78.00p 6000
03/04/2009 74.00p 76.00p 74.00p 76.00p 105782
02/04/2009 73.00p 73.00p 71.00p 72.50p 21500
01/04/2009 71.00p 71.00p 68.00p 71.00p 48124
31/03/2009 73.50p 73.50p 72.50p 72.50p 9500
30/03/2009 75.25p 75.25p 75.25p 75.25p 827
27/03/2009 73.00p 75.25p 73.00p 75.25p 43284
26/03/2009 75.00p 75.00p 75.00p 75.00p 4000
25/03/2009 74.00p 74.50p 72.00p 73.25p 10510
24/03/2009 72.50p 74.00p 72.50p 74.00p 9782
23/03/2009 72.00p 72.00p 70.75p 70.75p 2500
20/03/2009 67.50p 72.50p 66.25p 72.00p 16324
19/03/2009 66.00p 66.25p 66.00p 66.25p 0
18/03/2009 64.00p 66.00p 64.00p 66.00p 18136
17/03/2009 67.00p 69.00p 63.00p 64.00p 24473
16/03/2009 67.00p 67.00p 65.00p 65.00p 13871
13/03/2009 65.00p 65.00p 64.75p 64.75p 29077
12/03/2009 66.00p 66.00p 66.00p 66.00p 0
11/03/2009 67.00p 67.00p 66.00p 66.00p 500
10/03/2009 65.25p 66.00p 65.25p 66.00p 0
09/03/2009 68.00p 68.00p 65.25p 65.25p 43134
06/03/2009 71.00p 71.00p 68.00p 68.00p 19283
05/03/2009 76.00p 76.00p 71.00p 71.00p 17489
04/03/2009 75.00p 77.00p 75.00p 76.00p 4300
03/03/2009 69.00p 76.00p 69.00p 74.00p 26323
02/03/2009 65.50p 68.00p 65.50p 67.00p 34632
27/02/2009 62.75p 65.00p 62.75p 63.00p 9648
26/02/2009 64.00p 64.50p 64.00p 64.50p 0
25/02/2009 63.00p 65.00p 63.00p 64.00p 37670
24/02/2009 64.50p 65.50p 64.00p 64.00p 36020
23/02/2009 62.50p 65.00p 62.50p 63.00p 16234
20/02/2009 65.50p 65.50p 62.50p 62.50p 23781
19/02/2009 66.00p 66.75p 66.00p 66.75p 3000
18/02/2009 66.00p 67.00p 66.00p 66.50p 44750
17/02/2009 63.75p 64.50p 63.75p 64.50p 1500
16/02/2009 61.50p 61.50p 60.50p 60.50p 34510
13/02/2009 54.00p 61.00p 54.00p 60.75p 17686
12/02/2009 53.50p 57.50p 53.50p 56.00p 22962
11/02/2009 51.00p 53.00p 51.00p 52.25p 37555
10/02/2009 51.50p 51.50p 48.00p 49.50p 100083
09/02/2009 49.50p 49.50p 49.50p 49.50p 5500
06/02/2009 49.00p 49.50p 49.00p 49.50p 0
05/02/2009 49.50p 49.50p 49.00p 49.00p 0
04/02/2009 48.75p 49.50p 48.75p 49.50p 5000
03/02/2009 47.50p 48.75p 47.50p 48.75p 0
02/02/2009 48.50p 48.50p 47.50p 47.50p 3753
30/01/2009 49.25p 50.00p 49.25p 50.00p 0
29/01/2009 49.00p 49.25p 49.00p 49.25p 8000
28/01/2009 55.00p 55.00p 50.00p 50.00p 36028
27/01/2009 60.50p 62.75p 55.00p 55.00p 20652
26/01/2009 64.00p 64.00p 62.00p 62.75p 17250
23/01/2009 70.00p 70.00p 62.00p 64.00p 10500
22/01/2009 71.25p 71.25p 71.00p 71.00p 0
21/01/2009 71.50p 71.50p 71.25p 71.25p 0
20/01/2009 71.00p 71.50p 71.00p 71.50p 0
19/01/2009 73.50p 73.50p 71.00p 71.00p 15676
16/01/2009 71.75p 71.75p 71.50p 71.50p 0
15/01/2009 72.00p 72.00p 71.75p 71.75p 0
14/01/2009 72.25p 72.25p 72.00p 72.00p 0
13/01/2009 70.00p 72.25p 70.00p 72.25p 0
12/01/2009 73.00p 73.00p 70.00p 70.00p 22404
09/01/2009 71.50p 71.50p 71.50p 71.50p 0
08/01/2009 72.75p 72.75p 71.50p 71.50p 0
07/01/2009 71.00p 72.75p 71.00p 72.75p 0
06/01/2009 72.00p 73.00p 71.00p 71.00p 18401
05/01/2009 68.00p 71.00p 68.00p 71.00p 0
02/01/2009 68.00p 71.00p 68.00p 68.00p 2605
31/12/2008 70.00p 71.00p 68.00p 69.00p 6614
30/12/2008 71.50p 71.75p 67.00p 69.00p 54368
29/12/2008 69.00p 75.00p 69.00p 69.00p 2755
24/12/2008 71.00p 71.00p 70.25p 70.25p 0
23/12/2008 69.00p 71.00p 69.00p 71.00p 11753
22/12/2008 71.50p 71.50p 65.00p 67.50p 589314
19/12/2008 75.75p 77.00p 64.75p 64.75p 572176
18/12/2008 78.00p 78.00p 77.75p 77.75p 42468
17/12/2008 85.00p 85.00p 78.00p 78.00p 73024
16/12/2008 80.00p 80.00p 80.00p 80.00p 14788
15/12/2008 78.00p 83.00p 78.00p 81.75p 59728
12/12/2008 73.00p 78.00p 73.00p 78.00p 370556
11/12/2008 71.00p 73.00p 70.50p 71.00p 149893
10/12/2008 73.00p 73.00p 71.00p 73.00p 2219
09/12/2008 70.00p 71.00p 70.00p 71.00p 120621
08/12/2008 75.50p 75.50p 70.50p 71.00p 8283
05/12/2008 69.25p 78.00p 69.25p 75.00p 4019
04/12/2008 66.00p 69.25p 66.00p 67.75p 37626
03/12/2008 64.00p 64.00p 64.00p 64.00p 0
02/12/2008 64.00p 64.00p 64.00p 64.00p 1500
01/12/2008 63.00p 64.00p 63.00p 64.00p 2391
28/11/2008 62.50p 64.50p 62.50p 64.50p 5648
27/11/2008 65.00p 65.00p 62.50p 62.50p 2500
26/11/2008 68.25p 68.25p 67.50p 67.50p 0
25/11/2008 75.50p 75.50p 68.25p 68.25p 620668
24/11/2008 78.00p 78.00p 77.00p 77.00p 5473
21/11/2008 79.00p 79.00p 77.25p 77.25p 0
20/11/2008 84.00p 85.25p 79.00p 79.00p 15544
19/11/2008 85.00p 85.25p 85.00p 85.25p 0
18/11/2008 92.00p 92.00p 85.00p 85.00p 6506
17/11/2008 98.00p 98.00p 92.00p 95.50p 17356
14/11/2008 101.00p 101.00p 101.00p 101.00p 5307
13/11/2008 108.00p 109.00p 104.00p 104.00p 5344
12/11/2008 110.00p 110.00p 109.00p 109.00p 14297
11/11/2008 114.00p 114.00p 112.75p 112.75p 4665
10/11/2008 114.00p 116.75p 114.00p 116.75p 924
07/11/2008 120.00p 120.00p 116.75p 116.75p 101
06/11/2008 120.00p 120.00p 117.00p 117.00p 0
05/11/2008 119.75p 120.00p 119.75p 120.00p 0
04/11/2008 116.50p 119.75p 116.50p 119.75p 0
03/11/2008 116.00p 116.50p 113.00p 116.50p 7854
31/10/2008 111.00p 114.00p 111.00p 111.00p 26747
30/10/2008 117.00p 117.00p 114.00p 114.00p 0
29/10/2008 118.00p 118.00p 111.00p 117.00p 2279
28/10/2008 120.00p 120.00p 114.50p 114.50p 1020
27/10/2008 120.00p 120.00p 120.00p 120.00p 0
24/10/2008 120.00p 120.00p 118.00p 120.00p 367
23/10/2008 118.00p 118.00p 118.00p 118.00p 0
22/10/2008 120.00p 120.00p 118.00p 118.00p 0
21/10/2008 120.00p 120.00p 120.00p 120.00p 572
20/10/2008 113.00p 119.00p 113.00p 118.00p 12685
17/10/2008 120.00p 120.00p 113.00p 113.50p 11500
16/10/2008 123.00p 127.50p 120.00p 120.00p 9040
15/10/2008 130.00p 130.00p 127.50p 127.50p 17500
14/10/2008 130.00p 130.00p 129.00p 130.00p 11646
13/10/2008 140.00p 140.00p 129.00p 129.00p 80170
10/10/2008 137.00p 140.00p 137.00p 140.00p 4302
09/10/2008 140.00p 141.25p 140.00p 141.25p 23955
08/10/2008 140.00p 140.00p 139.50p 140.00p 3790
07/10/2008 142.25p 144.50p 142.25p 144.50p 7587
06/10/2008 142.00p 142.25p 142.00p 142.25p 2500
03/10/2008 148.00p 148.00p 141.00p 143.25p 15141
02/10/2008 151.00p 151.00p 145.00p 148.00p 425
01/10/2008 148.00p 151.00p 145.00p 151.00p 2706
30/09/2008 147.00p 147.00p 146.50p 146.50p 274
29/09/2008 153.25p 153.25p 151.00p 151.00p 9
26/09/2008 150.50p 150.50p 149.75p 149.75p 1500
25/09/2008 152.00p 154.75p 152.00p 153.50p 10466
24/09/2008 153.75p 154.00p 153.75p 153.75p 53
23/09/2008 154.00p 154.00p 153.00p 154.00p 2875
22/09/2008 155.00p 155.00p 153.00p 153.00p 870
19/09/2008 155.00p 155.00p 155.00p 155.00p 10668
18/09/2008 161.00p 161.00p 154.00p 155.00p 50343
17/09/2008 163.00p 163.25p 163.00p 163.25p 2290
16/09/2008 173.00p 173.00p 163.00p 165.00p 6811
15/09/2008 173.00p 173.00p 173.00p 173.00p 150
12/09/2008 173.00p 173.00p 171.00p 172.50p 3627
11/09/2008 177.00p 177.00p 175.00p 175.00p 0
10/09/2008 177.00p 177.00p 174.00p 177.00p 93
09/09/2008 174.00p 174.00p 174.00p 174.00p 0
08/09/2008 175.00p 175.00p 174.00p 174.00p 0
05/09/2008 177.00p 177.00p 175.00p 175.00p 20
04/09/2008 175.00p 175.00p 175.00p 175.00p 0
03/09/2008 173.00p 175.00p 173.00p 175.00p 75
02/09/2008 173.00p 173.00p 173.00p 173.00p 34
01/09/2008 177.00p 177.00p 175.00p 175.00p 970
29/08/2008 173.00p 180.00p 173.00p 175.00p 11410
28/08/2008 174.50p 174.50p 174.50p 174.50p 0
27/08/2008 174.50p 174.50p 174.50p 174.50p 0
26/08/2008 185.00p 185.00p 173.00p 174.50p 18184
22/08/2008 184.00p 185.00p 184.00p 184.00p 3867
21/08/2008 183.00p 184.00p 183.00p 184.00p 0
20/08/2008 184.00p 184.00p 183.00p 183.00p 20496
19/08/2008 182.00p 190.00p 182.00p 184.50p 27422
18/08/2008 182.00p 182.00p 180.00p 180.00p 25
15/08/2008 179.75p 180.00p 179.75p 180.00p 0
14/08/2008 179.75p 179.75p 179.75p 179.75p 0
13/08/2008 178.00p 179.75p 178.00p 179.75p 0
12/08/2008 177.00p 182.00p 175.25p 178.00p 16909
11/08/2008 170.00p 172.00p 170.00p 172.00p 594
08/08/2008 170.00p 171.00p 170.00p 171.00p 0
07/08/2008 172.00p 172.00p 170.00p 170.00p 18
06/08/2008 171.00p 172.00p 169.00p 170.50p 9823
05/08/2008 170.00p 170.00p 167.50p 170.00p 13
04/08/2008 170.00p 170.00p 167.50p 167.50p 48
01/08/2008 167.50p 167.50p 167.50p 167.50p 0
31/07/2008 160.00p 167.50p 160.00p 167.50p 0
30/07/2008 155.00p 160.00p 155.00p 160.00p 12092
29/07/2008 153.00p 153.00p 152.50p 152.50p 5000
28/07/2008 153.00p 156.00p 153.00p 156.00p 1029
25/07/2008 153.00p 153.00p 153.00p 153.00p 118
24/07/2008 152.00p 159.00p 152.00p 156.00p 16380
23/07/2008 152.00p 152.00p 149.00p 149.00p 0
22/07/2008 146.00p 152.00p 146.00p 152.00p 2257
21/07/2008 146.00p 148.00p 146.00p 148.00p 0

*Close Price adjusted for both dividends and splits