Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/10/2018 275.00p 280.00p 275.00p 280.00p 38767
30/10/2018 272.00p 275.00p 272.00p 272.00p 30373
29/10/2018 266.00p 277.00p 266.00p 272.00p 330013
26/10/2018 267.00p 273.00p 267.00p 267.00p 107837
25/10/2018 263.00p 275.00p 263.00p 275.00p 23193
24/10/2018 274.00p 277.00p 264.15p 277.00p 26540
23/10/2018 266.00p 270.24p 265.20p 266.00p 80078
22/10/2018 268.00p 276.00p 267.00p 267.00p 5268
19/10/2018 276.00p 277.00p 267.00p 268.00p 45176
18/10/2018 276.00p 282.00p 272.00p 278.50p 305191
17/10/2018 274.00p 280.00p 270.82p 278.00p 48752
16/10/2018 276.00p 277.00p 274.00p 277.00p 8456
15/10/2018 274.00p 282.00p 274.00p 280.00p 32692
12/10/2018 264.00p 280.00p 264.00p 274.00p 46237
11/10/2018 270.00p 272.00p 230.57p 266.00p 131455
10/10/2018 270.00p 274.00p 259.43p 274.00p 30340
09/10/2018 270.00p 273.00p 257.36p 270.00p 109762
08/10/2018 279.00p 283.00p 270.00p 272.00p 141632
05/10/2018 288.00p 288.00p 275.20p 288.00p 3660
04/10/2018 280.00p 289.00p 280.00p 289.00p 49275
03/10/2018 284.00p 288.50p 284.00p 288.50p 47410
02/10/2018 281.00p 284.50p 281.00p 284.50p 364
01/10/2018 286.00p 288.04p 281.00p 282.00p 23359
28/09/2018 286.00p 286.00p 278.15p 284.00p 94830
27/09/2018 288.00p 289.48p 267.55p 279.00p 105432
26/09/2018 288.00p 294.00p 287.00p 287.00p 32187
25/09/2018 291.00p 296.00p 290.00p 295.00p 133097
24/09/2018 290.00p 296.00p 290.00p 290.00p 2224
21/09/2018 295.00p 299.00p 291.00p 291.00p 135052
20/09/2018 305.00p 305.00p 291.00p 291.00p 3595
19/09/2018 290.00p 302.00p 290.00p 296.00p 12709
18/09/2018 284.00p 293.00p 284.00p 284.00p 69861
17/09/2018 290.00p 293.00p 282.00p 286.00p 92278
14/09/2018 294.00p 294.00p 266.00p 288.00p 373711
13/09/2018 301.00p 301.00p 298.00p 298.00p 10526
12/09/2018 303.00p 303.00p 294.00p 294.00p 18423
11/09/2018 298.00p 303.00p 298.00p 300.00p 33833
10/09/2018 304.00p 304.00p 302.00p 304.00p 1483
07/09/2018 301.00p 302.00p 295.00p 301.00p 37888
06/09/2018 305.00p 305.00p 300.48p 302.00p 17283
05/09/2018 303.00p 305.00p 300.00p 305.00p 101305
04/09/2018 302.00p 305.00p 298.10p 305.00p 920177
03/09/2018 300.00p 300.00p 296.50p 300.00p 33380
31/08/2018 302.00p 302.00p 295.00p 295.00p 325
30/08/2018 298.00p 298.00p 295.00p 297.00p 9229
29/08/2018 292.00p 298.00p 292.00p 294.00p 23616
28/08/2018 297.00p 301.02p 295.00p 296.00p 23108
24/08/2018 300.00p 302.00p 298.00p 300.00p 23132
23/08/2018 300.00p 300.00p 300.00p 300.00p 15
22/08/2018 311.00p 311.00p 301.00p 301.00p 15704
21/08/2018 310.00p 315.00p 307.00p 310.00p 23677
20/08/2018 310.00p 311.40p 308.00p 310.00p 2207
17/08/2018 309.00p 313.00p 306.40p 307.50p 21566
16/08/2018 300.00p 306.00p 300.00p 300.00p 35801
15/08/2018 310.00p 310.00p 303.00p 306.00p 16230
14/08/2018 310.00p 310.00p 306.88p 308.50p 1909
13/08/2018 309.00p 310.00p 306.00p 307.50p 29241
10/08/2018 301.00p 309.00p 301.00p 305.50p 1308
09/08/2018 306.00p 308.00p 305.00p 308.00p 8008
08/08/2018 309.00p 310.00p 307.00p 307.00p 9436
07/08/2018 314.00p 314.68p 307.00p 309.00p 26583
06/08/2018 307.00p 311.25p 305.00p 305.00p 10076
03/08/2018 314.00p 314.00p 307.00p 309.50p 34033
02/08/2018 305.00p 310.00p 305.00p 308.00p 22411
01/08/2018 308.00p 310.04p 304.00p 306.00p 14694
31/07/2018 310.00p 311.00p 308.00p 308.00p 9886
30/07/2018 311.00p 311.50p 310.00p 311.50p 14025
27/07/2018 310.00p 314.00p 308.30p 312.00p 267523
26/07/2018 312.00p 315.00p 307.52p 311.00p 9436
25/07/2018 308.00p 309.00p 305.00p 308.00p 43299
24/07/2018 305.00p 310.00p 300.00p 308.00p 37372
23/07/2018 300.00p 303.50p 295.00p 303.50p 18382
20/07/2018 297.00p 300.00p 295.00p 298.50p 30647
19/07/2018 291.00p 299.75p 290.00p 290.00p 5256
18/07/2018 296.00p 296.00p 296.00p 296.00p 1553
17/07/2018 292.00p 298.00p 292.00p 298.00p 5395
16/07/2018 299.00p 299.00p 294.00p 295.50p 16272
13/07/2018 292.00p 299.00p 292.00p 299.00p 124580
12/07/2018 293.00p 296.00p 293.00p 295.00p 16973
11/07/2018 291.00p 295.00p 291.00p 295.00p 394
10/07/2018 290.00p 294.75p 290.00p 292.50p 2885
09/07/2018 293.00p 295.00p 291.00p 293.00p 11058
06/07/2018 290.00p 293.85p 290.00p 290.00p 5523
05/07/2018 290.00p 294.00p 290.00p 292.00p 9613
04/07/2018 292.00p 292.00p 290.00p 292.00p 30219
03/07/2018 295.00p 298.00p 291.00p 292.00p 18146
02/07/2018 287.00p 295.00p 287.00p 288.00p 26330
29/06/2018 294.00p 294.00p 285.00p 285.00p 37784
28/06/2018 290.00p 290.80p 290.00p 290.00p 15000
27/06/2018 288.00p 305.00p 288.00p 292.00p 44318
26/06/2018 290.00p 297.00p 290.00p 291.00p 135017
25/06/2018 295.00p 297.00p 294.00p 294.00p 19770
22/06/2018 302.00p 304.00p 296.00p 296.00p 123196
21/06/2018 298.00p 299.20p 298.00p 298.00p 2264
20/06/2018 296.00p 297.60p 295.00p 295.00p 3181
19/06/2018 296.00p 303.00p 296.00p 303.00p 28706
18/06/2018 296.00p 302.00p 296.00p 298.50p 52998
15/06/2018 296.00p 305.00p 296.00p 300.00p 159081
14/06/2018 295.00p 297.00p 295.00p 296.00p 234836
13/06/2018 296.00p 301.00p 295.00p 296.00p 185798
12/06/2018 298.00p 301.00p 298.00p 300.00p 226758
11/06/2018 295.00p 301.00p 295.00p 301.00p 343314
08/06/2018 297.00p 300.00p 296.00p 300.00p 16384
07/06/2018 287.00p 298.00p 287.00p 298.00p 19114
06/06/2018 290.00p 295.00p 289.00p 295.00p 224830
05/06/2018 297.00p 300.00p 293.64p 297.00p 36884
04/06/2018 306.00p 306.00p 299.00p 299.00p 106480
01/06/2018 306.00p 307.00p 305.00p 305.00p 1633
31/05/2018 307.00p 307.40p 305.00p 307.00p 42881
30/05/2018 310.00p 311.00p 306.00p 311.00p 21117
29/05/2018 310.00p 310.00p 305.00p 310.00p 7283
25/05/2018 310.00p 315.00p 305.00p 310.00p 77584
24/05/2018 311.00p 319.01p 310.00p 310.00p 8501
23/05/2018 320.00p 322.36p 315.50p 315.50p 33022
22/05/2018 308.00p 320.00p 308.00p 320.00p 25994
21/05/2018 308.00p 308.00p 300.00p 306.00p 21673
18/05/2018 302.00p 308.00p 302.00p 308.00p 32949
17/05/2018 302.00p 308.00p 300.00p 301.00p 20696
16/05/2018 302.00p 302.00p 297.50p 302.00p 5308
15/05/2018 300.00p 302.00p 295.00p 301.00p 22547
14/05/2018 297.20p 300.50p 297.20p 300.50p 54822
11/05/2018 295.50p 300.00p 295.50p 299.00p 11120
10/05/2018 298.00p 298.50p 296.40p 298.50p 88762
09/05/2018 299.36p 299.36p 295.60p 298.00p 2011
08/05/2018 302.00p 302.00p 294.00p 302.00p 31035
04/05/2018 295.76p 305.00p 295.76p 298.50p 133167
03/05/2018 296.00p 298.00p 293.50p 296.00p 118097
02/05/2018 292.00p 295.50p 292.00p 295.50p 2
01/05/2018 299.00p 299.00p 295.50p 295.50p 75
30/04/2018 292.00p 300.00p 292.00p 292.00p 13241
27/04/2018 302.00p 302.00p 296.00p 296.00p 5794
26/04/2018 302.00p 302.00p 300.00p 302.00p 3334
25/04/2018 299.00p 302.00p 293.00p 299.00p 32956
24/04/2018 297.00p 305.00p 293.00p 293.00p 20712
23/04/2018 300.00p 305.00p 300.00p 305.00p 26906
20/04/2018 307.00p 307.00p 300.00p 303.00p 16663
19/04/2018 306.00p 308.00p 302.00p 305.50p 167832
18/04/2018 305.00p 307.00p 302.86p 307.00p 65122
17/04/2018 301.00p 303.00p 299.12p 303.00p 59889
16/04/2018 297.00p 300.00p 294.30p 300.00p 48473
13/04/2018 293.00p 297.00p 290.00p 297.00p 27068
12/04/2018 287.06p 290.00p 287.06p 288.50p 2125
11/04/2018 295.00p 295.00p 285.00p 293.00p 6596
10/04/2018 290.00p 295.00p 285.00p 285.00p 12967
09/04/2018 284.00p 289.75p 281.00p 287.50p 13714
06/04/2018 283.00p 287.00p 278.00p 282.00p 168082
05/04/2018 285.00p 285.00p 270.00p 273.00p 34120
04/04/2018 280.00p 286.00p 280.00p 280.00p 26732
03/04/2018 300.00p 300.00p 286.00p 288.00p 70928
29/03/2018 300.00p 300.00p 291.06p 300.00p 12203
28/03/2018 300.00p 300.00p 287.00p 296.00p 23791
27/03/2018 300.00p 300.00p 290.00p 294.50p 18015
26/03/2018 300.00p 300.00p 290.00p 295.00p 5543
23/03/2018 295.00p 297.00p 286.00p 297.00p 15369
22/03/2018 296.00p 296.00p 293.40p 296.00p 9980
21/03/2018 294.00p 296.00p 285.00p 290.00p 90594
20/03/2018 288.00p 291.00p 287.50p 288.00p 89347
19/03/2018 290.00p 294.85p 288.00p 288.00p 49802
16/03/2018 286.00p 300.00p 286.00p 286.00p 30180
15/03/2018 294.00p 300.00p 294.00p 294.00p 37208
14/03/2018 303.00p 303.00p 294.00p 294.00p 7844
13/03/2018 295.00p 300.00p 294.00p 294.00p 27851
12/03/2018 295.00p 302.20p 294.00p 295.00p 5829
09/03/2018 300.00p 304.20p 293.00p 293.00p 8805
08/03/2018 300.00p 308.00p 300.00p 300.00p 225286
07/03/2018 314.00p 306.00p 304.00p 304.00p 0
06/03/2018 314.00p 314.00p 300.00p 306.00p 100608
05/03/2018 312.00p 312.00p 305.00p 310.00p 176418
02/03/2018 305.00p 308.00p 305.00p 305.00p 125720
01/03/2018 304.00p 308.40p 304.00p 307.00p 45096
28/02/2018 310.00p 315.00p 305.00p 305.00p 22362
27/02/2018 308.00p 308.00p 306.50p 306.50p 3883
26/02/2018 310.00p 310.00p 303.00p 309.50p 27050
23/02/2018 306.00p 311.00p 303.00p 303.00p 1680
22/02/2018 309.00p 315.00p 306.15p 309.00p 6166
21/02/2018 308.00p 315.00p 308.00p 313.00p 3536
20/02/2018 318.00p 318.00p 308.00p 308.00p 4744
19/02/2018 314.00p 316.00p 313.00p 313.00p 8951
16/02/2018 322.00p 322.00p 314.00p 315.00p 22855
15/02/2018 317.00p 318.50p 315.00p 315.00p 15035
14/02/2018 318.00p 319.00p 317.00p 317.00p 20831
13/02/2018 320.00p 323.00p 317.00p 317.00p 32844
12/02/2018 313.00p 319.00p 313.00p 317.00p 11537
09/02/2018 325.00p 325.00p 315.00p 317.00p 51805
08/02/2018 318.00p 322.90p 318.00p 319.00p 28995
07/02/2018 320.00p 323.00p 316.00p 319.00p 61327
06/02/2018 322.00p 325.00p 318.00p 320.00p 22558
05/02/2018 330.00p 332.00p 326.00p 329.00p 25863
02/02/2018 335.00p 335.00p 331.00p 333.00p 9972
01/02/2018 335.00p 335.00p 332.10p 333.00p 15082
31/01/2018 326.00p 336.00p 326.00p 335.00p 18569
30/01/2018 328.00p 330.00p 324.84p 327.00p 44986
29/01/2018 325.00p 327.00p 323.00p 326.00p 31616
26/01/2018 309.00p 324.00p 309.00p 324.00p 173519
25/01/2018 310.00p 312.00p 306.00p 312.00p 42388
24/01/2018 310.00p 310.00p 310.00p 310.00p 3254
23/01/2018 323.30p 323.30p 311.00p 314.50p 16738
22/01/2018 321.00p 324.40p 319.50p 319.50p 1010
19/01/2018 320.00p 321.00p 319.00p 321.00p 6000
18/01/2018 320.00p 325.18p 319.00p 319.00p 9461

*Close Price adjusted for both dividends and splits