Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/03/2006 215.00p 215.00p 212.50p 212.50p 95277
02/03/2006 215.00p 215.00p 213.00p 213.50p 29630
01/03/2006 201.00p 201.00p 200.00p 200.00p 16584
28/02/2006 199.50p 200.25p 199.50p 200.25p 21550
27/02/2006 199.50p 199.50p 199.50p 199.50p 1159
24/02/2006 199.50p 199.50p 199.50p 199.50p 2350
23/02/2006 199.50p 199.50p 199.50p 199.50p 4177
22/02/2006 198.75p 199.50p 198.75p 199.50p 4901
21/02/2006 199.75p 199.75p 198.75p 198.75p 8144
20/02/2006 197.50p 200.00p 197.50p 199.75p 12048
17/02/2006 202.00p 202.00p 199.50p 199.50p 4882
16/02/2006 200.00p 200.00p 198.50p 198.50p 38460
15/02/2006 200.50p 200.50p 200.00p 200.00p 12740
14/02/2006 199.00p 200.50p 199.00p 200.50p 10304
13/02/2006 198.25p 198.50p 198.25p 198.50p 1482
10/02/2006 198.00p 198.25p 198.00p 198.25p 57998
09/02/2006 200.00p 201.00p 200.00p 201.00p 970
08/02/2006 199.00p 200.75p 199.00p 200.00p 1901
07/02/2006 200.25p 201.00p 199.00p 200.75p 6826
06/02/2006 199.00p 201.00p 199.00p 201.00p 7839
03/02/2006 197.50p 199.00p 196.50p 199.00p 27567
02/02/2006 198.00p 198.00p 196.50p 198.00p 1039
01/02/2006 197.50p 198.75p 196.50p 196.50p 37466
31/01/2006 197.00p 198.75p 197.00p 198.75p 15000
30/01/2006 195.00p 197.00p 195.00p 196.75p 4256
27/01/2006 195.50p 196.50p 195.50p 196.50p 11256
26/01/2006 196.50p 200.00p 196.50p 196.50p 0
25/01/2006 195.00p 197.00p 197.00p 197.00p 16340
24/01/2006 194.00p 197.00p 194.00p 197.00p 4424
23/01/2006 197.00p 200.00p 194.00p 195.50p 50271
20/01/2006 195.00p 200.00p 195.00p 200.00p 7776
19/01/2006 189.00p 195.50p 188.00p 195.50p 13734
18/01/2006 181.00p 188.00p 181.00p 188.00p 19878
17/01/2006 197.00p 213.00p 183.00p 183.00p 45876
16/01/2006 206.00p 206.00p 197.00p 197.00p 55091
13/01/2006 208.00p 208.50p 204.50p 204.50p 24253
12/01/2006 209.00p 209.00p 208.50p 208.50p 307915
11/01/2006 211.50p 211.50p 208.75p 211.50p 50505
10/01/2006 208.75p 208.75p 208.00p 208.75p 0
09/01/2006 208.00p 210.00p 208.00p 208.75p 27388
06/01/2006 210.50p 212.00p 208.00p 210.00p 12474
05/01/2006 212.25p 212.50p 211.50p 211.50p 6469
04/01/2006 209.25p 212.50p 207.75p 212.50p 8415
03/01/2006 210.50p 210.75p 207.75p 207.75p 9748
30/12/2005 208.00p 208.00p 208.00p 208.00p 2826
29/12/2005 208.00p 209.00p 208.00p 208.00p 9476
28/12/2005 209.00p 213.00p 209.00p 209.00p 441686
23/12/2005 209.00p 209.00p 209.00p 209.00p 1405
22/12/2005 210.00p 212.00p 209.00p 209.00p 12485
21/12/2005 214.00p 214.00p 209.00p 209.50p 145704
20/12/2005 208.00p 214.00p 207.50p 214.00p 293419
19/12/2005 208.00p 208.00p 207.50p 207.50p 39741
16/12/2005 206.00p 208.00p 206.00p 207.50p 293714
15/12/2005 207.00p 207.00p 206.00p 206.75p 529821
14/12/2005 201.00p 206.00p 201.00p 205.50p 291131
13/12/2005 197.00p 203.50p 196.00p 203.50p 210711
12/12/2005 194.50p 197.00p 190.00p 196.00p 6606
09/12/2005 193.50p 193.50p 192.50p 193.50p 17107
08/12/2005 192.50p 194.50p 192.50p 192.50p 40901
07/12/2005 195.50p 197.00p 192.50p 192.50p 16402
06/12/2005 197.00p 197.00p 196.00p 197.00p 86498
05/12/2005 194.00p 196.00p 192.50p 196.00p 189603
02/12/2005 192.50p 192.50p 192.50p 192.50p 16080
01/12/2005 191.00p 192.50p 190.00p 192.50p 258222
30/11/2005 190.00p 190.00p 190.00p 190.00p 14204
29/11/2005 190.00p 190.00p 186.50p 190.00p 40212
28/11/2005 193.50p 194.50p 185.50p 186.50p 165127
25/11/2005 186.50p 196.00p 185.50p 194.50p 37417
24/11/2005 187.50p 188.50p 185.50p 185.50p 53013
23/11/2005 179.50p 188.50p 178.50p 188.50p 578974
22/11/2005 178.50p 178.50p 178.50p 178.50p 71699
21/11/2005 178.50p 178.50p 178.50p 178.50p 3984
18/11/2005 177.50p 178.50p 177.50p 178.50p 132222
17/11/2005 175.00p 175.00p 175.00p 175.00p 17356
16/11/2005 175.00p 175.00p 172.50p 175.00p 155153
15/11/2005 167.50p 172.50p 166.50p 172.50p 26395
14/11/2005 166.00p 166.50p 164.50p 166.50p 24197
11/11/2005 162.50p 164.50p 163.50p 164.50p 2533
10/11/2005 162.50p 162.50p 161.50p 162.50p 16505
09/11/2005 161.50p 161.50p 161.50p 161.50p 534
08/11/2005 161.50p 161.50p 161.50p 161.50p 8062
07/11/2005 157.00p 161.50p 156.00p 161.50p 42083
04/11/2005 156.00p 156.00p 155.50p 156.00p 15477
03/11/2005 155.50p 155.50p 154.50p 155.50p 28296
02/11/2005 155.00p 157.50p 151.50p 154.50p 253208
01/11/2005 161.50p 163.00p 157.50p 157.50p 19344
31/10/2005 163.00p 163.00p 163.00p 163.00p 9219
28/10/2005 163.00p 163.00p 163.00p 163.00p 31916
27/10/2005 164.00p 164.00p 163.00p 163.00p 8096
26/10/2005 164.00p 164.00p 164.00p 164.00p 235000
25/10/2005 164.00p 164.00p 164.00p 164.00p 400
24/10/2005 164.00p 164.00p 162.00p 164.00p 9736
21/10/2005 164.00p 165.00p 162.00p 164.00p 5000
20/10/2005 162.50p 168.50p 161.50p 166.50p 19415
19/10/2005 161.50p 161.50p 157.50p 161.50p 79225
18/10/2005 155.50p 157.50p 155.50p 157.50p 201415
17/10/2005 156.50p 157.50p 156.50p 156.50p 375079
14/10/2005 157.50p 157.50p 157.50p 157.50p 97990
13/10/2005 157.50p 158.50p 157.50p 157.50p 1377488
12/10/2005 155.50p 158.50p 155.50p 158.50p 220047
11/10/2005 156.00p 157.50p 155.00p 157.50p 30638
10/10/2005 155.50p 155.50p 154.00p 155.00p 71828
07/10/2005 155.00p 155.00p 155.00p 155.00p 158024
06/10/2005 158.00p 159.50p 155.00p 155.00p 25934
05/10/2005 164.00p 165.00p 159.50p 159.50p 22380
04/10/2005 165.50p 165.50p 164.50p 165.00p 8970
03/10/2005 165.50p 165.50p 164.50p 164.50p 7187
30/09/2005 166.50p 167.50p 164.50p 164.50p 21390
29/09/2005 166.50p 167.50p 165.00p 167.50p 52864
28/09/2005 162.50p 170.50p 162.50p 167.50p 67053
27/09/2005 163.50p 173.50p 162.50p 173.00p 50550
26/09/2005 162.50p 162.50p 160.50p 162.50p 39711
23/09/2005 157.50p 162.00p 157.00p 162.00p 35069
22/09/2005 150.00p 157.00p 149.50p 157.00p 22404
21/09/2005 149.50p 149.50p 148.50p 149.50p 23108
20/09/2005 149.50p 150.00p 148.50p 148.50p 66779
19/09/2005 147.50p 152.50p 143.50p 150.00p 300901
16/09/2005 143.50p 143.50p 143.50p 143.50p 12848
15/09/2005 143.50p 143.50p 143.50p 143.50p 6495
14/09/2005 144.50p 146.00p 143.50p 143.50p 15829
13/09/2005 145.00p 146.00p 144.50p 146.00p 20760
12/09/2005 140.50p 144.50p 139.50p 144.50p 21293
09/09/2005 136.00p 139.50p 135.00p 139.50p 765331
08/09/2005 140.00p 141.50p 135.00p 135.00p 49269
07/09/2005 142.50p 143.00p 141.50p 141.50p 26713
06/09/2005 146.50p 147.50p 143.00p 143.00p 102630
05/09/2005 142.50p 148.50p 140.50p 147.50p 264151
02/09/2005 140.50p 140.50p 140.50p 140.50p 7105
01/09/2005 149.00p 149.00p 140.50p 140.50p 48057
31/08/2005 142.50p 142.50p 141.50p 142.50p 23190
30/08/2005 141.50p 141.50p 141.50p 141.50p 7000
29/08/2005 141.50p 141.50p 141.50p 141.50p 0
26/08/2005 141.50p 141.50p 141.50p 141.50p 0
25/08/2005 141.50p 141.50p 141.50p 141.50p 9215
24/08/2005 141.50p 141.50p 140.00p 141.50p 7143
23/08/2005 140.00p 141.50p 140.00p 140.00p 623
22/08/2005 137.00p 141.50p 136.50p 141.50p 19957
19/08/2005 138.50p 138.50p 136.50p 136.50p 10002
18/08/2005 137.50p 138.50p 137.50p 137.50p 6649
17/08/2005 137.50p 138.50p 135.50p 138.50p 59351
16/08/2005 130.00p 137.50p 129.50p 135.50p 35245
15/08/2005 129.50p 129.50p 129.50p 129.50p 153781
12/08/2005 129.50p 129.50p 129.50p 129.50p 9227
11/08/2005 129.50p 129.50p 128.50p 129.50p 14027
10/08/2005 128.50p 128.50p 128.50p 128.50p 13647
09/08/2005 128.50p 129.00p 128.50p 128.50p 42323
08/08/2005 128.50p 131.50p 126.50p 129.00p 90100
05/08/2005 121.50p 126.50p 121.50p 126.50p 64093
04/08/2005 119.00p 121.50p 118.50p 120.50p 15000
03/08/2005 118.50p 118.50p 117.50p 118.50p 8000
02/08/2005 117.50p 117.50p 117.50p 117.50p 2000
01/08/2005 117.50p 117.50p 117.50p 117.50p 0
29/07/2005 117.50p 117.50p 116.50p 117.50p 25550
28/07/2005 116.50p 116.50p 116.50p 116.50p 5175
27/07/2005 116.50p 116.50p 116.50p 116.50p 14113
26/07/2005 116.50p 116.50p 116.50p 116.50p 6666
25/07/2005 121.50p 123.50p 115.50p 116.50p 57374
22/07/2005 123.50p 125.00p 123.50p 123.50p 15332
21/07/2005 125.00p 126.00p 125.00p 125.00p 25079
20/07/2005 126.00p 126.00p 126.00p 126.00p 5472
19/07/2005 126.00p 126.00p 126.00p 126.00p 18219
18/07/2005 126.00p 126.00p 126.00p 126.00p 158
15/07/2005 126.00p 126.00p 126.00p 126.00p 994
14/07/2005 121.50p 126.00p 120.50p 126.00p 46769
13/07/2005 126.50p 127.50p 119.00p 120.50p 28097
12/07/2005 127.50p 127.50p 127.50p 127.50p 43
11/07/2005 127.50p 128.50p 127.50p 127.50p 6266
08/07/2005 128.50p 128.50p 128.50p 128.50p 2165
07/07/2005 130.50p 131.00p 127.50p 128.50p 10676
06/07/2005 131.00p 131.00p 131.00p 131.00p 3732
05/07/2005 129.00p 131.00p 129.00p 131.00p 28551
04/07/2005 129.00p 129.00p 128.00p 129.00p 546858
01/07/2005 130.00p 130.50p 128.00p 128.00p 15000
30/06/2005 131.50p 131.50p 125.00p 130.50p 37766
29/06/2005 125.00p 125.00p 125.00p 125.00p 5738
28/06/2005 125.00p 125.00p 125.00p 125.00p 1064
27/06/2005 125.00p 125.00p 125.00p 125.00p 2967
24/06/2005 125.00p 125.00p 125.00p 125.00p 807
23/06/2005 125.00p 125.00p 125.00p 125.00p 2000
22/06/2005 125.00p 125.00p 125.00p 125.00p 5979
21/06/2005 126.50p 127.50p 125.00p 125.00p 37629
20/06/2005 128.00p 128.00p 127.50p 127.50p 220
17/06/2005 128.00p 129.50p 128.00p 128.00p 30280
16/06/2005 129.50p 129.50p 129.50p 129.50p 907
15/06/2005 129.50p 129.50p 129.50p 129.50p 5037
14/06/2005 128.50p 129.50p 128.50p 129.50p 35523
13/06/2005 129.50p 129.50p 128.50p 128.50p 21800
10/06/2005 127.00p 128.50p 125.50p 128.50p 16310
09/06/2005 125.50p 125.50p 125.50p 125.50p 15000
08/06/2005 125.50p 125.50p 125.50p 125.50p 470
07/06/2005 124.50p 125.50p 123.50p 125.50p 9896
06/06/2005 123.50p 123.50p 122.50p 123.50p 2949
03/06/2005 118.50p 122.50p 116.50p 122.50p 20950
02/06/2005 116.50p 116.50p 116.50p 116.50p 3136
01/06/2005 116.50p 116.50p 116.50p 116.50p 16550
31/05/2005 116.50p 116.50p 116.50p 116.50p 9663
27/05/2005 116.50p 116.50p 116.50p 116.50p 400
26/05/2005 116.50p 116.50p 116.00p 116.50p 8319
25/05/2005 116.00p 116.00p 114.50p 116.00p 0
24/05/2005 112.50p 114.50p 110.50p 114.50p 18311

*Close Price adjusted for both dividends and splits