Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/10/2003 59.00p 59.00p 59.00p 59.00p 6693
20/10/2003 59.00p 59.00p 59.00p 59.00p 25091
17/10/2003 59.50p 59.50p 59.50p 59.50p 2411
16/10/2003 59.50p 59.50p 59.50p 59.50p 0
15/10/2003 58.00p 58.00p 58.00p 58.00p 12464
14/10/2003 57.00p 57.00p 57.00p 57.00p 3000
13/10/2003 57.00p 57.00p 57.00p 57.00p 0
10/10/2003 57.00p 57.00p 57.00p 57.00p 0
09/10/2003 56.50p 57.00p 56.50p 57.00p 6360
08/10/2003 56.00p 56.00p 56.00p 56.00p 15000
07/10/2003 55.00p 55.00p 55.00p 55.00p 0
06/10/2003 55.00p 55.00p 55.00p 55.00p 0
03/10/2003 55.00p 55.00p 55.00p 55.00p 64250
02/10/2003 55.00p 55.00p 55.00p 55.00p 16000
01/10/2003 55.50p 55.50p 55.50p 55.50p 23218
30/09/2003 58.50p 58.50p 56.00p 56.00p 68232
29/09/2003 59.00p 59.00p 59.00p 59.00p 33166
26/09/2003 59.00p 60.00p 59.00p 60.00p 125808
25/09/2003 58.50p 58.50p 58.50p 58.50p 602325
24/09/2003 58.00p 58.00p 58.00p 58.00p 19000
23/09/2003 58.00p 58.00p 58.00p 58.00p 19100
22/09/2003 55.00p 57.00p 55.00p 57.00p 263150
19/09/2003 53.50p 54.00p 53.50p 54.00p 237000
18/09/2003 53.00p 53.00p 53.00p 53.00p 8201
17/09/2003 49.00p 53.00p 49.00p 53.00p 101089
16/09/2003 48.50p 48.50p 48.50p 48.50p 687518
15/09/2003 47.50p 48.00p 47.50p 47.50p 62064
12/09/2003 45.00p 45.00p 45.00p 45.00p 55153
11/09/2003 46.00p 46.00p 45.00p 45.00p 32785
10/09/2003 47.00p 47.00p 47.00p 47.00p 0
09/09/2003 47.00p 47.00p 47.00p 47.00p 21583
08/09/2003 47.00p 47.00p 47.00p 47.00p 17341
05/09/2003 47.00p 47.00p 47.00p 47.00p 0
04/09/2003 47.00p 47.00p 47.00p 47.00p 2715
03/09/2003 47.50p 47.50p 47.50p 47.50p 45668
02/09/2003 49.50p 49.50p 47.00p 47.00p 40000
01/09/2003 49.50p 49.50p 49.50p 49.50p 409
29/08/2003 50.00p 50.00p 50.00p 50.00p 0
28/08/2003 50.00p 50.00p 50.00p 50.00p 0
27/08/2003 50.00p 50.00p 50.00p 50.00p 2000
26/08/2003 50.00p 50.00p 50.00p 50.00p 8000
22/08/2003 49.50p 50.00p 49.50p 50.00p 5000
21/08/2003 49.50p 49.50p 49.50p 49.50p 2000
20/08/2003 49.50p 49.50p 49.50p 49.50p 3500
19/08/2003 49.50p 49.50p 49.50p 49.50p 48500
18/08/2003 49.00p 49.50p 49.00p 49.50p 2582
15/08/2003 49.50p 49.50p 49.50p 49.50p 14202
14/08/2003 50.00p 50.50p 50.00p 50.00p 30000
13/08/2003 50.00p 50.00p 50.00p 50.00p 22299
12/08/2003 50.50p 50.50p 50.50p 50.50p 5872
11/08/2003 50.50p 50.50p 50.50p 50.50p 1528
08/08/2003 50.50p 50.50p 50.50p 50.50p 74846
07/08/2003 50.00p 50.00p 50.00p 50.00p 1170
06/08/2003 50.00p 50.50p 50.00p 50.00p 0
05/08/2003 50.00p 50.00p 50.00p 50.00p 3955
04/08/2003 50.00p 50.00p 50.00p 50.00p 0
01/08/2003 51.00p 51.00p 50.00p 50.00p 3304
31/07/2003 51.50p 51.50p 51.50p 51.50p 10677
30/07/2003 54.00p 54.00p 52.50p 52.50p 6211
29/07/2003 55.00p 55.00p 55.00p 55.00p 44097
28/07/2003 56.50p 56.50p 55.50p 55.50p 7527
25/07/2003 57.50p 57.50p 57.50p 57.50p 29017
24/07/2003 57.50p 57.50p 57.50p 57.50p 92764
23/07/2003 58.50p 58.50p 58.50p 58.50p 86833
22/07/2003 57.00p 57.50p 56.00p 57.50p 111083
21/07/2003 57.50p 57.50p 57.50p 57.50p 1750
18/07/2003 57.50p 57.50p 57.50p 57.50p 9076
17/07/2003 58.50p 58.50p 58.00p 58.00p 11343
16/07/2003 59.50p 59.50p 59.50p 59.50p 62667
15/07/2003 59.00p 59.50p 59.00p 59.50p 1653
14/07/2003 58.00p 58.50p 58.00p 58.50p 14095
11/07/2003 57.50p 57.50p 57.50p 57.50p 2095
10/07/2003 57.50p 57.50p 57.50p 57.50p 60000
09/07/2003 54.00p 57.50p 54.00p 57.50p 77672
08/07/2003 52.50p 53.00p 52.50p 53.00p 20697
07/07/2003 51.50p 51.50p 51.50p 51.50p 6521
04/07/2003 52.00p 52.00p 51.00p 51.00p 7223
03/07/2003 53.00p 53.00p 53.00p 53.00p 0
02/07/2003 53.00p 53.00p 53.00p 53.00p 900
01/07/2003 53.00p 53.00p 53.00p 53.00p 117000
30/06/2003 53.00p 53.00p 53.00p 53.00p 47516
27/06/2003 51.75p 52.00p 51.50p 52.00p 28400
26/06/2003 52.50p 52.50p 52.50p 52.50p 0
25/06/2003 56.00p 56.00p 52.50p 52.50p 158978
24/06/2003 44.50p 55.00p 44.50p 55.00p 271988
23/06/2003 43.50p 44.00p 43.50p 44.00p 13841
20/06/2003 42.50p 42.50p 42.50p 42.50p 5400
19/06/2003 42.50p 42.50p 42.50p 42.50p 18800
18/06/2003 42.00p 42.00p 42.00p 42.00p 1729
17/06/2003 42.00p 42.00p 42.00p 42.00p 62408
16/06/2003 42.00p 42.00p 42.00p 42.00p 2500
13/06/2003 42.00p 42.00p 42.00p 42.00p 1100
12/06/2003 42.00p 42.00p 42.00p 42.00p 24000
11/06/2003 42.50p 42.50p 42.50p 42.50p 0
10/06/2003 42.50p 42.50p 42.50p 42.50p 12307
09/06/2003 42.00p 42.50p 42.00p 42.50p 37078
06/06/2003 39.00p 39.50p 39.00p 39.50p 8637
05/06/2003 38.50p 38.50p 38.50p 38.50p 2256
04/06/2003 38.00p 38.50p 38.00p 38.50p 15369
03/06/2003 37.00p 37.50p 37.00p 37.50p 25900
02/06/2003 36.00p 36.00p 36.00p 36.00p 11500
30/05/2003 35.00p 36.00p 35.00p 36.00p 737500
29/05/2003 35.00p 35.00p 35.00p 35.00p 3349
28/05/2003 35.00p 35.00p 35.00p 35.00p 75000
27/05/2003 35.00p 35.00p 35.00p 35.00p 0
23/05/2003 35.00p 35.00p 35.00p 35.00p 0
22/05/2003 35.00p 35.00p 35.00p 35.00p 108513
21/05/2003 35.00p 35.00p 35.00p 35.00p 7012
20/05/2003 35.00p 35.00p 35.00p 35.00p 40000
19/05/2003 35.00p 35.00p 35.00p 35.00p 8000
16/05/2003 35.50p 35.50p 35.50p 35.50p 20000
15/05/2003 35.50p 35.50p 35.50p 35.50p 64
14/05/2003 35.50p 35.50p 35.50p 35.50p 0
13/05/2003 35.50p 35.50p 35.50p 35.50p 562
12/05/2003 36.50p 36.50p 36.50p 36.50p 45751
09/05/2003 36.50p 36.50p 36.50p 36.50p 6167
08/05/2003 36.50p 36.50p 36.50p 36.50p 54500
07/05/2003 36.50p 36.50p 36.50p 36.50p 35088
06/05/2003 34.50p 36.00p 34.50p 36.00p 110207
02/05/2003 30.50p 32.50p 30.50p 32.50p 77078
01/05/2003 30.00p 30.00p 30.00p 30.00p 75000
30/04/2003 30.00p 30.00p 30.00p 30.00p 67951
29/04/2003 30.00p 30.00p 30.00p 30.00p 21012
28/04/2003 29.75p 29.75p 29.75p 29.75p 12525
25/04/2003 29.75p 29.75p 29.75p 29.75p 50000
24/04/2003 29.75p 29.75p 29.75p 29.75p 50000
23/04/2003 29.75p 29.75p 29.75p 29.75p 0
22/04/2003 30.00p 30.00p 29.50p 29.50p 25000
17/04/2003 30.00p 30.00p 30.00p 30.00p 21070
16/04/2003 30.00p 30.00p 30.00p 30.00p 69200
15/04/2003 27.50p 28.50p 27.50p 28.50p 159764
14/04/2003 26.00p 27.00p 26.00p 27.00p 129767
11/04/2003 25.50p 25.50p 25.50p 25.50p 35000
10/04/2003 25.25p 25.25p 25.25p 25.25p 0
09/04/2003 25.00p 25.00p 25.00p 25.00p 0
08/04/2003 25.00p 25.00p 25.00p 25.00p 1864
07/04/2003 25.00p 25.00p 25.00p 25.00p 0
04/04/2003 25.00p 25.00p 25.00p 25.00p 114598
03/04/2003 25.00p 25.00p 25.00p 25.00p 0
02/04/2003 25.00p 25.00p 25.00p 25.00p 0
01/04/2003 24.50p 25.00p 24.50p 25.00p 56304
31/03/2003 24.00p 24.00p 24.00p 24.00p 10000
28/03/2003 24.00p 24.00p 24.00p 24.00p 25000
27/03/2003 23.50p 23.50p 23.50p 23.50p 0
26/03/2003 23.50p 23.50p 23.50p 23.50p 0
25/03/2003 23.50p 23.50p 23.50p 23.50p 0
24/03/2003 23.00p 23.50p 23.00p 23.50p 51431
21/03/2003 20.00p 22.50p 20.00p 22.50p 14168
20/03/2003 19.50p 19.50p 19.50p 19.50p 902717
19/03/2003 19.00p 19.00p 19.00p 19.00p 0
18/03/2003 19.00p 19.00p 19.00p 19.00p 0
17/03/2003 19.00p 19.00p 19.00p 19.00p 6508
14/03/2003 19.00p 19.00p 19.00p 19.00p 4850
13/03/2003 19.00p 19.00p 19.00p 19.00p 2119
12/03/2003 19.00p 19.00p 19.00p 19.00p 50000
11/03/2003 21.00p 21.00p 21.00p 21.00p 0
10/03/2003 21.50p 21.50p 21.50p 21.50p 75692
07/03/2003 21.00p 21.50p 20.50p 21.50p 200000
06/03/2003 18.00p 20.50p 18.00p 20.50p 415923
05/03/2003 19.50p 19.50p 19.50p 19.50p 0
04/03/2003 19.50p 19.50p 19.50p 19.50p 50000
03/03/2003 19.50p 19.50p 19.50p 19.50p 50000
28/02/2003 20.00p 20.00p 20.00p 20.00p 0
27/02/2003 20.00p 20.00p 20.00p 20.00p 1412
26/02/2003 20.00p 20.00p 20.00p 20.00p 10000
25/02/2003 20.00p 20.00p 20.00p 20.00p 1500
24/02/2003 20.00p 20.00p 20.00p 20.00p 60000
21/02/2003 20.00p 20.00p 20.00p 20.00p 0
20/02/2003 20.00p 20.00p 20.00p 20.00p 0
19/02/2003 20.00p 20.00p 20.00p 20.00p 0
18/02/2003 20.00p 20.00p 20.00p 20.00p 15000
17/02/2003 20.00p 20.00p 20.00p 20.00p 0
14/02/2003 20.00p 20.00p 20.00p 20.00p 0
13/02/2003 20.00p 20.00p 20.00p 20.00p 23389
12/02/2003 20.00p 20.00p 20.00p 20.00p 23024
11/02/2003 20.00p 20.00p 20.00p 20.00p 205000
10/02/2003 20.00p 20.00p 20.00p 20.00p 600000
07/02/2003 20.00p 20.00p 20.00p 20.00p 0
06/02/2003 20.00p 20.00p 20.00p 20.00p 0
05/02/2003 20.00p 20.00p 20.00p 20.00p 0
04/02/2003 20.00p 20.00p 20.00p 20.00p 10787
03/02/2003 21.50p 21.50p 21.50p 21.50p 200000
31/01/2003 21.50p 21.50p 21.50p 21.50p 0
30/01/2003 21.50p 21.50p 21.50p 21.50p 1035
29/01/2003 21.50p 22.50p 21.50p 22.50p 0
28/01/2003 22.00p 22.00p 22.00p 22.00p 15787
27/01/2003 22.00p 22.00p 22.00p 22.00p 10000
24/01/2003 22.50p 22.50p 22.50p 22.50p 7088
23/01/2003 22.50p 22.50p 22.50p 22.50p 0
22/01/2003 22.50p 22.50p 22.50p 22.50p 2000
21/01/2003 22.50p 22.50p 22.50p 22.50p 0
20/01/2003 24.00p 24.00p 24.00p 24.00p 613
17/01/2003 24.00p 24.00p 24.00p 24.00p 0
16/01/2003 24.00p 24.00p 24.00p 24.00p 27000
15/01/2003 24.00p 24.00p 24.00p 24.00p 2000
14/01/2003 24.00p 24.00p 24.00p 24.00p 2000
13/01/2003 24.50p 24.50p 24.50p 24.50p 10000
10/01/2003 25.00p 25.00p 25.00p 25.00p 9070
09/01/2003 25.00p 25.00p 25.00p 25.00p 395983
08/01/2003 25.00p 25.00p 25.00p 25.00p 0

*Close Price adjusted for both dividends and splits