Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/01/2003 25.00p 25.00p 25.00p 25.00p 18363
06/01/2003 23.50p 26.50p 23.50p 26.00p 300896
03/01/2003 22.50p 22.50p 22.50p 22.50p 0
02/01/2003 22.50p 22.50p 22.50p 22.50p 7849
31/12/2002 22.50p 22.50p 22.50p 22.50p 2550
30/12/2002 22.50p 22.50p 22.50p 22.50p 125595
27/12/2002 20.50p 20.50p 20.50p 20.50p 15000
24/12/2002 25.50p 25.50p 20.50p 20.50p 619463
23/12/2002 20.50p 20.50p 20.50p 20.50p 0
20/12/2002 21.50p 21.50p 20.50p 20.50p 198188
19/12/2002 22.50p 22.50p 22.50p 22.50p 69670
18/12/2002 22.50p 22.50p 22.50p 22.50p 14418
17/12/2002 26.50p 26.50p 26.50p 26.50p 3591
16/12/2002 26.50p 26.50p 26.50p 26.50p 0
13/12/2002 26.50p 26.50p 26.50p 26.50p 0
12/12/2002 27.50p 27.50p 27.50p 27.50p 0
11/12/2002 27.50p 27.50p 27.50p 27.50p 0
10/12/2002 29.00p 29.00p 27.50p 27.50p 10502
09/12/2002 30.00p 30.00p 30.00p 30.00p 411
06/12/2002 30.00p 30.00p 30.00p 30.00p 0
05/12/2002 30.00p 30.00p 30.00p 30.00p 3221
04/12/2002 31.50p 31.50p 31.50p 31.50p 175000
03/12/2002 31.50p 31.50p 31.50p 31.50p 0
02/12/2002 31.50p 31.50p 31.50p 31.50p 0
29/11/2002 31.50p 31.50p 31.50p 31.50p 0
28/11/2002 31.50p 31.50p 31.50p 31.50p 0
27/11/2002 31.50p 31.50p 31.50p 31.50p 0
26/11/2002 31.50p 31.50p 31.50p 31.50p 0
25/11/2002 31.50p 31.50p 31.50p 31.50p 0
22/11/2002 31.50p 31.50p 31.50p 31.50p 2000
21/11/2002 32.50p 32.50p 32.50p 32.50p 81000
20/11/2002 32.50p 32.50p 32.50p 32.50p 0
19/11/2002 32.50p 32.50p 32.50p 32.50p 20146
18/11/2002 32.50p 32.50p 32.50p 32.50p 355
15/11/2002 32.50p 32.50p 32.50p 32.50p 0
14/11/2002 32.50p 32.50p 32.50p 32.50p 0
13/11/2002 32.50p 32.50p 32.50p 32.50p 20000
12/11/2002 32.50p 32.50p 32.50p 32.50p 0
11/11/2002 32.50p 32.50p 32.50p 32.50p 0
08/11/2002 32.50p 32.50p 32.50p 32.50p 125000
07/11/2002 32.50p 32.50p 32.50p 32.50p 10000
06/11/2002 33.50p 33.50p 33.50p 33.50p 0
05/11/2002 33.50p 33.50p 33.50p 33.50p 0
04/11/2002 33.50p 33.50p 33.50p 33.50p 0
01/11/2002 31.00p 32.50p 31.00p 32.50p 98000
31/10/2002 30.50p 30.50p 30.50p 30.50p 5000
30/10/2002 30.50p 30.50p 30.50p 30.50p 0
29/10/2002 32.50p 32.50p 30.50p 30.50p 6668
28/10/2002 34.50p 34.50p 34.50p 34.50p 0
25/10/2002 34.50p 34.50p 34.50p 34.50p 0
24/10/2002 34.50p 34.50p 34.50p 34.50p 4029
23/10/2002 34.50p 34.50p 34.50p 34.50p 3300
22/10/2002 34.50p 34.50p 34.50p 34.50p 0
21/10/2002 34.50p 34.50p 34.50p 34.50p 0
18/10/2002 34.50p 34.50p 34.50p 34.50p 25000
17/10/2002 35.00p 35.00p 35.00p 35.00p 52769
16/10/2002 34.50p 34.50p 34.50p 34.50p 0
15/10/2002 33.50p 35.50p 32.50p 34.50p 5000
14/10/2002 38.50p 38.50p 33.50p 33.50p 2078
11/10/2002 40.00p 40.00p 40.00p 40.00p 0
10/10/2002 40.00p 40.00p 40.00p 40.00p 0
09/10/2002 42.50p 42.50p 40.00p 40.00p 2000
08/10/2002 44.50p 44.50p 44.50p 44.50p 102000
07/10/2002 44.50p 44.50p 44.50p 44.50p 0
04/10/2002 44.50p 44.50p 44.50p 44.50p 1287
03/10/2002 44.50p 44.50p 44.50p 44.50p 0
02/10/2002 44.50p 44.50p 44.50p 44.50p 0
01/10/2002 44.50p 44.50p 44.50p 44.50p 5441
30/09/2002 44.50p 44.50p 44.50p 44.50p 0
27/09/2002 44.50p 44.50p 44.50p 44.50p 0
26/09/2002 44.50p 44.50p 44.50p 44.50p 40469
25/09/2002 44.50p 44.50p 44.50p 44.50p 15125
24/09/2002 44.50p 44.50p 44.50p 44.50p 0
23/09/2002 44.50p 44.50p 44.50p 44.50p 5425
20/09/2002 44.50p 44.50p 44.50p 44.50p 5300
19/09/2002 44.50p 44.50p 44.50p 44.50p 6646
18/09/2002 44.50p 44.50p 44.50p 44.50p 750
17/09/2002 44.50p 44.50p 44.50p 44.50p 300
16/09/2002 43.50p 44.50p 43.50p 44.50p 11423
13/09/2002 43.50p 43.50p 43.50p 43.50p 35000
12/09/2002 41.50p 42.50p 41.50p 42.50p 58025
11/09/2002 36.50p 40.00p 35.50p 40.00p 296501
10/09/2002 45.00p 45.00p 39.50p 39.50p 20037
09/09/2002 53.50p 53.50p 47.50p 47.50p 15176
06/09/2002 55.00p 55.50p 55.00p 55.00p 7820
05/09/2002 58.50p 58.50p 58.50p 58.50p 3550
04/09/2002 60.00p 60.00p 60.00p 60.00p 0
03/09/2002 60.00p 60.00p 60.00p 60.00p 0
02/09/2002 60.50p 60.50p 60.50p 60.50p 0
30/08/2002 60.50p 60.50p 60.50p 60.50p 0
29/08/2002 62.50p 62.50p 62.50p 62.50p 0
28/08/2002 62.50p 62.50p 62.50p 62.50p 478
27/08/2002 62.50p 62.50p 62.50p 62.50p 300
23/08/2002 62.50p 62.50p 62.50p 62.50p 781
22/08/2002 62.50p 62.50p 62.50p 62.50p 0
21/08/2002 62.00p 62.50p 62.00p 62.50p 9821
20/08/2002 60.50p 60.50p 60.50p 60.50p 5000
19/08/2002 59.50p 60.50p 59.50p 60.50p 1384
16/08/2002 60.50p 60.50p 60.50p 60.50p 0
15/08/2002 60.50p 60.50p 60.50p 60.50p 0
14/08/2002 60.50p 60.50p 60.50p 60.50p 0
13/08/2002 60.50p 60.50p 60.50p 60.50p 0
12/08/2002 61.00p 61.00p 61.00p 61.00p 0
09/08/2002 62.50p 62.50p 61.00p 61.00p 5000
08/08/2002 63.50p 63.50p 62.50p 63.50p 0
07/08/2002 64.50p 64.50p 63.50p 64.50p 0
06/08/2002 64.50p 64.50p 64.50p 64.50p 76
05/08/2002 64.50p 64.50p 63.50p 64.50p 2192
02/08/2002 64.50p 64.50p 64.50p 64.50p 2000
01/08/2002 65.50p 65.50p 65.50p 65.50p 0
31/07/2002 65.50p 65.50p 65.50p 65.50p 0
30/07/2002 66.50p 66.50p 66.50p 66.50p 0
29/07/2002 66.50p 66.50p 66.50p 66.50p 0
26/07/2002 67.50p 67.50p 67.50p 67.50p 0
25/07/2002 67.50p 67.50p 67.50p 67.50p 0
24/07/2002 66.50p 66.50p 64.50p 66.50p 0
23/07/2002 67.50p 67.50p 67.50p 67.50p 0
22/07/2002 67.50p 67.50p 67.50p 67.50p 10394
19/07/2002 67.50p 67.50p 66.50p 67.50p 0
18/07/2002 68.00p 68.00p 68.00p 68.00p 0
17/07/2002 68.00p 68.00p 68.00p 68.00p 0
16/07/2002 70.50p 70.50p 68.00p 68.00p 0
15/07/2002 71.00p 71.00p 71.00p 71.00p 0
12/07/2002 71.00p 71.00p 71.00p 71.00p 1000
11/07/2002 74.50p 74.50p 69.50p 71.50p 6150
10/07/2002 73.50p 74.50p 73.50p 74.50p 224
09/07/2002 73.50p 74.50p 73.50p 74.50p 0
08/07/2002 73.50p 74.50p 73.50p 74.50p 0
05/07/2002 74.50p 74.50p 73.50p 74.50p 142
04/07/2002 74.50p 74.50p 74.50p 74.50p 25000
03/07/2002 74.50p 74.50p 74.50p 74.50p 108
02/07/2002 74.50p 74.50p 74.50p 74.50p 0
01/07/2002 75.00p 75.00p 75.00p 75.00p 0
28/06/2002 75.00p 75.00p 75.00p 75.00p 400
27/06/2002 76.50p 76.50p 76.50p 76.50p 0
26/06/2002 75.00p 76.50p 75.00p 76.50p 33169
25/06/2002 76.50p 80.50p 76.50p 78.50p 21000
24/06/2002 76.00p 76.00p 75.00p 75.00p 16000
21/06/2002 76.00p 77.00p 76.00p 77.00p 0
20/06/2002 77.00p 77.00p 77.00p 77.00p 1000
19/06/2002 77.00p 77.00p 77.00p 77.00p 0
18/06/2002 77.00p 77.00p 77.00p 77.00p 55000
17/06/2002 85.00p 85.00p 85.00p 85.00p 0
14/06/2002 85.00p 85.00p 85.00p 85.00p 3776
13/06/2002 86.50p 86.50p 86.50p 86.50p 3024
12/06/2002 86.50p 86.50p 86.50p 86.50p 4705
11/06/2002 86.50p 86.50p 86.50p 86.50p 650
10/06/2002 86.50p 86.50p 86.50p 86.50p 850
07/06/2002 88.50p 88.50p 88.50p 88.50p 0
06/06/2002 88.50p 88.50p 88.50p 88.50p 2000
05/06/2002 88.50p 88.50p 88.50p 88.50p 5716
04/06/2002 90.50p 90.50p 90.50p 90.50p 0
03/06/2002 90.50p 90.50p 90.50p 90.50p 0
31/05/2002 90.50p 90.50p 90.50p 90.50p 3700
30/05/2002 90.50p 90.50p 90.50p 90.50p 0
29/05/2002 90.50p 90.50p 90.50p 90.50p 1644
28/05/2002 89.50p 89.50p 89.50p 89.50p 50000
27/05/2002 89.50p 89.50p 89.50p 89.50p 0
24/05/2002 89.50p 89.50p 89.50p 89.50p 3250
23/05/2002 90.00p 90.00p 90.00p 90.00p 0
22/05/2002 90.00p 90.00p 90.00p 90.00p 0
21/05/2002 90.50p 90.50p 90.50p 90.50p 0
20/05/2002 90.50p 90.50p 90.50p 90.50p 3000
17/05/2002 90.50p 90.50p 90.50p 90.50p 4269
16/05/2002 90.50p 90.50p 90.50p 90.50p 3980
15/05/2002 90.50p 90.50p 90.50p 90.50p 3970
14/05/2002 90.50p 90.50p 90.50p 90.50p 23846
13/05/2002 90.50p 90.50p 90.50p 90.50p 5012
10/05/2002 90.00p 90.00p 90.00p 90.00p 2790
09/05/2002 90.00p 90.00p 90.00p 90.00p 35633
08/05/2002 88.00p 88.00p 88.00p 88.00p 27059
07/05/2002 87.50p 87.50p 87.50p 87.50p 632
03/05/2002 87.50p 87.50p 87.50p 87.50p 41500
02/05/2002 86.50p 86.50p 86.50p 86.50p 0
01/05/2002 87.50p 87.50p 87.50p 87.50p 1
30/04/2002 90.00p 90.00p 90.00p 90.00p 11661
29/04/2002 89.00p 89.00p 89.00p 89.00p 59259
26/04/2002 89.00p 89.00p 89.00p 89.00p 0
25/04/2002 89.00p 89.00p 89.00p 89.00p 10615
24/04/2002 90.00p 90.00p 90.00p 90.00p 6909
23/04/2002 90.00p 90.00p 90.00p 90.00p 0
22/04/2002 90.00p 90.00p 90.00p 90.00p 1950
19/04/2002 90.00p 90.00p 90.00p 90.00p 0
18/04/2002 90.00p 90.00p 90.00p 90.00p 0
17/04/2002 86.00p 86.00p 86.00p 86.00p 6983516
16/04/2002 88.50p 88.50p 88.50p 88.50p 7260
15/04/2002 87.50p 87.50p 87.50p 87.50p 5000
12/04/2002 87.50p 87.50p 87.50p 87.50p 579
11/04/2002 87.50p 87.50p 87.50p 87.50p 61
10/04/2002 87.50p 87.50p 87.50p 87.50p 3267
09/04/2002 87.50p 87.50p 87.50p 87.50p 51
08/04/2002 87.50p 87.50p 87.50p 87.50p 7530
05/04/2002 89.00p 89.00p 89.00p 89.00p 490
04/04/2002 89.00p 89.00p 89.00p 89.00p 42343
03/04/2002 90.00p 90.00p 90.00p 90.00p 3012
02/04/2002 90.00p 90.00p 90.00p 90.00p 5315
01/04/2002 89.00p 89.00p 89.00p 89.00p 0
29/03/2002 89.00p 89.00p 89.00p 89.00p 0
28/03/2002 89.00p 89.00p 89.00p 89.00p 8348
27/03/2002 89.00p 89.00p 89.00p 89.00p 6191

*Close Price adjusted for both dividends and splits