Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/03/2002 89.00p 89.00p 89.00p 89.00p 16720
25/03/2002 89.00p 89.00p 89.00p 89.00p 17897
22/03/2002 89.00p 89.00p 89.00p 89.00p 202000
21/03/2002 89.00p 89.00p 89.00p 89.00p 558
20/03/2002 89.00p 89.00p 89.00p 89.00p 37223
19/03/2002 88.00p 88.00p 88.00p 88.00p 10000
18/03/2002 88.00p 88.00p 88.00p 88.00p 7000
15/03/2002 88.00p 88.00p 88.00p 88.00p 52400
14/03/2002 86.50p 86.50p 86.50p 86.50p 6000
13/03/2002 85.00p 85.00p 85.00p 85.00p 0
12/03/2002 85.00p 85.00p 85.00p 85.00p 2000
11/03/2002 84.00p 84.00p 84.00p 84.00p 2192
08/03/2002 82.00p 82.00p 82.00p 82.00p 81200
07/03/2002 79.00p 79.00p 79.00p 79.00p 5000
06/03/2002 81.50p 81.50p 81.50p 81.50p 1310
05/03/2002 82.50p 82.50p 82.50p 82.50p 3500
04/03/2002 82.50p 82.50p 82.50p 82.50p 0
01/03/2002 82.50p 82.50p 82.50p 82.50p 1150
28/02/2002 82.50p 82.50p 82.50p 82.50p 1252
27/02/2002 82.50p 82.50p 82.50p 82.50p 0
26/02/2002 83.00p 83.00p 83.00p 83.00p 0
25/02/2002 83.00p 83.00p 83.00p 83.00p 5500
22/02/2002 87.50p 87.50p 87.50p 87.50p 0
21/02/2002 89.00p 89.00p 89.00p 89.00p 0
20/02/2002 89.00p 89.00p 89.00p 89.00p 670
19/02/2002 89.00p 89.00p 89.00p 89.00p 12658
18/02/2002 89.00p 89.00p 89.00p 89.00p 11132
15/02/2002 87.50p 87.50p 87.50p 87.50p 0
14/02/2002 87.50p 87.50p 87.50p 87.50p 267
13/02/2002 87.50p 87.50p 87.50p 87.50p 3866
12/02/2002 87.50p 87.50p 87.50p 87.50p 31835
11/02/2002 87.50p 87.50p 87.50p 87.50p 29000
08/02/2002 87.50p 87.50p 87.50p 87.50p 1000
07/02/2002 87.50p 87.50p 87.50p 87.50p 894507
06/02/2002 93.50p 93.50p 93.50p 93.50p 5000
05/02/2002 95.00p 95.00p 95.00p 95.00p 7708
04/02/2002 96.50p 96.50p 96.50p 96.50p 9890
01/02/2002 100.00p 100.00p 100.00p 100.00p 0
31/01/2002 100.00p 100.00p 100.00p 100.00p 10238
30/01/2002 100.00p 100.00p 100.00p 100.00p 2500
29/01/2002 100.00p 100.00p 100.00p 100.00p 0
28/01/2002 100.00p 100.00p 100.00p 100.00p 2001
25/01/2002 100.00p 100.00p 100.00p 100.00p 130
24/01/2002 100.00p 100.00p 100.00p 100.00p 7935
23/01/2002 100.00p 100.00p 100.00p 100.00p 0
22/01/2002 100.00p 100.00p 100.00p 100.00p 0
21/01/2002 100.00p 100.00p 100.00p 100.00p 479
18/01/2002 100.00p 100.00p 100.00p 100.00p 1900
17/01/2002 100.00p 100.00p 100.00p 100.00p 2100
16/01/2002 100.00p 100.00p 100.00p 100.00p 200
15/01/2002 100.00p 100.00p 100.00p 100.00p 0
14/01/2002 100.00p 100.00p 100.00p 100.00p 600
11/01/2002 100.00p 100.00p 100.00p 100.00p 3434
10/01/2002 100.00p 100.00p 100.00p 100.00p 7187
09/01/2002 100.00p 100.00p 100.00p 100.00p 17068
08/01/2002 100.00p 100.00p 100.00p 100.00p 17197
07/01/2002 100.00p 100.00p 100.00p 100.00p 0
04/01/2002 101.50p 101.50p 101.50p 101.50p 15900
03/01/2002 101.50p 101.50p 101.50p 101.50p 0
02/01/2002 101.50p 101.50p 101.50p 101.50p 0
01/01/2002 101.50p 101.50p 101.50p 101.50p 0
31/12/2001 101.50p 101.50p 101.50p 101.50p 6133
28/12/2001 101.50p 101.50p 101.50p 101.50p 1655
27/12/2001 101.50p 101.50p 101.50p 101.50p 2090
26/12/2001 99.50p 99.50p 99.50p 99.50p 0
25/12/2001 99.50p 99.50p 99.50p 99.50p 0
24/12/2001 99.50p 99.50p 99.50p 99.50p 2846
21/12/2001 102.50p 102.50p 102.50p 102.50p 17649
20/12/2001 103.00p 103.00p 103.00p 103.00p 189600
19/12/2001 101.50p 101.50p 101.50p 101.50p 514307
18/12/2001 99.00p 99.00p 99.00p 99.00p 218013
17/12/2001 95.00p 95.00p 95.00p 95.00p 34103
14/12/2001 110.00p 110.00p 110.00p 110.00p 8100
13/12/2001 117.50p 117.50p 117.50p 117.50p 3000
12/12/2001 117.50p 117.50p 117.50p 117.50p 1031114
11/12/2001 120.00p 120.00p 120.00p 120.00p 3815
10/12/2001 122.50p 122.50p 122.50p 122.50p 4960
07/12/2001 127.50p 127.50p 127.50p 127.50p 47264
06/12/2001 132.50p 132.50p 132.50p 132.50p 3285
05/12/2001 132.50p 132.50p 132.50p 132.50p 0
04/12/2001 132.50p 132.50p 132.50p 132.50p 0
03/12/2001 133.50p 133.50p 133.50p 133.50p 0
30/11/2001 133.50p 133.50p 133.50p 133.50p 0
29/11/2001 133.50p 133.50p 133.50p 133.50p 2000
28/11/2001 137.50p 137.50p 137.50p 137.50p 4151
27/11/2001 137.50p 137.50p 137.50p 137.50p 572
26/11/2001 137.50p 137.50p 137.50p 137.50p 3377
23/11/2001 137.50p 137.50p 137.50p 137.50p 1949
22/11/2001 137.50p 137.50p 137.50p 137.50p 7363
21/11/2001 140.00p 140.00p 140.00p 140.00p 11240
20/11/2001 145.00p 145.00p 145.00p 145.00p 15173
19/11/2001 142.50p 142.50p 142.50p 142.50p 16958
16/11/2001 131.50p 131.50p 131.50p 131.50p 10959
15/11/2001 130.50p 130.50p 130.50p 130.50p 1725
14/11/2001 130.50p 130.50p 130.50p 130.50p 42111
13/11/2001 117.50p 117.50p 117.50p 117.50p 4001
12/11/2001 117.50p 117.50p 117.50p 117.50p 17500
09/11/2001 125.50p 125.50p 125.50p 125.50p 4652
08/11/2001 125.50p 125.50p 125.50p 125.50p 11000
07/11/2001 121.50p 121.50p 121.50p 121.50p 5215
06/11/2001 124.00p 124.00p 124.00p 124.00p 9547
05/11/2001 135.00p 135.00p 135.00p 135.00p 47002
02/11/2001 135.00p 135.00p 135.00p 135.00p 0
01/11/2001 135.00p 135.00p 135.00p 135.00p 3500
31/10/2001 137.50p 137.50p 137.50p 137.50p 0
30/10/2001 137.50p 137.50p 137.50p 137.50p 3698
29/10/2001 137.50p 137.50p 137.50p 137.50p 100000
26/10/2001 137.50p 137.50p 137.50p 137.50p 0
25/10/2001 137.50p 137.50p 137.50p 137.50p 0
24/10/2001 137.50p 137.50p 137.50p 137.50p 1300
23/10/2001 137.50p 137.50p 137.50p 137.50p 24150
22/10/2001 137.50p 137.50p 137.50p 137.50p 0
19/10/2001 137.50p 137.50p 137.50p 137.50p 830
18/10/2001 137.50p 137.50p 137.50p 137.50p 1322
17/10/2001 137.50p 137.50p 137.50p 137.50p 2076
16/10/2001 137.50p 137.50p 137.50p 137.50p 0
15/10/2001 137.50p 137.50p 137.50p 137.50p 0
12/10/2001 137.50p 137.50p 137.50p 137.50p 0
11/10/2001 137.50p 137.50p 137.50p 137.50p 7365
10/10/2001 120.00p 120.00p 120.00p 120.00p 0
09/10/2001 120.00p 120.00p 120.00p 120.00p 2312
08/10/2001 120.00p 120.00p 120.00p 120.00p 0
05/10/2001 120.00p 120.00p 120.00p 120.00p 2738
04/10/2001 123.50p 123.50p 123.50p 123.50p 3300
03/10/2001 120.00p 120.00p 120.00p 120.00p 1306
02/10/2001 120.00p 120.00p 120.00p 120.00p 2881
01/10/2001 120.00p 120.00p 120.00p 120.00p 0
28/09/2001 120.00p 120.00p 120.00p 120.00p 7080
27/09/2001 122.50p 122.50p 122.50p 122.50p 1788
26/09/2001 122.50p 122.50p 122.50p 122.50p 4967
25/09/2001 122.50p 122.50p 122.50p 122.50p 0
24/09/2001 122.50p 122.50p 122.50p 122.50p 0
21/09/2001 122.50p 122.50p 122.50p 122.50p 43718
20/09/2001 130.00p 130.00p 130.00p 130.00p 19272
19/09/2001 132.50p 132.50p 132.50p 132.50p 2700
18/09/2001 155.00p 155.00p 155.00p 155.00p 17653
17/09/2001 151.00p 151.00p 151.00p 151.00p 2500
14/09/2001 157.50p 157.50p 157.50p 157.50p 1500
13/09/2001 160.00p 160.00p 160.00p 160.00p 4500
12/09/2001 152.50p 152.50p 152.50p 152.50p 8502
11/09/2001 147.50p 147.50p 147.50p 147.50p 19600
10/09/2001 132.50p 132.50p 132.50p 132.50p 7080
07/09/2001 122.50p 122.50p 122.50p 122.50p 0
06/09/2001 120.00p 120.00p 120.00p 120.00p 5170
05/09/2001 120.00p 120.00p 120.00p 120.00p 400
04/09/2001 120.00p 120.00p 120.00p 120.00p 85
03/09/2001 120.00p 120.00p 120.00p 120.00p 843054
31/08/2001 120.00p 120.00p 120.00p 120.00p 2585
30/08/2001 112.50p 112.50p 112.50p 112.50p 34891
29/08/2001 112.50p 112.50p 112.50p 112.50p 0
28/08/2001 112.50p 112.50p 112.50p 112.50p 3443
27/08/2001 112.50p 112.50p 112.50p 112.50p 0
24/08/2001 112.50p 112.50p 112.50p 112.50p 0
23/08/2001 115.00p 115.00p 115.00p 115.00p 0
22/08/2001 115.00p 115.00p 115.00p 115.00p 0
21/08/2001 115.00p 115.00p 115.00p 115.00p 50000
20/08/2001 120.00p 120.00p 120.00p 120.00p 0
17/08/2001 120.00p 120.00p 120.00p 120.00p 1600
16/08/2001 117.50p 117.50p 117.50p 117.50p 1000
15/08/2001 115.00p 115.00p 115.00p 115.00p 3389
14/08/2001 115.00p 115.00p 115.00p 115.00p 507
13/08/2001 112.50p 112.50p 112.50p 112.50p 196
10/08/2001 112.50p 112.50p 112.50p 112.50p 0
09/08/2001 110.00p 110.00p 110.00p 110.00p 0
08/08/2001 110.00p 110.00p 110.00p 110.00p 0
07/08/2001 110.00p 110.00p 110.00p 110.00p 0
06/08/2001 110.00p 110.00p 110.00p 110.00p 2388
03/08/2001 112.50p 112.50p 112.50p 112.50p 40178
02/08/2001 110.00p 110.00p 110.00p 110.00p 1345
01/08/2001 110.00p 110.00p 110.00p 110.00p 0
31/07/2001 110.00p 110.00p 110.00p 110.00p 0
30/07/2001 110.00p 110.00p 110.00p 110.00p 0
27/07/2001 112.50p 112.50p 112.50p 112.50p 17699
26/07/2001 112.50p 112.50p 112.50p 112.50p 3846
25/07/2001 107.50p 107.50p 107.50p 107.50p 1066
24/07/2001 122.50p 122.50p 122.50p 122.50p 15953
23/07/2001 127.50p 127.50p 127.50p 127.50p 0
20/07/2001 127.50p 127.50p 127.50p 127.50p 0
19/07/2001 127.50p 127.50p 127.50p 127.50p 5000
18/07/2001 127.50p 127.50p 127.50p 127.50p 9581
17/07/2001 127.50p 127.50p 127.50p 127.50p 3829
16/07/2001 127.50p 127.50p 127.50p 127.50p 0
13/07/2001 127.50p 127.50p 127.50p 127.50p 1000
12/07/2001 127.50p 127.50p 127.50p 127.50p 0
11/07/2001 127.50p 127.50p 127.50p 127.50p 3153
10/07/2001 137.50p 137.50p 137.50p 137.50p 0
09/07/2001 137.50p 137.50p 137.50p 137.50p 0
06/07/2001 137.50p 137.50p 137.50p 137.50p 9760
05/07/2001 137.50p 137.50p 137.50p 137.50p 1200
04/07/2001 137.50p 137.50p 137.50p 137.50p 8050
03/07/2001 137.50p 137.50p 137.50p 137.50p 1370
02/07/2001 137.50p 137.50p 137.50p 137.50p 64063
29/06/2001 137.50p 137.50p 137.50p 137.50p 0
28/06/2001 142.50p 142.50p 142.50p 142.50p 448547
27/06/2001 150.00p 150.00p 150.00p 150.00p 1800
26/06/2001 152.50p 152.50p 152.50p 152.50p 7987
25/06/2001 165.00p 165.00p 165.00p 165.00p 2000
22/06/2001 167.50p 167.50p 167.50p 167.50p 0
21/06/2001 167.50p 167.50p 167.50p 167.50p 0
20/06/2001 167.50p 167.50p 167.50p 167.50p 0

*Close Price adjusted for both dividends and splits