Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/05/2005 110.50p 110.50p 110.50p 110.50p 27056
20/05/2005 110.50p 110.50p 110.50p 110.50p 17249
19/05/2005 110.50p 110.50p 110.50p 110.50p 6277
18/05/2005 110.50p 110.50p 110.50p 110.50p 5124
17/05/2005 110.50p 110.50p 110.50p 110.50p 114649
16/05/2005 110.50p 111.50p 110.50p 110.50p 17293
13/05/2005 112.50p 113.50p 111.50p 111.50p 5810
12/05/2005 113.50p 114.50p 113.50p 113.50p 0
11/05/2005 114.50p 114.50p 114.50p 114.50p 2246
10/05/2005 114.50p 114.50p 114.50p 114.50p 1408
09/05/2005 114.50p 114.50p 114.50p 114.50p 6092
06/05/2005 113.50p 114.50p 112.00p 114.50p 31300
05/05/2005 111.00p 112.00p 110.00p 112.00p 35193
04/05/2005 113.00p 115.50p 110.00p 110.00p 45017
03/05/2005 117.50p 118.50p 115.50p 115.50p 34211
29/04/2005 114.00p 118.50p 105.00p 118.50p 133028
28/04/2005 115.00p 115.00p 114.50p 114.50p 51431
27/04/2005 122.50p 123.50p 114.00p 114.50p 36162
26/04/2005 126.00p 126.50p 123.50p 123.50p 15017
25/04/2005 126.50p 126.50p 126.50p 126.50p 158098
22/04/2005 126.50p 126.50p 125.50p 126.50p 4675
21/04/2005 125.50p 125.50p 125.50p 125.50p 35899
20/04/2005 125.00p 126.50p 125.00p 125.50p 21385
19/04/2005 125.50p 125.50p 125.50p 125.50p 14986
18/04/2005 126.50p 129.00p 125.50p 125.50p 114320
15/04/2005 134.50p 134.50p 130.50p 131.00p 35968
14/04/2005 135.50p 135.50p 135.50p 135.50p 3690
13/04/2005 135.50p 135.50p 135.50p 135.50p 12514
12/04/2005 135.50p 135.50p 135.50p 135.50p 250
11/04/2005 135.50p 135.50p 135.50p 135.50p 9683
08/04/2005 135.00p 135.50p 133.50p 135.50p 23020
07/04/2005 132.00p 133.50p 129.50p 133.50p 13362
06/04/2005 129.50p 129.50p 129.50p 129.50p 16693
05/04/2005 129.50p 130.50p 128.50p 129.50p 67357
04/04/2005 130.50p 131.50p 127.50p 127.50p 84508
01/04/2005 133.50p 134.50p 131.50p 131.50p 13836
31/03/2005 129.50p 134.50p 128.50p 134.50p 68307
30/03/2005 127.50p 128.50p 126.50p 128.50p 81819
29/03/2005 132.50p 133.50p 125.50p 126.50p 38727
24/03/2005 134.00p 134.00p 133.00p 133.50p 94889
23/03/2005 136.50p 137.50p 133.00p 133.00p 63035
22/03/2005 142.50p 144.00p 139.50p 139.50p 23369
21/03/2005 139.00p 144.50p 139.00p 144.00p 33601
18/03/2005 146.50p 147.50p 139.00p 139.00p 46318
17/03/2005 153.00p 154.00p 147.50p 147.50p 49363
16/03/2005 152.50p 154.50p 151.00p 154.00p 97594
15/03/2005 148.50p 152.00p 147.50p 151.00p 42704
14/03/2005 147.50p 148.50p 146.50p 147.50p 48667
11/03/2005 141.50p 152.50p 140.50p 146.50p 115352
10/03/2005 140.50p 140.50p 139.50p 140.50p 26028
09/03/2005 136.50p 139.50p 135.50p 139.50p 53412
08/03/2005 135.50p 135.50p 135.50p 135.50p 118823
07/03/2005 135.50p 135.50p 135.50p 135.50p 122203
04/03/2005 133.00p 136.50p 132.50p 135.50p 53633
03/03/2005 132.50p 132.50p 132.50p 132.50p 30087
02/03/2005 134.50p 135.00p 132.50p 132.50p 142312
01/03/2005 132.50p 135.00p 132.50p 135.00p 3320912
28/02/2005 133.00p 133.00p 125.00p 132.00p 105623
25/02/2005 125.00p 125.50p 125.00p 125.00p 50276
24/02/2005 125.50p 125.50p 124.50p 125.50p 27979
23/02/2005 125.00p 125.50p 123.50p 124.50p 57843
22/02/2005 126.50p 128.50p 125.50p 125.50p 14077
21/02/2005 129.50p 129.50p 128.50p 129.50p 35181
18/02/2005 128.50p 128.50p 128.50p 128.50p 12625
17/02/2005 128.50p 129.50p 124.50p 128.50p 37737
16/02/2005 124.50p 125.50p 124.50p 124.50p 13500
15/02/2005 125.50p 125.50p 125.50p 125.50p 9122
14/02/2005 125.00p 125.50p 124.50p 125.50p 117979
11/02/2005 124.50p 124.50p 124.50p 124.50p 17357
10/02/2005 124.50p 124.50p 124.50p 124.50p 12702
09/02/2005 120.00p 124.50p 119.50p 124.50p 58578
08/02/2005 119.50p 119.50p 119.50p 119.50p 4512
07/02/2005 119.50p 120.50p 119.50p 119.50p 11581
04/02/2005 120.50p 120.50p 120.50p 120.50p 350
03/02/2005 119.50p 120.50p 117.50p 120.50p 36700
02/02/2005 115.50p 117.50p 114.50p 117.50p 23753
01/02/2005 113.50p 114.50p 112.50p 114.50p 42449
31/01/2005 112.50p 112.50p 111.50p 112.50p 21396
28/01/2005 111.50p 112.50p 111.00p 111.50p 68623
27/01/2005 112.50p 113.00p 111.00p 111.00p 282543
26/01/2005 113.50p 114.50p 113.00p 113.00p 31849
25/01/2005 114.50p 115.00p 114.50p 114.50p 16735
24/01/2005 115.00p 115.00p 115.00p 115.00p 6017
21/01/2005 115.50p 115.50p 115.00p 115.00p 2899
20/01/2005 115.00p 115.50p 114.50p 115.00p 4521
19/01/2005 114.50p 114.50p 114.50p 114.50p 3040
18/01/2005 114.50p 114.50p 114.50p 114.50p 9529
17/01/2005 114.50p 114.50p 114.50p 114.50p 99512
14/01/2005 116.00p 116.00p 114.50p 114.50p 22670
13/01/2005 115.50p 115.50p 115.50p 115.50p 10913
12/01/2005 115.50p 115.50p 115.50p 115.50p 4800
11/01/2005 115.50p 117.50p 115.50p 115.50p 42421
10/01/2005 117.50p 118.00p 117.50p 117.50p 13677
07/01/2005 118.00p 118.00p 118.00p 118.00p 13933
06/01/2005 118.00p 118.00p 118.00p 118.00p 4370
05/01/2005 120.50p 121.50p 117.50p 118.00p 126369
04/01/2005 123.50p 124.00p 121.50p 121.50p 60265
31/12/2004 124.00p 124.00p 124.00p 124.00p 48706
30/12/2004 124.00p 124.00p 124.00p 124.00p 3190
29/12/2004 124.00p 124.00p 123.50p 124.00p 49639
24/12/2004 123.50p 123.50p 123.00p 123.50p 8300
23/12/2004 123.50p 123.50p 123.00p 123.00p 6330
22/12/2004 123.50p 123.50p 123.00p 123.00p 9334
21/12/2004 123.00p 123.00p 123.00p 123.00p 12339
20/12/2004 123.00p 123.50p 122.50p 123.00p 94544
17/12/2004 122.50p 122.50p 120.50p 122.50p 64067
16/12/2004 121.50p 121.50p 117.50p 120.50p 60206
15/12/2004 117.50p 117.50p 117.50p 117.50p 1859
14/12/2004 117.50p 117.50p 117.50p 117.50p 50764
13/12/2004 117.50p 119.50p 116.50p 117.50p 74859
10/12/2004 116.50p 116.50p 115.50p 116.50p 105440
09/12/2004 120.00p 120.00p 112.50p 115.50p 82203
08/12/2004 110.50p 112.50p 110.00p 112.50p 63858
07/12/2004 106.50p 112.00p 105.50p 110.00p 132956
06/12/2004 112.50p 113.00p 105.50p 105.50p 205618
03/12/2004 119.00p 120.00p 112.50p 113.00p 56421
02/12/2004 121.00p 121.00p 120.00p 120.00p 10414
01/12/2004 121.00p 121.00p 120.00p 121.00p 20709
30/11/2004 120.00p 120.00p 120.00p 120.00p 10380
29/11/2004 120.00p 120.00p 119.50p 120.00p 46721
26/11/2004 119.50p 120.00p 119.50p 119.50p 28568
25/11/2004 120.00p 120.00p 119.50p 120.00p 17082
24/11/2004 121.00p 121.50p 119.50p 119.50p 46638
23/11/2004 122.00p 122.00p 121.50p 121.50p 7600
22/11/2004 121.50p 122.00p 121.50p 121.50p 15807
19/11/2004 122.00p 122.50p 122.00p 122.00p 62099
18/11/2004 122.50p 122.50p 121.00p 122.50p 63695
17/11/2004 121.00p 121.00p 121.00p 121.00p 107478
16/11/2004 121.00p 121.00p 121.00p 121.00p 207796
15/11/2004 121.00p 121.50p 118.50p 121.00p 359388
12/11/2004 112.50p 112.50p 112.50p 112.50p 8793
11/11/2004 111.00p 112.50p 111.00p 112.50p 308529
10/11/2004 114.00p 114.50p 110.50p 111.50p 55983
09/11/2004 114.50p 114.50p 114.50p 114.50p 22890
08/11/2004 116.00p 116.50p 114.50p 114.50p 88226
05/11/2004 116.50p 119.00p 116.50p 116.50p 163593
04/11/2004 120.00p 120.00p 119.00p 119.00p 31366
03/11/2004 119.50p 121.00p 118.50p 119.50p 133497
02/11/2004 116.00p 122.50p 114.50p 121.00p 156974
01/11/2004 111.50p 114.50p 111.00p 114.50p 71921
29/10/2004 114.00p 113.50p 110.50p 111.00p 84605
28/10/2004 107.50p 110.50p 106.50p 110.50p 117226
27/10/2004 103.00p 106.50p 102.00p 106.50p 23524
26/10/2004 102.00p 103.00p 102.00p 102.00p 101922
25/10/2004 105.00p 105.50p 103.00p 103.00p 125143
22/10/2004 104.50p 105.50p 103.50p 105.50p 62450
21/10/2004 101.00p 103.50p 100.50p 103.50p 112612
20/10/2004 98.50p 100.50p 98.00p 100.50p 403316
19/10/2004 98.00p 98.00p 98.00p 98.00p 8170
18/10/2004 98.00p 98.00p 98.00p 98.00p 19475
15/10/2004 97.50p 99.50p 95.50p 98.00p 405959
14/10/2004 95.50p 95.50p 95.50p 95.50p 817
13/10/2004 95.50p 95.50p 95.50p 95.50p 8142
12/10/2004 95.50p 95.50p 95.50p 95.50p 324044
11/10/2004 95.50p 95.50p 95.50p 95.50p 1246
08/10/2004 95.50p 95.50p 95.50p 95.50p 7604
07/10/2004 95.00p 95.50p 94.50p 95.50p 2787
06/10/2004 94.50p 94.50p 94.50p 94.50p 1500
05/10/2004 94.50p 94.50p 94.50p 94.50p 30112
04/10/2004 93.50p 94.50p 93.00p 94.50p 56833
01/10/2004 93.00p 93.00p 93.00p 93.00p 38405
30/09/2004 93.00p 93.00p 93.00p 93.00p 155760
29/09/2004 93.00p 93.00p 93.00p 93.00p 510
28/09/2004 93.00p 93.00p 93.00p 93.00p 0
27/09/2004 93.00p 93.00p 93.00p 93.00p 534161
24/09/2004 93.00p 93.00p 93.00p 93.00p 3564
23/09/2004 93.00p 93.00p 93.00p 93.00p 3500
22/09/2004 92.50p 93.00p 92.50p 93.00p 250500
21/09/2004 93.00p 93.00p 93.00p 93.00p 4551
20/09/2004 93.00p 93.00p 93.00p 93.00p 3519
17/09/2004 93.00p 93.00p 93.00p 93.00p 9494
16/09/2004 93.00p 93.00p 93.00p 93.00p 0
15/09/2004 93.00p 93.00p 93.00p 93.00p 33703
14/09/2004 93.00p 93.00p 93.00p 93.00p 11372
13/09/2004 93.00p 93.00p 93.00p 93.00p 13507
10/09/2004 93.00p 93.00p 93.00p 93.00p 8396
09/09/2004 93.00p 93.00p 92.50p 93.00p 14203
08/09/2004 92.50p 92.50p 92.50p 92.50p 1624
07/09/2004 92.50p 92.50p 91.50p 92.50p 24422
06/09/2004 91.50p 91.50p 91.50p 91.50p 432845
03/09/2004 91.50p 91.50p 91.50p 91.50p 8500
02/09/2004 91.50p 91.50p 91.50p 91.50p 114389
01/09/2004 91.50p 91.50p 90.00p 91.50p 91872
31/08/2004 90.00p 90.00p 90.00p 90.00p 25926
27/08/2004 90.50p 90.50p 90.00p 90.00p 8053
26/08/2004 86.50p 91.50p 85.50p 90.50p 64524
25/08/2004 85.50p 85.50p 85.50p 85.50p 7409
24/08/2004 83.50p 85.50p 83.00p 85.50p 24695
23/08/2004 83.00p 83.00p 82.00p 83.00p 13631
20/08/2004 82.00p 82.00p 82.00p 82.00p 4400
19/08/2004 82.50p 82.50p 82.00p 82.00p 54500
18/08/2004 82.00p 82.00p 81.50p 82.00p 98355
17/08/2004 81.50p 81.50p 81.50p 81.50p 8250
16/08/2004 83.00p 83.50p 81.50p 81.50p 28430
13/08/2004 83.50p 85.00p 83.50p 83.50p 10600
12/08/2004 85.00p 85.00p 85.00p 85.00p 6275
11/08/2004 86.00p 86.50p 85.00p 85.00p 305
10/08/2004 86.50p 86.50p 86.50p 86.50p 15163
09/08/2004 87.50p 87.50p 86.50p 86.50p 53199
06/08/2004 86.50p 87.50p 86.50p 86.50p 11057

*Close Price adjusted for both dividends and splits