Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/07/2008 146.00p 150.00p 146.00p 146.00p 80
17/07/2008 146.00p 150.00p 146.00p 150.00p 10050
16/07/2008 148.00p 148.00p 145.75p 147.00p 13907
15/07/2008 152.00p 152.00p 149.50p 149.50p 380
14/07/2008 152.00p 152.00p 149.50p 150.75p 28
11/07/2008 147.50p 149.50p 147.50p 149.50p 678
10/07/2008 148.00p 148.00p 148.00p 148.00p 49
09/07/2008 147.50p 149.00p 147.50p 149.00p 4000
08/07/2008 148.75p 152.00p 147.50p 147.50p 1235
07/07/2008 152.00p 155.00p 149.25p 152.00p 30160
04/07/2008 154.00p 155.00p 152.00p 155.00p 7730
03/07/2008 164.00p 169.00p 150.00p 155.50p 15303
02/07/2008 180.00p 180.00p 167.00p 169.00p 31069
01/07/2008 179.75p 179.75p 179.75p 179.75p 2950
30/06/2008 179.00p 180.00p 179.00p 180.00p 779
27/06/2008 179.50p 179.50p 176.50p 176.50p 400
26/06/2008 180.00p 180.00p 177.50p 178.00p 832843
25/06/2008 180.00p 180.00p 175.00p 177.00p 80365
24/06/2008 176.00p 180.00p 174.00p 180.00p 7051
23/06/2008 185.00p 185.00p 175.00p 176.00p 10138
20/06/2008 185.00p 185.00p 178.50p 178.50p 5997
19/06/2008 183.00p 185.00p 180.00p 185.00p 7185
18/06/2008 182.75p 183.00p 182.75p 183.00p 400
17/06/2008 176.50p 182.00p 176.50p 182.00p 28684
16/06/2008 175.00p 179.00p 175.00p 177.25p 1711
13/06/2008 179.00p 179.00p 179.00p 179.00p 625
12/06/2008 176.25p 179.00p 175.00p 179.00p 3085
11/06/2008 178.00p 178.00p 176.25p 176.25p 14171
10/06/2008 177.00p 179.00p 177.00p 179.00p 10122
09/06/2008 179.00p 179.00p 179.00p 179.00p 400
06/06/2008 182.00p 182.00p 177.00p 177.00p 5192
05/06/2008 178.50p 179.00p 178.50p 178.75p 23055
04/06/2008 177.25p 177.25p 177.25p 177.25p 800
03/06/2008 177.00p 178.50p 177.00p 177.25p 5468
02/06/2008 177.00p 177.25p 177.00p 177.25p 19050
30/05/2008 177.00p 181.00p 177.00p 177.00p 2900
29/05/2008 177.00p 177.00p 177.00p 177.00p 802
28/05/2008 179.00p 182.00p 177.00p 177.00p 2900
27/05/2008 183.00p 183.00p 179.25p 183.00p 797
23/05/2008 179.25p 179.25p 179.25p 179.25p 300
22/05/2008 180.00p 180.00p 180.00p 180.00p 2920
21/05/2008 178.00p 182.75p 178.00p 182.75p 1922
20/05/2008 178.00p 180.00p 178.00p 180.00p 5246
19/05/2008 182.50p 182.50p 180.00p 180.00p 9554
16/05/2008 182.00p 182.00p 181.75p 182.00p 1495
15/05/2008 178.00p 181.75p 178.00p 181.75p 14856
14/05/2008 177.00p 180.00p 177.00p 178.00p 82334
13/05/2008 177.00p 177.00p 177.00p 177.00p 2157
12/05/2008 177.00p 180.00p 177.00p 177.00p 418
09/05/2008 177.00p 181.00p 177.00p 177.00p 784
08/05/2008 177.00p 177.00p 177.00p 177.00p 605
07/05/2008 177.00p 177.00p 177.00p 177.00p 504
06/05/2008 180.00p 180.00p 177.00p 178.50p 642
02/05/2008 180.00p 182.00p 177.00p 180.00p 11806
01/05/2008 182.00p 182.00p 180.50p 182.00p 1377
30/04/2008 175.00p 182.00p 175.00p 182.00p 31961
29/04/2008 175.00p 180.00p 175.00p 175.00p 919
28/04/2008 177.00p 177.50p 175.00p 177.50p 9959
25/04/2008 175.00p 182.50p 175.00p 182.50p 4302
24/04/2008 175.00p 175.00p 175.00p 175.00p 66
23/04/2008 177.00p 179.75p 175.00p 176.50p 17145
22/04/2008 179.75p 179.75p 179.75p 179.75p 0
21/04/2008 179.75p 179.75p 179.75p 179.75p 0
18/04/2008 177.00p 179.75p 177.00p 179.75p 1152
17/04/2008 180.00p 180.00p 173.00p 177.00p 5945
16/04/2008 173.00p 173.00p 173.00p 173.00p 3323
15/04/2008 178.25p 178.25p 174.50p 174.50p 0
14/04/2008 175.00p 178.25p 174.00p 178.25p 2100
11/04/2008 179.00p 179.00p 179.00p 179.00p 80
10/04/2008 176.00p 178.00p 175.00p 175.00p 5212
09/04/2008 182.00p 182.00p 177.00p 178.00p 8190
08/04/2008 176.00p 178.50p 175.25p 178.50p 0
07/04/2008 176.00p 176.00p 175.25p 175.25p 2751
04/04/2008 182.00p 183.00p 176.00p 176.00p 59144
03/04/2008 180.00p 183.50p 180.00p 183.50p 3900
02/04/2008 185.00p 185.00p 182.50p 182.50p 0
01/04/2008 185.00p 185.00p 185.00p 185.00p 65
31/03/2008 185.00p 185.00p 181.50p 185.00p 6388
28/03/2008 180.50p 181.50p 180.50p 181.50p 14000
27/03/2008 178.00p 180.50p 178.00p 180.50p 5140
26/03/2008 178.00p 180.50p 178.00p 180.50p 0
25/03/2008 182.25p 182.25p 178.00p 178.00p 4182
20/03/2008 183.00p 183.00p 175.00p 180.25p 62644
19/03/2008 190.50p 195.00p 183.00p 186.00p 29231
18/03/2008 192.00p 192.00p 190.00p 190.00p 5088
17/03/2008 190.00p 192.50p 190.00p 190.00p 2050
14/03/2008 191.50p 192.50p 191.50p 192.50p 900
13/03/2008 190.00p 193.00p 190.00p 191.50p 6631
12/03/2008 196.25p 201.00p 191.00p 193.00p 11649
11/03/2008 201.00p 204.00p 196.00p 201.00p 17924
10/03/2008 207.00p 207.00p 202.00p 204.00p 4650
07/03/2008 212.00p 212.00p 209.50p 209.50p 0
06/03/2008 198.00p 212.00p 198.00p 212.00p 69292
05/03/2008 200.00p 200.00p 200.00p 200.00p 5055
04/03/2008 200.00p 200.00p 198.50p 198.50p 1192
03/03/2008 195.00p 200.00p 192.75p 199.00p 72101
29/02/2008 189.00p 195.00p 189.00p 192.75p 99524
28/02/2008 186.50p 186.50p 185.00p 185.00p 8834
27/02/2008 185.00p 186.00p 183.00p 186.00p 2798
26/02/2008 183.00p 183.00p 183.00p 183.00p 0
25/02/2008 183.00p 183.00p 183.00p 183.00p 0
22/02/2008 182.00p 183.00p 182.00p 183.00p 0
21/02/2008 182.00p 182.00p 182.00p 182.00p 0
20/02/2008 182.00p 182.00p 182.00p 182.00p 0
19/02/2008 179.00p 182.00p 179.00p 182.00p 0
18/02/2008 179.00p 179.00p 179.00p 179.00p 34
15/02/2008 185.00p 185.00p 180.25p 180.25p 0
14/02/2008 185.00p 185.00p 184.75p 185.00p 162
13/02/2008 183.00p 183.00p 182.00p 182.00p 480
12/02/2008 193.00p 193.00p 180.00p 183.00p 24833
11/02/2008 190.00p 192.00p 190.00p 190.50p 2003
08/02/2008 185.00p 189.25p 185.00p 188.75p 8888
07/02/2008 187.00p 187.00p 181.00p 185.00p 11463
06/02/2008 181.00p 189.00p 181.00p 184.50p 2262
05/02/2008 189.00p 189.00p 185.50p 189.00p 83
04/02/2008 191.50p 191.50p 185.00p 185.50p 31981
01/02/2008 191.50p 191.50p 191.50p 191.50p 45
31/01/2008 194.00p 196.75p 193.75p 193.75p 2
30/01/2008 202.00p 202.00p 195.00p 196.75p 199357
29/01/2008 204.50p 204.50p 204.25p 204.25p 0
28/01/2008 209.00p 209.75p 202.50p 204.50p 9110
25/01/2008 202.00p 207.00p 200.00p 202.50p 1336
24/01/2008 198.50p 206.00p 198.50p 206.00p 0
23/01/2008 198.50p 202.00p 198.50p 202.00p 3450
22/01/2008 205.00p 205.00p 198.50p 201.75p 4188
21/01/2008 205.00p 205.00p 200.00p 202.50p 335
18/01/2008 200.00p 205.00p 200.00p 205.00p 2245
17/01/2008 203.00p 203.00p 201.00p 203.00p 3576
16/01/2008 205.00p 207.00p 205.00p 206.00p 3
15/01/2008 207.00p 207.00p 207.00p 207.00p 832
14/01/2008 207.00p 208.75p 207.00p 208.75p 2302
11/01/2008 207.00p 210.00p 207.00p 209.25p 2043
10/01/2008 208.00p 210.00p 208.00p 210.00p 2000
09/01/2008 211.00p 212.00p 207.00p 210.00p 17246
08/01/2008 213.00p 214.00p 213.00p 214.00p 26
07/01/2008 220.00p 220.00p 216.50p 216.50p 125811
04/01/2008 217.00p 218.00p 215.50p 215.50p 41
03/01/2008 215.00p 215.25p 215.00p 215.25p 0
02/01/2008 210.00p 215.00p 208.00p 215.00p 92865
31/12/2007 209.00p 215.00p 209.00p 212.50p 24130
28/12/2007 205.00p 206.00p 201.50p 206.00p 8472
27/12/2007 200.50p 201.50p 200.50p 201.50p 0
24/12/2007 201.00p 201.00p 200.50p 200.50p 71677
21/12/2007 200.50p 201.00p 200.50p 201.00p 17900
20/12/2007 200.00p 200.50p 200.00p 200.50p 10200
19/12/2007 204.00p 207.00p 200.00p 200.50p 34976
18/12/2007 202.00p 204.00p 198.00p 202.00p 18117
17/12/2007 202.75p 202.75p 202.75p 202.75p 6350
14/12/2007 203.25p 203.25p 202.75p 202.75p 5000
13/12/2007 205.00p 205.00p 202.00p 203.25p 43442
12/12/2007 208.00p 208.00p 204.25p 204.25p 5105
11/12/2007 207.75p 213.00p 207.75p 213.00p 11284
10/12/2007 201.00p 206.00p 201.00p 203.00p 2873
07/12/2007 202.50p 202.50p 202.50p 201.50p 0
06/12/2007 200.00p 200.00p 200.00p 202.50p 5856
05/12/2007 201.00p 201.00p 200.00p 202.50p 3465
04/12/2007 205.00p 205.00p 201.00p 201.00p 17523
03/12/2007 210.00p 210.00p 210.00p 206.50p 0
30/11/2007 205.00p 210.00p 205.00p 210.00p 2351
29/11/2007 206.00p 210.00p 206.00p 210.00p 850
28/11/2007 205.00p 205.00p 205.00p 206.50p 2712
27/11/2007 207.00p 208.00p 207.00p 206.00p 522
26/11/2007 208.00p 208.00p 208.00p 207.00p 30489
23/11/2007 208.00p 208.00p 208.00p 208.00p 0
22/11/2007 209.00p 209.00p 209.00p 208.00p 0
21/11/2007 206.00p 212.00p 205.00p 209.00p 9116
20/11/2007 207.00p 208.00p 205.00p 208.00p 67941
19/11/2007 208.50p 208.50p 208.50p 209.00p 12500
16/11/2007 208.00p 208.00p 208.00p 208.50p 1000
15/11/2007 206.50p 206.50p 206.50p 207.00p 0
14/11/2007 206.75p 208.00p 206.50p 206.50p 22696
13/11/2007 205.00p 205.00p 205.00p 206.50p 23675
12/11/2007 202.00p 207.00p 202.00p 205.00p 29899
09/11/2007 205.00p 207.00p 203.00p 205.00p 42027
08/11/2007 203.75p 203.75p 203.75p 203.00p 0
07/11/2007 203.00p 203.00p 203.00p 203.75p 225
06/11/2007 202.25p 202.25p 202.25p 203.00p 0
05/11/2007 201.00p 203.25p 201.00p 202.25p 2600
02/11/2007 203.00p 203.00p 203.00p 202.00p 5004
01/11/2007 203.00p 203.00p 203.00p 203.00p 0
31/10/2007 201.00p 205.00p 201.00p 203.00p 1758
30/10/2007 203.00p 203.00p 203.00p 203.00p 0
29/10/2007 203.00p 203.00p 203.00p 203.00p 172998
26/10/2007 202.00p 202.00p 201.00p 203.00p 375
25/10/2007 208.50p 208.50p 208.50p 204.00p 7531
24/10/2007 210.00p 210.00p 210.00p 208.50p 1310000
23/10/2007 207.00p 210.00p 207.00p 210.00p 6595
22/10/2007 207.00p 207.00p 207.00p 208.50p 250
19/10/2007 207.00p 210.00p 207.00p 210.00p 18
18/10/2007 208.00p 210.00p 207.00p 210.00p 29579
17/10/2007 208.00p 208.00p 208.00p 210.00p 639209
16/10/2007 207.00p 207.00p 207.00p 208.50p 32000
15/10/2007 207.00p 207.00p 207.00p 209.50p 5503
12/10/2007 207.00p 207.00p 207.00p 212.00p 37000
11/10/2007 207.00p 207.00p 207.00p 207.00p 1795
10/10/2007 204.00p 210.00p 204.00p 210.50p 16100
09/10/2007 196.00p 199.00p 196.00p 205.50p 38500
08/10/2007 194.25p 194.25p 194.25p 195.25p 13323
05/10/2007 194.00p 194.25p 194.00p 194.25p 3835
04/10/2007 193.00p 193.00p 193.00p 194.00p 0

*Close Price adjusted for both dividends and splits