Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/10/2007 190.00p 190.00p 190.00p 193.00p 120
02/10/2007 190.50p 190.50p 190.50p 193.00p 2045
01/10/2007 192.00p 192.00p 192.00p 190.50p 33365
28/09/2007 187.00p 187.00p 187.00p 189.00p 76059
27/09/2007 190.00p 190.00p 190.00p 189.50p 0
26/09/2007 187.00p 190.00p 187.00p 190.00p 5829
25/09/2007 188.00p 188.00p 188.00p 188.00p 32700
24/09/2007 195.00p 195.00p 188.00p 191.00p 17073
21/09/2007 195.00p 195.00p 189.25p 189.25p 17669
20/09/2007 195.00p 195.00p 195.00p 198.25p 125
19/09/2007 198.25p 198.25p 198.25p 198.25p 0
18/09/2007 197.75p 197.75p 197.75p 198.50p 0
17/09/2007 200.25p 200.25p 199.00p 197.75p 18349
14/09/2007 204.00p 204.00p 204.00p 203.25p 0
13/09/2007 204.25p 204.25p 204.25p 204.00p 14500
12/09/2007 208.00p 208.00p 208.00p 204.25p 25891
11/09/2007 208.00p 208.00p 208.00p 208.00p 82
10/09/2007 202.25p 202.25p 202.25p 205.25p 51
07/09/2007 204.00p 204.00p 203.00p 204.00p 236949
06/09/2007 204.75p 207.75p 204.75p 206.50p 406381
05/09/2007 210.00p 215.00p 206.00p 208.00p 305975
04/09/2007 204.00p 206.25p 202.00p 205.75p 5749
03/09/2007 202.00p 202.00p 202.00p 203.00p 11543
31/08/2007 201.75p 201.75p 201.75p 201.50p 13700
30/08/2007 200.75p 201.00p 200.75p 200.75p 10436
29/08/2007 195.25p 200.00p 195.25p 197.50p 7686
28/08/2007 199.75p 199.75p 199.75p 197.75p 7500
24/08/2007 199.50p 199.50p 199.50p 199.75p 0
23/08/2007 201.75p 202.00p 199.50p 199.50p 9422
22/08/2007 199.00p 199.00p 199.00p 199.50p 1300
21/08/2007 198.00p 199.00p 196.25p 199.00p 164740
20/08/2007 202.75p 203.00p 202.00p 202.50p 9370
17/08/2007 207.00p 208.50p 205.00p 205.00p 63834
16/08/2007 208.00p 209.75p 207.00p 208.50p 69302
15/08/2007 210.75p 210.75p 210.00p 210.50p 40563
14/08/2007 211.25p 211.25p 210.75p 211.75p 39824
13/08/2007 210.75p 212.00p 210.75p 211.75p 20500
10/08/2007 209.00p 210.00p 206.00p 208.50p 12699
09/08/2007 210.50p 211.50p 210.00p 211.50p 29367
08/08/2007 211.00p 211.00p 211.00p 211.00p 10041
07/08/2007 208.25p 211.00p 208.25p 211.00p 496
06/08/2007 209.25p 209.75p 205.75p 208.00p 37597
03/08/2007 208.25p 210.00p 205.75p 209.75p 3524
02/08/2007 207.50p 209.00p 206.25p 207.25p 64208
01/08/2007 206.50p 210.00p 203.00p 206.75p 18179
31/07/2007 205.75p 205.75p 205.75p 208.25p 400
30/07/2007 208.00p 208.00p 203.25p 205.75p 19671
27/07/2007 211.75p 211.75p 211.75p 210.00p 4530
26/07/2007 215.00p 219.50p 210.00p 211.00p 397323
25/07/2007 218.50p 218.50p 218.50p 219.50p 1645
24/07/2007 220.00p 220.00p 217.00p 218.50p 6147
23/07/2007 222.00p 222.00p 215.00p 218.75p 17766
20/07/2007 224.00p 224.00p 223.00p 222.50p 8213
19/07/2007 227.00p 227.00p 227.00p 226.25p 2500
18/07/2007 222.00p 223.50p 222.00p 225.00p 500
17/07/2007 224.00p 224.00p 222.00p 223.50p 3675
16/07/2007 226.75p 226.75p 226.75p 225.00p 0
13/07/2007 226.75p 227.50p 225.00p 226.75p 107202
12/07/2007 225.00p 230.00p 225.00p 226.75p 159
11/07/2007 231.00p 231.00p 228.00p 227.00p 27160
10/07/2007 232.75p 232.75p 232.75p 232.50p 0
09/07/2007 233.75p 233.75p 233.75p 232.75p 489
06/07/2007 233.75p 233.75p 233.75p 233.75p 0
05/07/2007 233.25p 233.25p 233.25p 233.75p 2401
04/07/2007 234.00p 235.00p 234.00p 233.25p 28979
03/07/2007 236.00p 236.00p 236.00p 235.00p 891
02/07/2007 238.00p 238.00p 235.00p 236.00p 15577
29/06/2007 236.75p 237.00p 236.50p 236.50p 14068
28/06/2007 238.00p 238.00p 236.50p 237.00p 449
27/06/2007 235.00p 238.00p 235.00p 236.50p 4145
26/06/2007 235.00p 235.50p 233.00p 236.50p 53657
25/06/2007 237.25p 237.25p 237.25p 236.00p 0
22/06/2007 235.00p 235.50p 235.00p 237.25p 64043
21/06/2007 238.75p 238.75p 235.00p 237.25p 1475
20/06/2007 237.00p 237.00p 237.00p 238.25p 3891
19/06/2007 238.75p 238.75p 237.50p 238.25p 1970
18/06/2007 238.25p 238.25p 238.00p 240.00p 9150
15/06/2007 240.00p 242.00p 237.00p 239.25p 9770
14/06/2007 233.00p 237.00p 230.25p 238.00p 436755
13/06/2007 228.00p 229.50p 228.00p 230.75p 353
12/06/2007 229.00p 233.00p 227.00p 230.75p 6769
11/06/2007 229.00p 229.00p 229.00p 229.00p 433
08/06/2007 233.00p 233.00p 218.00p 227.00p 74301
07/06/2007 236.00p 236.50p 233.00p 233.00p 7053
06/06/2007 236.00p 238.75p 236.00p 237.50p 16145
05/06/2007 238.75p 239.75p 236.00p 238.00p 69810
04/06/2007 238.25p 242.00p 235.00p 238.50p 17147
01/06/2007 242.25p 242.25p 235.00p 241.00p 76848
31/05/2007 241.00p 241.50p 240.00p 240.50p 39828
30/05/2007 240.00p 240.00p 237.00p 240.25p 2298
29/05/2007 241.00p 241.00p 241.00p 240.50p 8797
25/05/2007 241.00p 241.00p 240.00p 241.00p 20964
24/05/2007 243.00p 243.00p 243.00p 243.50p 8
23/05/2007 241.25p 242.00p 241.25p 243.00p 254664
22/05/2007 243.50p 243.50p 243.50p 242.50p 7100
21/05/2007 242.00p 242.00p 242.00p 243.50p 13536
18/05/2007 245.00p 245.00p 244.00p 244.75p 19526
17/05/2007 250.00p 250.00p 250.00p 249.75p 100
16/05/2007 245.00p 250.00p 245.00p 250.00p 6506
15/05/2007 248.00p 249.75p 248.00p 247.00p 6155
14/05/2007 250.00p 251.75p 251.75p 250.00p 7531
11/05/2007 252.00p 252.00p 251.75p 250.00p 333
10/05/2007 249.75p 249.00p 249.00p 250.25p 0
09/05/2007 252.00p 252.00p 249.00p 249.75p 14
08/05/2007 249.25p 249.25p 249.25p 250.00p 862
04/05/2007 253.00p 253.00p 249.00p 249.25p 770
03/05/2007 249.25p 249.25p 249.25p 251.00p 1889
02/05/2007 249.00p 249.25p 249.00p 249.25p 244
01/05/2007 251.25p 251.25p 251.25p 250.50p 0
30/04/2007 251.25p 251.25p 251.25p 251.25p 6116
27/04/2007 253.00p 253.50p 253.50p 251.00p 5023
26/04/2007 253.50p 254.00p 254.00p 253.00p 0
25/04/2007 254.00p 254.00p 254.00p 253.50p 69280
24/04/2007 253.00p 255.00p 253.00p 254.00p 6889
23/04/2007 255.00p 255.00p 255.00p 255.00p 1149
20/04/2007 254.00p 254.00p 253.00p 255.00p 18902
19/04/2007 258.00p 258.00p 255.00p 254.25p 37358
18/04/2007 255.00p 260.00p 253.25p 256.75p 7190
17/04/2007 254.00p 254.00p 254.00p 253.25p 229344
16/04/2007 254.00p 254.00p 254.00p 254.00p 176180
13/04/2007 253.75p 253.75p 253.75p 253.50p 0
12/04/2007 251.75p 251.75p 251.75p 253.75p 13573
11/04/2007 250.00p 252.75p 250.00p 251.75p 83261
10/04/2007 252.00p 252.00p 252.00p 252.75p 192000
05/04/2007 250.00p 255.00p 250.00p 252.00p 22440
04/04/2007 249.25p 249.25p 249.25p 249.25p 293856
03/04/2007 247.00p 249.75p 247.00p 249.25p 3729
02/04/2007 249.00p 249.00p 249.00p 248.25p 286360
30/03/2007 245.00p 249.00p 245.00p 246.75p 251872
29/03/2007 242.00p 242.00p 242.00p 243.50p 21000
28/03/2007 244.75p 245.00p 242.00p 243.75p 92698
27/03/2007 242.00p 242.00p 242.00p 243.50p 149300
26/03/2007 242.00p 242.25p 242.00p 243.50p 57426
23/03/2007 239.75p 243.00p 235.25p 242.00p 253409
22/03/2007 235.25p 233.50p 233.50p 237.75p 16650
21/03/2007 235.25p 235.25p 230.00p 235.25p 16610
20/03/2007 235.25p 235.25p 234.00p 236.50p 57797
19/03/2007 239.00p 239.00p 231.00p 236.50p 47308
16/03/2007 236.75p 238.75p 235.00p 237.00p 10432
15/03/2007 237.00p 237.00p 236.00p 236.00p 14882
14/03/2007 238.00p 238.00p 235.00p 236.00p 4030068
13/03/2007 245.00p 245.00p 245.00p 241.50p 5073
12/03/2007 240.25p 245.75p 240.25p 242.50p 8913
09/03/2007 246.00p 246.00p 245.75p 244.50p 1687
08/03/2007 246.00p 246.00p 243.00p 245.50p 15958
07/03/2007 246.00p 248.00p 246.00p 246.00p 4101
06/03/2007 248.00p 248.00p 244.50p 248.00p 2329
05/03/2007 257.00p 261.25p 244.00p 244.50p 107228
02/03/2007 263.00p 263.00p 259.50p 259.00p 2018093
01/03/2007 252.00p 260.00p 252.00p 261.25p 174343
28/02/2007 250.00p 250.00p 245.00p 245.00p 14600
27/02/2007 259.50p 259.50p 250.00p 252.75p 60296
26/02/2007 259.25p 259.25p 257.50p 259.50p 1550
23/02/2007 260.00p 260.00p 257.50p 258.75p 24165
22/02/2007 257.00p 257.00p 257.00p 259.00p 764
21/02/2007 260.00p 260.00p 260.00p 258.50p 10154
20/02/2007 258.00p 259.00p 259.00p 258.50p 282
19/02/2007 259.00p 259.00p 259.00p 258.00p 5845
16/02/2007 258.00p 256.00p 256.00p 257.50p 30380
15/02/2007 256.00p 256.00p 256.00p 258.00p 3145
14/02/2007 256.00p 256.00p 256.00p 256.00p 277350
13/02/2007 254.00p 255.25p 255.25p 254.00p 0
12/02/2007 255.25p 255.00p 255.00p 254.00p 0
09/02/2007 255.00p 255.00p 255.00p 255.25p 0
08/02/2007 254.00p 254.00p 254.00p 255.00p 9270
07/02/2007 255.50p 255.50p 255.50p 254.00p 12069
06/02/2007 258.00p 258.00p 258.00p 255.50p 5943
05/02/2007 252.00p 252.00p 252.00p 255.00p 32997
02/02/2007 255.00p 255.00p 253.00p 253.00p 216447
01/02/2007 257.00p 257.00p 257.00p 257.00p 11044
31/01/2007 257.00p 257.50p 257.50p 257.00p 1468
30/01/2007 257.50p 257.50p 257.50p 257.00p 21400
29/01/2007 257.00p 257.75p 257.75p 257.50p 385
26/01/2007 257.75p 257.75p 257.75p 257.00p 1172
25/01/2007 255.00p 255.00p 255.00p 257.75p 379
24/01/2007 254.25p 255.00p 254.25p 255.00p 8625
23/01/2007 255.00p 257.25p 254.25p 254.75p 128434
22/01/2007 258.50p 258.50p 258.50p 257.25p 10512
19/01/2007 260.00p 260.00p 254.25p 258.50p 3224
18/01/2007 258.00p 259.00p 258.00p 259.50p 8395
17/01/2007 258.00p 260.00p 256.00p 257.25p 159294
16/01/2007 260.00p 260.00p 253.00p 253.00p 25402
15/01/2007 260.00p 260.00p 259.75p 260.00p 36121
12/01/2007 256.75p 256.75p 256.75p 256.50p 7869
11/01/2007 256.00p 256.00p 255.25p 256.75p 3763
10/01/2007 255.00p 258.00p 255.00p 258.00p 2477
09/01/2007 257.50p 257.50p 257.50p 257.50p 60298
08/01/2007 260.00p 260.00p 260.00p 257.50p 2253
05/01/2007 257.00p 257.00p 257.00p 257.00p 1463893
04/01/2007 258.00p 258.00p 255.00p 256.00p 178686
03/01/2007 253.00p 255.00p 251.25p 253.50p 140829
02/01/2007 251.00p 251.00p 251.00p 250.75p 1439137
29/12/2006 247.50p 245.25p 245.25p 247.50p 1346
28/12/2006 245.25p 245.25p 245.25p 247.50p 5422
27/12/2006 245.25p 250.00p 245.25p 246.00p 7434
22/12/2006 247.50p 252.00p 252.00p 247.50p 13256
21/12/2006 248.00p 253.00p 247.00p 247.50p 21001
20/12/2006 254.00p 254.00p 253.00p 253.00p 8553
19/12/2006 255.25p 255.25p 255.00p 254.50p 1014600
18/12/2006 260.00p 260.00p 257.00p 257.00p 40338

*Close Price adjusted for both dividends and splits