Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/08/2004 88.00p 88.00p 87.50p 87.50p 10552
04/08/2004 88.50p 88.50p 88.50p 88.50p 112
03/08/2004 88.50p 88.50p 88.50p 88.50p 34
02/08/2004 89.00p 89.00p 88.50p 88.50p 0
30/07/2004 88.50p 88.50p 88.50p 88.50p 580
29/07/2004 89.00p 89.00p 88.50p 88.50p 5820
28/07/2004 90.00p 90.50p 90.00p 90.50p 2572
27/07/2004 90.50p 90.50p 90.00p 90.00p 2200
26/07/2004 90.00p 90.00p 90.00p 90.00p 4554
23/07/2004 90.00p 90.50p 90.00p 90.00p 10300
22/07/2004 91.00p 91.50p 90.50p 90.50p 38611
21/07/2004 91.50p 91.50p 91.50p 91.50p 51118
20/07/2004 92.50p 93.50p 91.50p 91.50p 14293
19/07/2004 93.50p 93.50p 93.50p 93.50p 6702
16/07/2004 93.50p 93.50p 93.50p 93.50p 2777
15/07/2004 93.50p 93.50p 93.50p 93.50p 694
14/07/2004 94.50p 94.50p 93.50p 93.50p 4000
13/07/2004 94.50p 94.50p 94.50p 94.50p 1807
12/07/2004 94.50p 94.50p 94.50p 94.50p 6294
09/07/2004 93.00p 94.50p 93.00p 94.50p 4853
08/07/2004 93.00p 93.00p 93.00p 93.00p 5200
07/07/2004 93.00p 93.00p 93.00p 93.00p 2105
06/07/2004 93.00p 93.00p 93.00p 93.00p 0
05/07/2004 92.50p 93.00p 92.00p 93.00p 17333
02/07/2004 92.00p 92.00p 91.50p 92.00p 12566
01/07/2004 91.50p 91.50p 91.50p 91.50p 1300
30/06/2004 90.00p 91.50p 89.50p 91.50p 102663
29/06/2004 89.50p 90.00p 89.50p 89.50p 0
28/06/2004 90.00p 90.00p 90.00p 90.00p 158999
25/06/2004 90.00p 90.00p 90.00p 90.00p 88164
24/06/2004 90.00p 90.00p 90.00p 90.00p 1614
23/06/2004 90.00p 90.00p 90.00p 90.00p 11137
22/06/2004 90.00p 90.00p 90.00p 90.00p 21486
21/06/2004 89.00p 90.00p 88.50p 90.00p 22283
18/06/2004 89.00p 89.00p 89.00p 88.50p 1258985
17/06/2004 89.00p 89.00p 89.00p 89.00p 2030
16/06/2004 89.00p 89.00p 89.00p 89.00p 452
15/06/2004 87.50p 89.00p 86.50p 89.00p 13597
14/06/2004 85.00p 86.50p 85.00p 86.50p 110330
11/06/2004 85.00p 85.00p 85.00p 85.00p 2105
10/06/2004 85.00p 85.00p 85.00p 85.00p 19435
09/06/2004 85.00p 85.00p 85.00p 85.00p 209082
08/06/2004 85.00p 85.00p 85.00p 85.00p 7369
07/06/2004 85.00p 85.00p 85.00p 85.00p 23034
04/06/2004 85.00p 85.00p 85.00p 85.00p 8860
03/06/2004 85.00p 85.00p 84.50p 85.00p 2000
02/06/2004 84.50p 86.00p 84.50p 84.50p 8315
01/06/2004 87.50p 88.50p 86.00p 86.00p 15808
28/05/2004 88.50p 88.50p 88.50p 88.50p 11390
27/05/2004 88.00p 88.00p 88.00p 88.00p 2369
26/05/2004 88.00p 88.50p 88.00p 88.00p 1603
25/05/2004 89.00p 90.50p 88.50p 88.50p 1340
24/05/2004 89.00p 89.50p 88.50p 89.50p 5000
21/05/2004 88.50p 88.50p 88.50p 88.50p 4485
20/05/2004 88.50p 88.50p 88.00p 88.50p 0
19/05/2004 88.50p 87.50p 87.50p 88.50p 6700
18/05/2004 88.50p 90.00p 88.50p 88.50p 20498
17/05/2004 92.00p 94.00p 90.00p 90.00p 60304
14/05/2004 94.00p 94.50p 94.00p 94.00p 30631
13/05/2004 94.50p 94.50p 94.50p 94.50p 1853
12/05/2004 94.50p 95.50p 94.50p 94.50p 5905
11/05/2004 95.50p 95.50p 95.50p 95.50p 1420
10/05/2004 95.50p 95.50p 95.50p 95.50p 1130
07/05/2004 96.50p 95.50p 95.50p 95.50p 65106
06/05/2004 95.50p 95.50p 95.50p 95.50p 2562914
05/05/2004 95.50p 95.50p 95.50p 95.50p 35714
04/05/2004 95.50p 95.50p 95.50p 95.50p 3672
30/04/2004 95.50p 95.50p 95.00p 95.50p 9211
29/04/2004 96.00p 96.00p 96.00p 95.50p 9262
28/04/2004 96.00p 96.00p 95.50p 96.00p 6246
27/04/2004 96.00p 96.00p 96.00p 96.00p 6
26/04/2004 96.00p 96.00p 96.00p 96.00p 5441
23/04/2004 96.00p 96.00p 95.50p 96.00p 0
22/04/2004 95.50p 95.50p 95.50p 95.50p 1418
21/04/2004 95.50p 95.50p 95.50p 95.50p 1497
20/04/2004 95.00p 95.00p 95.00p 95.50p 500
19/04/2004 95.00p 95.00p 95.00p 95.00p 3207
16/04/2004 95.00p 95.00p 95.00p 95.00p 125051
15/04/2004 95.50p 95.00p 94.50p 95.00p 6217
14/04/2004 95.50p 95.00p 95.00p 95.00p 3500
13/04/2004 95.50p 95.00p 94.50p 95.00p 6126
08/04/2004 95.00p 95.00p 95.00p 95.00p 13382
07/04/2004 95.00p 95.50p 95.00p 95.00p 0
06/04/2004 95.50p 95.50p 95.50p 95.50p 87822
05/04/2004 95.50p 95.50p 95.50p 95.50p 11426
02/04/2004 95.50p 95.50p 95.50p 95.50p 6634
01/04/2004 95.50p 95.50p 95.50p 95.50p 1449
31/03/2004 95.50p 95.50p 94.00p 95.50p 1400
30/03/2004 94.50p 95.50p 94.00p 94.00p 17598
29/03/2004 95.50p 95.00p 93.50p 95.00p 31226
26/03/2004 95.00p 95.50p 95.00p 95.50p 16113
25/03/2004 95.00p 95.00p 93.50p 95.00p 9532
24/03/2004 95.00p 95.00p 95.00p 95.00p 25110
23/03/2004 96.00p 96.00p 94.50p 95.00p 3900
22/03/2004 96.50p 97.50p 96.50p 96.50p 12197
19/03/2004 97.50p 97.50p 96.50p 97.50p 14256
18/03/2004 96.50p 97.50p 96.50p 96.50p 100200
17/03/2004 97.50p 97.50p 97.50p 96.50p 8792
16/03/2004 97.50p 97.50p 97.50p 97.50p 5000
15/03/2004 97.50p 97.50p 97.50p 97.50p 24835
12/03/2004 96.50p 97.50p 95.00p 97.50p 235621
11/03/2004 104.00p 104.00p 100.00p 100.00p 26783
10/03/2004 105.50p 105.50p 105.50p 105.50p 8039
09/03/2004 106.50p 106.50p 106.50p 106.50p 15007
08/03/2004 106.50p 106.50p 106.50p 106.50p 15177
05/03/2004 104.50p 109.50p 104.50p 106.50p 243092
04/03/2004 95.00p 99.50p 95.00p 99.50p 116861
03/03/2004 92.00p 92.00p 92.00p 92.00p 44186
02/03/2004 92.00p 92.00p 92.00p 92.00p 69891
01/03/2004 92.00p 92.50p 92.00p 92.00p 243559
27/02/2004 89.50p 92.50p 89.50p 92.00p 237380
26/02/2004 89.00p 89.00p 89.00p 89.00p 13962
25/02/2004 89.00p 89.00p 89.00p 89.00p 19854
24/02/2004 90.50p 90.50p 89.00p 89.00p 42475
23/02/2004 91.50p 91.50p 91.50p 91.50p 72068
20/02/2004 91.50p 92.00p 91.50p 92.00p 43794
19/02/2004 90.50p 90.50p 90.50p 90.50p 27353
18/02/2004 90.00p 90.50p 90.00p 90.50p 8087
17/02/2004 89.50p 89.50p 89.50p 89.50p 32415
16/02/2004 90.50p 90.50p 89.50p 89.50p 151080
13/02/2004 92.50p 92.50p 91.50p 91.50p 36807
12/02/2004 93.50p 93.50p 93.50p 93.50p 12748
11/02/2004 92.50p 93.50p 92.50p 93.50p 17121
10/02/2004 95.25p 95.25p 93.50p 93.50p 19382
09/02/2004 94.50p 96.00p 94.50p 95.50p 85021
06/02/2004 91.50p 92.50p 91.50p 92.50p 110517
05/02/2004 90.50p 90.50p 90.50p 90.50p 142600
04/02/2004 90.50p 90.50p 90.50p 90.50p 3976
03/02/2004 90.50p 90.50p 90.50p 90.50p 17997
02/02/2004 90.50p 90.50p 90.50p 90.50p 67501
30/01/2004 90.50p 90.50p 90.50p 90.50p 67537
29/01/2004 91.00p 91.00p 90.50p 90.50p 60918
28/01/2004 92.50p 92.50p 92.50p 92.50p 17593
27/01/2004 92.50p 92.50p 91.50p 92.50p 23373
26/01/2004 93.50p 93.50p 93.00p 93.00p 27154
23/01/2004 94.50p 94.50p 94.50p 94.50p 5956
22/01/2004 93.50p 94.50p 93.50p 94.50p 62727
21/01/2004 95.50p 95.50p 94.50p 94.50p 19912
20/01/2004 96.00p 96.00p 96.00p 96.00p 18689
19/01/2004 97.00p 97.00p 96.00p 96.00p 24277
16/01/2004 97.00p 97.00p 97.00p 97.00p 25671
15/01/2004 97.00p 97.00p 97.00p 97.00p 47884
14/01/2004 93.00p 97.00p 92.50p 97.00p 92468
13/01/2004 95.50p 95.50p 93.50p 94.00p 206255
12/01/2004 90.50p 99.00p 90.50p 97.00p 367333
09/01/2004 85.00p 85.00p 85.00p 85.00p 12853
08/01/2004 85.00p 85.50p 85.00p 85.00p 38280
07/01/2004 84.50p 84.50p 84.50p 84.50p 125595
06/01/2004 84.00p 84.00p 84.00p 84.00p 7583
05/01/2004 85.00p 85.00p 83.00p 83.00p 29282
02/01/2004 86.50p 86.50p 86.50p 86.50p 0
31/12/2003 83.00p 86.75p 83.00p 86.50p 20182
30/12/2003 79.00p 82.50p 79.00p 82.50p 28115
29/12/2003 77.00p 77.00p 77.00p 77.00p 0
24/12/2003 76.50p 76.50p 76.50p 76.50p 0
23/12/2003 77.00p 77.00p 77.00p 77.00p 81200
22/12/2003 77.50p 77.50p 76.50p 76.50p 16000
19/12/2003 74.50p 78.50p 74.50p 78.00p 211277
18/12/2003 69.00p 70.00p 69.00p 70.00p 38416
17/12/2003 69.50p 69.50p 69.50p 69.50p 5232
16/12/2003 69.50p 69.50p 69.50p 69.50p 0
15/12/2003 65.00p 69.50p 65.00p 69.50p 69676
12/12/2003 61.50p 64.50p 61.50p 64.50p 29931
11/12/2003 60.50p 60.50p 60.50p 60.50p 32306
10/12/2003 59.00p 59.00p 59.00p 59.00p 45243
09/12/2003 59.00p 59.00p 59.00p 59.00p 33898
08/12/2003 59.00p 59.00p 59.00p 59.00p 3221
05/12/2003 59.00p 59.00p 59.00p 59.00p 91000
04/12/2003 59.00p 59.00p 59.00p 59.00p 0
03/12/2003 59.00p 59.00p 59.00p 59.00p 0
02/12/2003 59.00p 59.00p 59.00p 59.00p 34898
01/12/2003 59.00p 59.00p 59.00p 59.00p 0
28/11/2003 60.50p 60.50p 59.00p 59.00p 1460
27/11/2003 60.50p 60.50p 59.00p 59.00p 13937
26/11/2003 59.00p 59.00p 59.00p 59.00p 22011
25/11/2003 58.50p 58.50p 58.50p 58.50p 0
24/11/2003 58.50p 58.50p 58.50p 58.50p 5200
21/11/2003 58.50p 58.50p 58.50p 58.50p 0
20/11/2003 58.50p 58.50p 58.50p 58.50p 6442
19/11/2003 58.50p 58.50p 58.50p 58.50p 0
18/11/2003 58.50p 58.50p 58.50p 58.50p 5000
17/11/2003 59.50p 59.50p 59.50p 59.50p 0
14/11/2003 58.50p 59.50p 58.50p 59.50p 0
13/11/2003 57.50p 57.50p 57.50p 57.50p 12165
12/11/2003 57.50p 57.50p 57.50p 57.50p 10000
11/11/2003 57.50p 57.50p 57.50p 57.50p 0
10/11/2003 57.50p 57.50p 57.50p 57.50p 0
07/11/2003 57.50p 57.50p 57.50p 57.50p 6202
06/11/2003 57.50p 57.50p 57.50p 57.50p 0
05/11/2003 57.50p 57.50p 57.50p 57.50p 20311
04/11/2003 57.50p 57.50p 57.50p 57.50p 3436
03/11/2003 56.00p 57.50p 56.00p 57.50p 46157
31/10/2003 57.50p 57.50p 57.50p 57.50p 17288
30/10/2003 57.50p 58.00p 57.50p 58.00p 11128
29/10/2003 59.50p 59.50p 59.50p 59.50p 0
28/10/2003 58.50p 59.00p 58.50p 58.50p 34611
27/10/2003 58.00p 58.00p 58.00p 58.00p 0
24/10/2003 58.00p 58.00p 58.00p 58.00p 119
23/10/2003 58.00p 58.00p 58.00p 58.00p 51772
22/10/2003 59.50p 59.50p 58.50p 58.50p 12000

*Close Price adjusted for both dividends and splits