Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/06/2016 254.00p 254.00p 247.44p 248.00p 26649
17/06/2016 254.00p 254.00p 248.00p 248.00p 2149668
16/06/2016 256.75p 256.75p 252.00p 253.50p 281062
15/06/2016 253.00p 257.00p 252.98p 253.50p 234090
14/06/2016 254.25p 255.00p 252.94p 254.00p 166926
13/06/2016 256.75p 256.75p 254.00p 254.00p 479661
10/06/2016 254.75p 255.50p 254.25p 254.75p 206091
09/06/2016 255.75p 255.75p 254.75p 254.75p 128303
08/06/2016 255.00p 256.00p 254.30p 255.50p 123737
07/06/2016 255.25p 255.99p 254.55p 255.00p 231182
06/06/2016 256.75p 256.75p 255.00p 255.00p 194453
03/06/2016 255.75p 257.00p 254.50p 255.00p 242855
02/06/2016 256.00p 256.16p 253.81p 254.75p 308743
01/06/2016 256.00p 256.02p 253.75p 254.25p 56778
31/05/2016 252.00p 257.00p 252.00p 255.00p 22302
27/05/2016 253.00p 254.48p 251.00p 254.00p 19107
26/05/2016 255.00p 255.00p 253.00p 254.50p 43673
25/05/2016 260.00p 260.88p 259.00p 260.00p 216061
24/05/2016 259.50p 259.78p 259.50p 259.50p 13410
23/05/2016 261.00p 262.50p 259.00p 259.00p 134862
20/05/2016 260.00p 260.75p 259.57p 260.75p 64133
19/05/2016 260.25p 261.24p 258.75p 258.75p 86361
18/05/2016 258.00p 260.27p 258.00p 259.50p 9562
17/05/2016 264.00p 264.00p 258.00p 258.25p 124814
16/05/2016 260.00p 262.00p 259.71p 260.50p 5595
13/05/2016 259.00p 259.49p 258.25p 258.25p 33958
12/05/2016 257.50p 260.00p 257.25p 259.00p 26689
11/05/2016 258.25p 260.66p 256.25p 258.25p 43970
10/05/2016 258.00p 262.82p 257.00p 257.00p 47336
09/05/2016 258.00p 261.48p 258.00p 258.00p 11387
06/05/2016 264.00p 264.25p 257.50p 257.50p 22620
05/05/2016 260.50p 262.30p 260.00p 260.00p 40077
04/05/2016 260.00p 263.02p 260.00p 261.50p 17338
03/05/2016 267.00p 267.00p 260.25p 260.25p 7639
29/04/2016 260.25p 264.74p 260.25p 263.25p 13183
28/04/2016 268.00p 268.00p 261.75p 262.25p 32122
27/04/2016 261.00p 263.65p 261.00p 261.75p 3748
26/04/2016 267.00p 267.00p 262.25p 262.75p 23554
25/04/2016 264.50p 266.31p 262.25p 262.25p 18554
22/04/2016 262.00p 267.75p 262.00p 266.00p 125130
21/04/2016 268.00p 268.21p 266.72p 267.13p 91718
20/04/2016 261.00p 267.50p 261.00p 266.75p 20480
19/04/2016 265.50p 268.50p 264.37p 267.50p 199027
18/04/2016 258.00p 265.50p 258.00p 264.75p 237893
15/04/2016 265.00p 266.01p 263.31p 264.25p 88514
14/04/2016 258.25p 265.39p 258.25p 261.75p 7357
13/04/2016 260.00p 264.00p 260.00p 264.00p 6446
12/04/2016 262.00p 266.75p 262.00p 264.25p 41129
11/04/2016 263.00p 266.75p 262.91p 265.00p 97302
08/04/2016 260.00p 262.50p 258.95p 262.50p 133108
07/04/2016 257.75p 260.00p 254.44p 257.50p 162867
06/04/2016 256.75p 260.96p 256.40p 258.00p 226433
05/04/2016 253.50p 256.75p 253.50p 255.25p 7904
04/04/2016 251.75p 257.00p 249.50p 256.75p 209072
01/04/2016 249.75p 252.00p 248.75p 250.00p 145248
31/03/2016 247.50p 249.50p 246.50p 249.50p 13117
30/03/2016 250.00p 250.00p 247.54p 249.75p 12016
29/03/2016 252.00p 252.00p 248.00p 249.75p 5139
24/03/2016 250.00p 250.00p 248.25p 248.75p 181215
23/03/2016 250.00p 252.00p 249.00p 250.00p 71261
22/03/2016 247.00p 250.50p 247.00p 250.00p 96674
21/03/2016 252.00p 252.00p 247.50p 250.00p 191178
18/03/2016 248.00p 252.92p 247.75p 251.50p 62703
17/03/2016 245.00p 251.62p 242.52p 249.75p 407125
16/03/2016 246.00p 246.00p 242.12p 242.25p 27297
15/03/2016 242.00p 250.00p 241.00p 244.00p 113229
14/03/2016 234.75p 242.00p 232.25p 241.00p 190431
11/03/2016 233.25p 235.00p 231.25p 232.87p 163912
10/03/2016 235.00p 235.00p 228.50p 231.75p 36676
09/03/2016 233.50p 234.23p 228.00p 232.00p 38785
08/03/2016 231.00p 234.00p 229.17p 232.75p 68052
07/03/2016 233.75p 234.00p 230.29p 233.50p 20373
04/03/2016 232.00p 234.02p 228.00p 229.50p 188612
03/03/2016 230.50p 233.84p 230.50p 232.63p 88405
02/03/2016 235.00p 235.00p 229.87p 231.75p 28030
01/03/2016 234.00p 239.02p 230.50p 236.50p 91462
29/02/2016 226.00p 232.62p 226.00p 232.00p 142002
26/02/2016 225.50p 227.93p 225.43p 227.00p 42771
25/02/2016 225.70p 225.70p 223.25p 224.00p 2127
24/02/2016 225.00p 225.10p 223.00p 223.25p 6896
23/02/2016 226.00p 226.00p 225.50p 225.75p 36071
22/02/2016 225.75p 227.68p 225.50p 226.00p 29651
19/02/2016 224.75p 226.25p 224.43p 225.75p 118506
18/02/2016 225.00p 226.38p 224.00p 224.50p 33168
17/02/2016 224.00p 226.00p 223.75p 223.75p 30072
16/02/2016 227.00p 227.00p 224.00p 224.50p 9119
15/02/2016 225.00p 225.75p 224.62p 224.62p 0
12/02/2016 225.00p 226.19p 224.25p 225.75p 35185
11/02/2016 222.00p 227.00p 222.00p 227.00p 57631
10/02/2016 227.75p 228.00p 222.00p 224.50p 67958
09/02/2016 225.00p 226.50p 224.25p 226.50p 31048
08/02/2016 224.75p 226.13p 224.75p 226.13p 9402
05/02/2016 222.00p 227.25p 222.00p 223.00p 2638
04/02/2016 225.00p 226.10p 224.87p 224.87p 30069
03/02/2016 225.00p 226.62p 224.00p 226.62p 27665
02/02/2016 227.75p 227.75p 222.00p 222.00p 12193
01/02/2016 224.50p 226.28p 220.25p 222.00p 15219
29/01/2016 224.25p 225.00p 222.00p 222.75p 27823
28/01/2016 219.00p 226.58p 219.00p 224.25p 28362
27/01/2016 220.00p 221.09p 219.62p 220.75p 39008
26/01/2016 219.00p 220.50p 219.00p 220.50p 7880
25/01/2016 218.50p 219.40p 218.50p 219.25p 28438
22/01/2016 219.00p 221.00p 219.00p 219.50p 11961
21/01/2016 218.00p 224.00p 217.00p 217.25p 106896
20/01/2016 219.00p 220.12p 218.00p 218.00p 12674
19/01/2016 223.50p 225.00p 222.00p 222.25p 11235
18/01/2016 223.00p 227.00p 223.00p 225.00p 11718
15/01/2016 229.00p 229.00p 224.75p 224.75p 47860
14/01/2016 228.75p 228.75p 224.25p 224.75p 6602
13/01/2016 222.00p 226.34p 222.00p 225.25p 459440
12/01/2016 223.50p 224.81p 222.50p 224.50p 26081
11/01/2016 223.75p 224.75p 222.25p 222.50p 67100
08/01/2016 223.00p 224.30p 223.00p 223.00p 343195
07/01/2016 220.00p 224.00p 218.25p 222.00p 52444
06/01/2016 223.00p 224.86p 223.00p 224.25p 19550
05/01/2016 222.00p 224.00p 222.00p 223.75p 43802
04/01/2016 218.25p 223.95p 218.25p 222.00p 45495
31/12/2015 220.83p 220.83p 217.25p 219.25p 766
30/12/2015 218.75p 220.00p 216.75p 217.25p 35595
29/12/2015 222.75p 222.75p 216.00p 216.00p 12138
24/12/2015 219.70p 219.75p 219.70p 219.75p 2500
23/12/2015 218.75p 220.00p 216.28p 217.00p 64791
22/12/2015 216.75p 222.75p 216.00p 216.25p 40053
21/12/2015 221.25p 221.50p 218.69p 221.50p 13933
18/12/2015 219.75p 221.50p 219.30p 221.50p 23405
17/12/2015 218.00p 220.88p 218.00p 219.62p 26004
16/12/2015 217.00p 221.25p 217.00p 218.00p 30925
15/12/2015 217.00p 221.20p 216.92p 218.00p 27374
14/12/2015 220.00p 221.96p 217.00p 217.00p 58645
11/12/2015 223.00p 224.43p 221.75p 221.75p 10907
10/12/2015 223.25p 226.10p 223.22p 223.50p 23001
09/12/2015 223.00p 228.92p 223.00p 224.25p 41283
08/12/2015 225.00p 228.83p 223.25p 225.75p 45264
07/12/2015 228.00p 230.00p 225.75p 227.00p 37221
04/12/2015 225.00p 230.00p 225.00p 227.00p 7426
03/12/2015 230.00p 233.00p 226.75p 228.25p 71204
02/12/2015 228.50p 229.75p 223.75p 228.00p 31520
01/12/2015 227.75p 227.75p 223.00p 227.25p 89291
30/11/2015 227.75p 228.50p 226.02p 228.00p 33852
27/11/2015 223.00p 223.00p 221.25p 222.00p 28558
26/11/2015 224.88p 224.88p 222.50p 222.62p 33412
25/11/2015 221.50p 221.75p 221.50p 221.75p 51053
24/11/2015 222.00p 223.95p 220.00p 221.00p 19419
23/11/2015 226.75p 226.75p 220.96p 223.62p 27707
20/11/2015 220.25p 224.00p 220.25p 220.50p 1772
19/11/2015 220.25p 220.50p 220.25p 220.25p 7850
18/11/2015 220.25p 223.75p 220.00p 221.00p 26066
17/11/2015 223.50p 225.25p 222.50p 224.75p 12144
16/11/2015 225.75p 225.75p 221.27p 224.00p 41460
13/11/2015 230.00p 230.00p 225.00p 225.50p 41724
12/11/2015 229.75p 232.00p 227.00p 228.00p 51102
11/11/2015 227.00p 231.95p 227.00p 229.00p 30279
10/11/2015 230.00p 232.00p 228.00p 230.25p 52717
09/11/2015 230.00p 230.00p 225.50p 227.00p 72753
06/11/2015 229.75p 229.75p 226.62p 226.62p 4590
05/11/2015 227.00p 229.75p 225.50p 226.75p 54805
04/11/2015 230.00p 230.00p 230.00p 230.00p 3614
03/11/2015 225.00p 226.75p 225.00p 226.75p 32297
02/11/2015 226.23p 226.23p 224.50p 224.50p 583
30/10/2015 230.00p 230.00p 224.00p 224.00p 17975
29/10/2015 229.00p 231.75p 227.25p 231.25p 36295
28/10/2015 227.00p 227.50p 225.75p 225.75p 17920
27/10/2015 221.25p 221.25p 221.25p 221.25p 2854
26/10/2015 222.00p 225.15p 222.00p 222.50p 4697
23/10/2015 219.75p 220.75p 219.75p 220.75p 5218
22/10/2015 222.75p 222.75p 217.75p 217.75p 13835
21/10/2015 220.25p 220.69p 218.50p 218.50p 6978
20/10/2015 220.00p 222.50p 218.50p 219.75p 49675
19/10/2015 220.00p 220.00p 219.00p 220.00p 11795
16/10/2015 220.00p 222.00p 217.25p 217.25p 27376
15/10/2015 220.00p 220.00p 217.00p 219.75p 26552
14/10/2015 220.00p 221.00p 218.00p 219.00p 51716
13/10/2015 220.00p 222.00p 218.00p 220.25p 17598
12/10/2015 217.25p 218.50p 217.00p 218.50p 348
09/10/2015 220.00p 220.00p 217.75p 218.88p 136763
08/10/2015 220.00p 220.00p 218.50p 218.50p 3945
07/10/2015 218.25p 218.25p 217.70p 218.25p 1838
06/10/2015 220.00p 220.00p 216.50p 218.62p 192215
05/10/2015 220.00p 221.70p 217.30p 218.00p 3109
02/10/2015 220.00p 220.50p 219.00p 219.00p 40322
01/10/2015 220.00p 220.00p 216.50p 219.50p 32782
30/09/2015 219.50p 220.00p 219.50p 220.00p 1209
29/09/2015 218.00p 219.75p 216.00p 218.00p 66219
28/09/2015 219.75p 220.00p 219.00p 219.00p 41419
25/09/2015 223.00p 223.00p 218.10p 220.13p 8544
24/09/2015 221.00p 221.57p 218.31p 219.50p 41627
23/09/2015 219.75p 219.75p 216.25p 216.50p 9674
22/09/2015 218.00p 220.00p 218.00p 219.25p 36305
21/09/2015 223.00p 223.00p 219.75p 219.75p 11137
18/09/2015 220.00p 220.00p 218.00p 218.50p 22463
17/09/2015 219.00p 220.00p 218.00p 219.25p 12209
16/09/2015 220.00p 223.00p 219.00p 219.00p 20532
15/09/2015 222.25p 225.00p 219.00p 219.00p 305259
14/09/2015 227.00p 227.60p 222.25p 222.25p 4587
11/09/2015 227.00p 227.00p 222.25p 224.13p 27965
10/09/2015 228.00p 228.00p 223.00p 225.00p 5854
09/09/2015 222.00p 227.08p 222.00p 226.00p 29820
08/09/2015 220.00p 222.00p 219.65p 220.75p 11271
07/09/2015 207.25p 220.70p 207.25p 215.00p 61366
04/09/2015 205.75p 212.00p 205.00p 206.75p 6119

*Close Price adjusted for both dividends and splits