Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/11/1999 207.50p 207.50p 207.50p 207.50p 0
08/11/1999 195.00p 195.00p 195.00p 195.00p 0
05/11/1999 194.00p 194.00p 194.00p 194.00p 0
04/11/1999 194.00p 194.00p 194.00p 194.00p 0
03/11/1999 194.00p 194.00p 194.00p 194.00p 0
02/11/1999 195.50p 195.50p 195.50p 195.50p 0
01/11/1999 195.50p 195.50p 195.50p 195.50p 0
29/10/1999 199.50p 199.50p 199.50p 199.50p 0
28/10/1999 187.50p 187.50p 187.50p 187.50p 0
27/10/1999 171.50p 171.50p 171.50p 171.50p 0
26/10/1999 171.50p 171.50p 171.50p 171.50p 0
25/10/1999 171.00p 171.00p 171.00p 171.00p 0
22/10/1999 168.50p 168.50p 168.50p 168.50p 0
21/10/1999 168.50p 168.50p 168.50p 168.50p 0
20/10/1999 169.50p 169.50p 169.50p 169.50p 0
19/10/1999 167.50p 167.50p 167.50p 167.50p 4000
18/10/1999 165.00p 165.00p 165.00p 165.00p 0
15/10/1999 170.00p 170.00p 170.00p 170.00p 0
14/10/1999 171.50p 171.50p 171.50p 171.50p 0
13/10/1999 173.50p 173.50p 173.50p 173.50p 0
12/10/1999 176.00p 176.00p 176.00p 176.00p 0
11/10/1999 173.50p 173.50p 173.50p 173.50p 0
08/10/1999 170.50p 170.50p 170.50p 170.50p 0
07/10/1999 174.50p 174.50p 174.50p 174.50p 0
06/10/1999 178.00p 178.00p 178.00p 178.00p 0
05/10/1999 181.50p 181.50p 181.50p 181.50p 0
04/10/1999 181.50p 181.50p 181.50p 181.50p 0
01/10/1999 184.50p 184.50p 184.50p 184.50p 0
30/09/1999 179.00p 179.00p 179.00p 179.00p 0
29/09/1999 163.50p 163.50p 163.50p 163.50p 0
28/09/1999 161.50p 161.50p 161.50p 161.50p 0
27/09/1999 162.50p 162.50p 162.50p 162.50p 0
24/09/1999 159.50p 159.50p 159.50p 159.50p 0
23/09/1999 160.50p 160.50p 160.50p 160.50p 0
22/09/1999 159.50p 159.50p 159.50p 159.50p 0
21/09/1999 162.50p 162.50p 162.50p 162.50p 11000
20/09/1999 174.50p 174.50p 174.50p 174.50p 0
17/09/1999 175.00p 175.00p 175.00p 175.00p 0
16/09/1999 162.50p 162.50p 162.50p 162.50p 0
15/09/1999 169.00p 169.00p 169.00p 169.00p 0
14/09/1999 174.00p 174.00p 174.00p 174.00p 0
13/09/1999 176.50p 176.50p 176.50p 176.50p 30000
10/09/1999 171.50p 171.50p 171.50p 171.50p 0
09/09/1999 171.50p 171.50p 171.50p 171.50p 90000
08/09/1999 172.50p 172.50p 172.50p 172.50p 0
07/09/1999 179.00p 179.00p 179.00p 179.00p 0
06/09/1999 176.50p 176.50p 176.50p 176.50p 0
03/09/1999 175.00p 175.00p 175.00p 175.00p 0
02/09/1999 172.50p 172.50p 172.50p 172.50p 0
01/09/1999 171.50p 171.50p 171.50p 171.50p 0
31/08/1999 170.00p 170.00p 170.00p 170.00p 0
27/08/1999 171.50p 171.50p 171.50p 171.50p 0
26/08/1999 178.50p 178.50p 178.50p 178.50p 0
25/08/1999 164.50p 164.50p 164.50p 164.50p 0
24/08/1999 156.50p 156.50p 156.50p 156.50p 0
23/08/1999 150.00p 150.00p 150.00p 150.00p 0
20/08/1999 144.50p 144.50p 144.50p 144.50p 0
19/08/1999 137.50p 137.50p 137.50p 137.50p 0
18/08/1999 135.50p 135.50p 135.50p 135.50p 0
17/08/1999 135.50p 135.50p 135.50p 135.50p 0
16/08/1999 135.50p 135.50p 135.50p 135.50p 0
13/08/1999 135.50p 135.50p 135.50p 135.50p 0
12/08/1999 135.50p 135.50p 135.50p 135.50p 0
11/08/1999 135.50p 135.50p 135.50p 135.50p 0
10/08/1999 136.50p 136.50p 136.50p 136.50p 0
09/08/1999 138.00p 138.00p 138.00p 138.00p 0
06/08/1999 141.50p 141.50p 141.50p 141.50p 0
05/08/1999 140.50p 140.50p 140.50p 140.50p 0
04/08/1999 135.50p 135.50p 135.50p 135.50p 0
03/08/1999 132.50p 132.50p 132.50p 132.50p 0
02/08/1999 132.50p 132.50p 132.50p 132.50p 0
30/07/1999 132.50p 132.50p 132.50p 132.50p 0
29/07/1999 122.50p 122.50p 122.50p 122.50p 0
28/07/1999 129.50p 129.50p 129.50p 129.50p 0
27/07/1999 130.00p 130.00p 130.00p 130.00p 0
26/07/1999 139.00p 139.00p 139.00p 139.00p 0
23/07/1999 143.50p 143.50p 143.50p 143.50p 0
22/07/1999 145.00p 145.00p 145.00p 145.00p 0
21/07/1999 145.50p 145.50p 145.50p 145.50p 0
20/07/1999 145.50p 145.50p 145.50p 145.50p 0
19/07/1999 147.50p 147.50p 147.50p 147.50p 0
16/07/1999 147.50p 147.50p 147.50p 147.50p 0
15/07/1999 146.50p 146.50p 146.50p 146.50p 0
14/07/1999 145.50p 145.50p 145.50p 145.50p 0
13/07/1999 148.50p 148.50p 148.50p 148.50p 0
12/07/1999 149.50p 149.50p 149.50p 149.50p 0
09/07/1999 149.00p 149.00p 149.00p 149.00p 0
08/07/1999 149.50p 149.50p 149.50p 149.50p 0
07/07/1999 147.50p 147.50p 147.50p 147.50p 0
06/07/1999 151.50p 151.50p 151.50p 151.50p 0
05/07/1999 154.50p 154.50p 154.50p 154.50p 0
02/07/1999 154.50p 154.50p 154.50p 154.50p 0
01/07/1999 154.50p 154.50p 154.50p 154.50p 0
30/06/1999 153.50p 153.50p 153.50p 153.50p 0
29/06/1999 159.00p 159.00p 159.00p 159.00p 0
28/06/1999 152.50p 152.50p 152.50p 152.50p 0
25/06/1999 167.50p 167.50p 167.50p 167.50p 0
24/06/1999 155.00p 155.00p 155.00p 155.00p 0
23/06/1999 149.50p 149.50p 149.50p 149.50p 0
22/06/1999 149.50p 149.50p 149.50p 149.50p 0
21/06/1999 138.50p 138.50p 138.50p 138.50p 0
18/06/1999 144.00p 144.00p 144.00p 144.00p 0
17/06/1999 144.50p 144.50p 144.50p 144.50p 0
16/06/1999 147.50p 147.50p 147.50p 147.50p 0
15/06/1999 153.50p 153.50p 153.50p 153.50p 0
14/06/1999 144.50p 144.50p 144.50p 144.50p 0
11/06/1999 136.00p 136.00p 136.00p 136.00p 0
10/06/1999 124.50p 124.50p 124.50p 124.50p 0
09/06/1999 124.50p 124.50p 124.50p 124.50p 0
08/06/1999 120.50p 120.50p 120.50p 120.50p 0
07/06/1999 120.50p 120.50p 120.50p 120.50p 0
04/06/1999 120.00p 120.00p 120.00p 120.00p 0
03/06/1999 124.50p 124.50p 124.50p 124.50p 0
02/06/1999 117.50p 117.50p 117.50p 117.50p 0
01/06/1999 116.00p 116.00p 116.00p 116.00p 0

*Close Price adjusted for both dividends and splits