Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/08/2000 322.50p 322.50p 322.50p 322.50p 12981
30/08/2000 332.50p 332.50p 332.50p 332.50p 14000
29/08/2000 342.50p 342.50p 342.50p 342.50p 877
25/08/2000 345.00p 345.00p 345.00p 345.00p 14900
24/08/2000 375.00p 375.00p 375.00p 375.00p 12174
23/08/2000 342.50p 342.50p 342.50p 342.50p 13663
22/08/2000 340.00p 340.00p 340.00p 340.00p 12477
21/08/2000 285.00p 285.00p 285.00p 285.00p 2310
18/08/2000 285.00p 285.00p 285.00p 285.00p 2199
17/08/2000 277.50p 277.50p 277.50p 277.50p 80912
16/08/2000 252.50p 252.50p 252.50p 252.50p 2533
15/08/2000 252.50p 252.50p 252.50p 252.50p 3619
14/08/2000 252.50p 252.50p 252.50p 252.50p 30306
11/08/2000 265.00p 265.00p 265.00p 265.00p 26926
10/08/2000 270.00p 270.00p 270.00p 270.00p 473
09/08/2000 272.50p 272.50p 272.50p 272.50p 22532
08/08/2000 295.00p 295.00p 295.00p 295.00p 0
07/08/2000 295.00p 295.00p 295.00p 295.00p 1612
04/08/2000 295.00p 295.00p 295.00p 295.00p 1229
03/08/2000 297.50p 297.50p 297.50p 297.50p 3936
02/08/2000 306.00p 306.00p 306.00p 306.00p 3407
01/08/2000 306.00p 306.00p 306.00p 306.00p 1220
31/07/2000 306.50p 306.50p 306.50p 306.50p 200
28/07/2000 310.00p 310.00p 310.00p 310.00p 1876
27/07/2000 315.00p 315.00p 315.00p 315.00p 2000
26/07/2000 325.00p 325.00p 325.00p 325.00p 300
25/07/2000 327.50p 327.50p 327.50p 327.50p 29672
24/07/2000 337.50p 337.50p 337.50p 337.50p 1107
21/07/2000 337.50p 337.50p 337.50p 337.50p 3357
20/07/2000 335.00p 335.00p 335.00p 335.00p 9299
19/07/2000 335.00p 335.00p 335.00p 335.00p 14781
18/07/2000 342.50p 342.50p 342.50p 342.50p 3800
17/07/2000 342.50p 342.50p 342.50p 342.50p 614
14/07/2000 342.50p 342.50p 342.50p 342.50p 1000
13/07/2000 342.50p 342.50p 342.50p 342.50p 1307
12/07/2000 342.50p 342.50p 342.50p 342.50p 6980
11/07/2000 340.00p 340.00p 340.00p 340.00p 3436
10/07/2000 350.00p 350.00p 350.00p 350.00p 12500
07/07/2000 355.00p 355.00p 355.00p 355.00p 3076
06/07/2000 355.00p 355.00p 355.00p 355.00p 14708
05/07/2000 355.00p 355.00p 355.00p 355.00p 19343
04/07/2000 360.00p 360.00p 360.00p 360.00p 3387
03/07/2000 357.50p 357.50p 357.50p 357.50p 5641
30/06/2000 340.00p 340.00p 340.00p 340.00p 7908
29/06/2000 330.00p 330.00p 330.00p 330.00p 8140
28/06/2000 330.00p 330.00p 330.00p 330.00p 11435
27/06/2000 332.50p 332.50p 332.50p 332.50p 0
26/06/2000 332.50p 332.50p 332.50p 332.50p 482
23/06/2000 332.50p 332.50p 332.50p 332.50p 7284
22/06/2000 330.00p 330.00p 330.00p 330.00p 3498
21/06/2000 325.00p 325.00p 325.00p 325.00p 4000
20/06/2000 325.00p 325.00p 325.00p 325.00p 6735
19/06/2000 325.00p 325.00p 325.00p 325.00p 1753
16/06/2000 327.50p 327.50p 327.50p 327.50p 1015
15/06/2000 327.50p 327.50p 327.50p 327.50p 2065
14/06/2000 327.50p 327.50p 327.50p 327.50p 17172
13/06/2000 317.50p 317.50p 317.50p 317.50p 1323
12/06/2000 317.50p 317.50p 317.50p 317.50p 5210
09/06/2000 315.00p 315.00p 315.00p 315.00p 3900
08/06/2000 290.00p 290.00p 290.00p 290.00p 5390
07/06/2000 280.00p 280.00p 280.00p 280.00p 11969
06/06/2000 270.00p 270.00p 270.00p 270.00p 3365
05/06/2000 275.00p 275.00p 275.00p 275.00p 400
31/05/2000 275.00p 275.00p 275.00p 275.00p 0
26/05/2000 275.00p 275.00p 275.00p 275.00p 1103
25/05/2000 275.00p 275.00p 275.00p 275.00p 5960
24/05/2000 300.00p 300.00p 300.00p 300.00p 2842
23/05/2000 300.00p 300.00p 300.00p 300.00p 3765
22/05/2000 300.00p 300.00p 300.00p 300.00p 15680
19/05/2000 307.50p 307.50p 307.50p 307.50p 600
18/05/2000 310.00p 310.00p 310.00p 310.00p 11407
17/05/2000 312.50p 312.50p 312.50p 312.50p 6766
16/05/2000 312.50p 312.50p 312.50p 312.50p 24772
15/05/2000 312.50p 312.50p 312.50p 312.50p 850
12/05/2000 317.50p 317.50p 317.50p 317.50p 10322
11/05/2000 310.00p 310.00p 310.00p 310.00p 21198
10/05/2000 335.00p 335.00p 335.00p 335.00p 8499
09/05/2000 390.00p 390.00p 390.00p 390.00p 4653
08/05/2000 397.50p 397.50p 397.50p 397.50p 2503
05/05/2000 410.00p 410.00p 410.00p 410.00p 7744
04/05/2000 415.00p 415.00p 415.00p 415.00p 13101
03/05/2000 395.00p 395.00p 395.00p 395.00p 12910
02/05/2000 395.00p 395.00p 395.00p 395.00p 29459
28/04/2000 422.50p 422.50p 422.50p 422.50p 24767
27/04/2000 387.50p 387.50p 387.50p 387.50p 23360
26/04/2000 340.00p 340.00p 340.00p 340.00p 2413
25/04/2000 317.50p 317.50p 317.50p 317.50p 8320
20/04/2000 270.00p 270.00p 270.00p 270.00p 0
19/04/2000 270.00p 270.00p 270.00p 270.00p 0
18/04/2000 257.50p 257.50p 257.50p 257.50p 0
17/04/2000 220.00p 220.00p 220.00p 220.00p 0
14/04/2000 245.00p 245.00p 245.00p 245.00p 0
13/04/2000 280.00p 280.00p 280.00p 280.00p 0
12/04/2000 300.00p 300.00p 300.00p 300.00p 0
11/04/2000 300.00p 300.00p 300.00p 300.00p 0
10/04/2000 307.50p 307.50p 307.50p 307.50p 0
07/04/2000 337.50p 337.50p 337.50p 337.50p 0
06/04/2000 322.50p 322.50p 322.50p 322.50p 0
05/04/2000 375.00p 375.00p 375.00p 375.00p 0
04/04/2000 372.50p 372.50p 372.50p 372.50p 7076
03/04/2000 475.00p 475.00p 475.00p 475.00p 0
31/03/2000 495.00p 495.00p 495.00p 495.00p 0
30/03/2000 495.00p 495.00p 495.00p 495.00p 1600
29/03/2000 495.00p 495.00p 495.00p 495.00p 0
28/03/2000 490.00p 490.00p 490.00p 490.00p 0
27/03/2000 465.00p 465.00p 465.00p 465.00p 10000
24/03/2000 445.00p 445.00p 445.00p 445.00p 0
23/03/2000 445.00p 445.00p 445.00p 445.00p 0
22/03/2000 445.00p 445.00p 445.00p 445.00p 123
21/03/2000 430.00p 430.00p 430.00p 430.00p 0
20/03/2000 470.00p 470.00p 470.00p 470.00p 0
17/03/2000 470.00p 470.00p 470.00p 470.00p 0
16/03/2000 470.00p 470.00p 470.00p 470.00p 0
15/03/2000 462.50p 462.50p 462.50p 462.50p 0
14/03/2000 462.50p 462.50p 462.50p 462.50p 0
13/03/2000 462.50p 462.50p 462.50p 462.50p 0
10/03/2000 462.50p 462.50p 462.50p 462.50p 0
09/03/2000 462.50p 462.50p 462.50p 462.50p 0
08/03/2000 462.50p 462.50p 462.50p 462.50p 0
07/03/2000 462.50p 462.50p 462.50p 462.50p 0
06/03/2000 470.00p 470.00p 470.00p 470.00p 0
03/03/2000 470.00p 470.00p 470.00p 470.00p 0
02/03/2000 465.00p 465.00p 465.00p 465.00p 0
01/03/2000 465.00p 465.00p 465.00p 465.00p 0
29/02/2000 465.00p 465.00p 465.00p 465.00p 0
28/02/2000 462.50p 462.50p 462.50p 462.50p 0
25/02/2000 480.00p 480.00p 480.00p 480.00p 0
24/02/2000 470.00p 470.00p 470.00p 470.00p 0
23/02/2000 460.00p 460.00p 460.00p 460.00p 0
22/02/2000 445.00p 445.00p 445.00p 445.00p 0
21/02/2000 445.00p 445.00p 445.00p 445.00p 0
18/02/2000 445.00p 445.00p 445.00p 445.00p 0
17/02/2000 485.00p 485.00p 485.00p 485.00p 0
16/02/2000 540.00p 540.00p 540.00p 540.00p 0
15/02/2000 540.00p 540.00p 540.00p 540.00p 0
14/02/2000 542.50p 542.50p 542.50p 542.50p 0
11/02/2000 542.50p 542.50p 542.50p 542.50p 0
10/02/2000 535.00p 535.00p 535.00p 535.00p 0
09/02/2000 535.00p 535.00p 535.00p 535.00p 0
08/02/2000 520.00p 520.00p 520.00p 520.00p 0
07/02/2000 590.00p 590.00p 590.00p 590.00p 0
04/02/2000 562.50p 562.50p 562.50p 562.50p 0
03/02/2000 557.50p 557.50p 557.50p 557.50p 0
02/02/2000 577.50p 577.50p 577.50p 577.50p 0
01/02/2000 550.00p 550.00p 550.00p 550.00p 0
31/01/2000 472.50p 472.50p 472.50p 472.50p 0
28/01/2000 405.00p 405.00p 405.00p 405.00p 0
27/01/2000 410.00p 410.00p 410.00p 410.00p 0
26/01/2000 400.00p 400.00p 400.00p 400.00p 0
25/01/2000 427.50p 427.50p 427.50p 427.50p 0
24/01/2000 392.50p 392.50p 392.50p 392.50p 0
21/01/2000 347.50p 347.50p 347.50p 347.50p 0
20/01/2000 317.50p 317.50p 317.50p 317.50p 0
19/01/2000 303.50p 303.50p 303.50p 303.50p 0
18/01/2000 295.00p 295.00p 295.00p 295.00p 0
17/01/2000 289.00p 289.00p 289.00p 289.00p 0
14/01/2000 283.00p 283.00p 283.00p 283.00p 0
13/01/2000 278.00p 278.00p 278.00p 278.00p 0
12/01/2000 275.00p 275.00p 275.00p 275.00p 0
11/01/2000 275.00p 275.00p 275.00p 275.00p 0
10/01/2000 275.00p 275.00p 275.00p 275.00p 0
07/01/2000 275.00p 275.00p 275.00p 275.00p 0
06/01/2000 275.00p 275.00p 275.00p 275.00p 0
05/01/2000 279.00p 279.00p 279.00p 279.00p 0
04/01/2000 285.00p 285.00p 285.00p 285.00p 0
30/12/1999 280.00p 280.00p 280.00p 280.00p 0
29/12/1999 278.00p 278.00p 278.00p 278.00p 0
24/12/1999 275.00p 275.00p 275.00p 275.00p 0
23/12/1999 273.50p 273.50p 273.50p 273.50p 0
22/12/1999 260.00p 260.00p 260.00p 260.00p 0
21/12/1999 247.50p 247.50p 247.50p 247.50p 0
20/12/1999 244.50p 244.50p 244.50p 244.50p 0
17/12/1999 244.50p 244.50p 244.50p 244.50p 0
16/12/1999 244.50p 244.50p 244.50p 244.50p 0
15/12/1999 244.50p 244.50p 244.50p 244.50p 0
14/12/1999 251.50p 251.50p 251.50p 251.50p 0
13/12/1999 243.50p 243.50p 243.50p 243.50p 0
10/12/1999 226.50p 226.50p 226.50p 226.50p 0
09/12/1999 226.50p 226.50p 226.50p 226.50p 0
08/12/1999 226.50p 226.50p 226.50p 226.50p 0
07/12/1999 223.50p 223.50p 223.50p 223.50p 10000
06/12/1999 223.50p 223.50p 223.50p 223.50p 0
03/12/1999 223.50p 223.50p 223.50p 223.50p 0
02/12/1999 215.50p 215.50p 215.50p 215.50p 0
01/12/1999 215.50p 215.50p 215.50p 215.50p 0
30/11/1999 215.50p 215.50p 215.50p 215.50p 0
29/11/1999 215.50p 215.50p 215.50p 215.50p 0
26/11/1999 212.50p 212.50p 212.50p 212.50p 0
25/11/1999 212.50p 212.50p 212.50p 212.50p 0
24/11/1999 212.50p 212.50p 212.50p 212.50p 0
23/11/1999 206.50p 206.50p 206.50p 206.50p 0
22/11/1999 208.50p 208.50p 208.50p 208.50p 0
19/11/1999 213.50p 213.50p 213.50p 213.50p 0
18/11/1999 215.50p 215.50p 215.50p 215.50p 0
17/11/1999 215.50p 215.50p 215.50p 215.50p 0
16/11/1999 215.50p 215.50p 215.50p 215.50p 0
15/11/1999 220.00p 220.00p 220.00p 220.00p 0
12/11/1999 223.50p 223.50p 223.50p 223.50p 0
11/11/1999 208.50p 208.50p 208.50p 208.50p 0
10/11/1999 207.50p 207.50p 207.50p 207.50p 0

*Close Price adjusted for both dividends and splits