Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/04/2013 235.00p 235.00p 231.26p 232.50p 13831
18/04/2013 232.50p 235.00p 232.50p 233.75p 160986
17/04/2013 234.25p 236.00p 230.76p 234.25p 9805
16/04/2013 234.00p 234.25p 228.00p 230.63p 14103
15/04/2013 234.00p 234.00p 228.89p 234.00p 20492
12/04/2013 227.00p 232.95p 227.00p 227.00p 16133
11/04/2013 230.00p 233.28p 228.40p 233.25p 31574
10/04/2013 233.00p 233.40p 231.00p 232.00p 5114
09/04/2013 230.00p 230.00p 228.00p 228.00p 13481
08/04/2013 234.00p 234.00p 228.00p 228.00p 339084
05/04/2013 228.00p 234.00p 226.25p 234.00p 68725
04/04/2013 225.41p 226.38p 225.41p 226.25p 2121
03/04/2013 225.03p 226.38p 222.75p 226.38p 1334
02/04/2013 222.00p 226.85p 222.00p 222.75p 4990
28/03/2013 225.70p 227.00p 223.26p 227.00p 6863
27/03/2013 227.00p 227.00p 222.00p 222.00p 19927
26/03/2013 220.00p 227.00p 220.00p 227.00p 20670
25/03/2013 222.00p 222.00p 215.00p 215.00p 11818
22/03/2013 217.00p 222.00p 210.70p 222.00p 290510
21/03/2013 214.25p 215.00p 212.50p 212.50p 23
20/03/2013 209.00p 215.00p 209.00p 215.00p 27163
19/03/2013 210.00p 216.65p 210.00p 211.00p 28382
18/03/2013 211.60p 217.00p 211.60p 217.00p 14736
15/03/2013 215.00p 217.00p 214.00p 217.00p 18213
14/03/2013 211.00p 215.00p 211.00p 214.00p 246626
13/03/2013 211.00p 215.20p 211.00p 215.00p 606847
12/03/2013 213.00p 215.00p 211.50p 215.00p 9516
11/03/2013 210.00p 214.00p 208.50p 211.00p 48802
08/03/2013 209.90p 212.00p 207.15p 212.00p 13502
07/03/2013 215.00p 217.80p 206.00p 207.00p 31049
06/03/2013 218.00p 218.50p 213.72p 218.00p 32770
05/03/2013 211.00p 216.25p 210.80p 216.25p 20876
04/03/2013 208.00p 210.50p 207.25p 208.00p 15021
01/03/2013 209.50p 212.00p 206.50p 206.50p 22586
28/02/2013 212.00p 212.00p 209.00p 210.75p 3468
27/02/2013 211.50p 212.00p 210.00p 212.00p 1042
26/02/2013 208.00p 210.88p 207.00p 210.00p 5838
25/02/2013 212.00p 212.00p 207.00p 207.00p 9976
22/02/2013 210.00p 212.00p 207.00p 207.00p 4743
21/02/2013 210.00p 212.00p 208.03p 212.00p 13274
20/02/2013 206.90p 210.00p 206.90p 210.00p 451
19/02/2013 207.00p 210.63p 207.00p 210.00p 1402564
18/02/2013 208.50p 210.00p 208.50p 210.00p 3273
15/02/2013 205.00p 210.00p 205.00p 210.00p 16950
14/02/2013 208.10p 210.00p 203.33p 207.50p 1727178
13/02/2013 205.05p 210.00p 205.05p 210.00p 16793
12/02/2013 211.00p 211.50p 205.00p 209.00p 34029
11/02/2013 211.50p 211.50p 208.55p 211.50p 10869
08/02/2013 211.15p 211.15p 210.50p 210.50p 624
07/02/2013 213.00p 213.00p 211.15p 212.50p 6089
06/02/2013 209.00p 215.00p 207.00p 210.50p 165212
05/02/2013 216.00p 216.00p 209.00p 209.00p 10612
04/02/2013 213.00p 216.61p 211.00p 211.00p 22164
01/02/2013 216.50p 217.49p 215.75p 216.50p 32340
31/01/2013 215.50p 216.30p 213.86p 215.50p 321623
30/01/2013 220.00p 220.00p 215.00p 215.25p 7730
29/01/2013 215.00p 221.84p 213.25p 218.50p 2170997
28/01/2013 215.00p 215.14p 209.00p 212.00p 40066
25/01/2013 208.00p 212.00p 205.00p 210.25p 57170
24/01/2013 202.40p 206.95p 201.50p 204.00p 6260
23/01/2013 204.00p 205.69p 200.00p 201.50p 470540
22/01/2013 203.60p 205.77p 200.00p 202.62p 322074
21/01/2013 200.00p 204.00p 200.00p 202.00p 34170
18/01/2013 200.00p 205.25p 200.00p 200.00p 41492
17/01/2013 202.00p 207.00p 201.24p 204.50p 50502
16/01/2013 200.00p 200.00p 196.36p 199.00p 39498
15/01/2013 197.00p 199.00p 195.00p 197.25p 78706
14/01/2013 196.00p 197.00p 192.90p 196.00p 62608
11/01/2013 191.00p 197.00p 191.00p 195.00p 108820
10/01/2013 194.47p 194.47p 192.00p 192.00p 26339
09/01/2013 192.00p 194.55p 192.00p 192.00p 97161
08/01/2013 195.00p 195.00p 192.00p 192.00p 35885
07/01/2013 191.00p 192.95p 187.00p 192.25p 212080
04/01/2013 184.36p 188.00p 184.36p 188.00p 6035
03/01/2013 185.00p 187.00p 184.00p 184.00p 172667
02/01/2013 186.00p 186.00p 180.30p 185.00p 20690
31/12/2012 185.40p 185.40p 183.00p 183.00p 53
28/12/2012 182.36p 183.00p 181.50p 183.00p 5573
27/12/2012 181.50p 183.50p 181.00p 183.50p 327
24/12/2012 186.00p 186.00p 181.00p 181.00p 1234
21/12/2012 185.00p 188.25p 185.00p 188.25p 14238
20/12/2012 181.00p 185.40p 181.00p 181.50p 1640
19/12/2012 183.00p 185.00p 181.82p 183.00p 15342
18/12/2012 185.00p 185.00p 183.50p 183.50p 8246
17/12/2012 185.00p 185.00p 183.50p 183.50p 5236
14/12/2012 185.00p 188.00p 185.00p 188.00p 159653
13/12/2012 187.30p 187.30p 186.50p 186.50p 13
12/12/2012 186.75p 188.00p 186.75p 188.00p 6739
11/12/2012 183.00p 186.32p 182.00p 185.00p 12311
10/12/2012 185.00p 185.00p 183.55p 185.00p 6854
07/12/2012 188.50p 190.00p 185.00p 186.00p 39156
06/12/2012 187.00p 188.50p 185.55p 188.00p 5057
05/12/2012 185.50p 185.50p 184.00p 184.00p 1127
04/12/2012 182.29p 186.13p 182.29p 186.13p 501
03/12/2012 186.00p 186.00p 185.05p 186.00p 6197
30/11/2012 180.90p 183.00p 180.90p 183.00p 4163
29/11/2012 184.00p 184.00p 183.50p 183.50p 54
28/11/2012 182.00p 183.00p 180.10p 183.00p 0
27/11/2012 182.00p 182.15p 180.10p 182.00p 143262
26/11/2012 182.43p 183.50p 182.43p 183.50p 2287
23/11/2012 184.25p 184.42p 181.25p 183.50p 19605
22/11/2012 184.25p 184.25p 183.50p 183.50p 156
21/11/2012 182.15p 184.25p 182.15p 183.50p 10714
20/11/2012 184.00p 185.00p 184.00p 184.75p 53463
19/11/2012 182.00p 184.50p 180.00p 184.50p 21393
16/11/2012 175.75p 179.50p 175.75p 179.50p 5887
15/11/2012 175.00p 178.00p 172.75p 177.75p 49833
14/11/2012 179.00p 182.00p 175.00p 175.00p 265310
13/11/2012 180.04p 182.00p 179.90p 182.00p 964
12/11/2012 175.00p 182.00p 175.00p 182.00p 30019
09/11/2012 175.00p 179.85p 175.00p 177.50p 7881
08/11/2012 176.25p 179.14p 175.00p 177.50p 216175
07/11/2012 179.14p 181.00p 179.14p 181.00p 5814
06/11/2012 177.00p 182.95p 176.00p 178.00p 20395
05/11/2012 182.30p 182.85p 179.25p 179.25p 3446
02/11/2012 179.88p 181.75p 178.15p 179.88p 289450
01/11/2012 188.00p 189.00p 177.00p 179.50p 152569
31/10/2012 189.00p 189.00p 185.00p 186.50p 5938
30/10/2012 189.50p 189.50p 187.00p 189.00p 21375
29/10/2012 188.00p 195.00p 185.00p 188.25p 120839
26/10/2012 180.67p 180.67p 179.50p 179.50p 4567
25/10/2012 182.50p 184.75p 182.50p 184.75p 6432
24/10/2012 178.25p 183.00p 178.25p 180.62p 0
23/10/2012 178.25p 183.00p 178.25p 178.50p 17009
22/10/2012 181.60p 181.60p 177.94p 180.12p 5725
19/10/2012 181.69p 181.69p 178.25p 178.25p 4782
18/10/2012 178.27p 180.25p 178.27p 180.25p 4803
17/10/2012 177.00p 182.75p 177.00p 180.62p 5030
16/10/2012 178.00p 180.62p 178.00p 180.62p 2650
15/10/2012 177.00p 178.25p 177.00p 178.25p 556
12/10/2012 180.00p 182.12p 179.50p 181.25p 4282
11/10/2012 183.00p 183.00p 177.00p 183.00p 26222
10/10/2012 181.50p 182.00p 178.25p 182.00p 156101
09/10/2012 178.00p 179.00p 178.00p 179.00p 1337
08/10/2012 178.25p 180.50p 178.01p 180.50p 7288
05/10/2012 175.00p 183.00p 175.00p 180.50p 302595
04/10/2012 179.00p 179.00p 178.00p 178.00p 20000
03/10/2012 178.00p 178.50p 178.00p 178.50p 11909
02/10/2012 176.00p 178.12p 176.00p 177.13p 2326
01/10/2012 175.50p 178.28p 175.05p 177.00p 135910
28/09/2012 178.00p 178.00p 177.00p 177.00p 1732
27/09/2012 175.40p 176.50p 175.40p 176.50p 2440
26/09/2012 176.00p 178.00p 176.00p 177.00p 3494
25/09/2012 176.75p 178.39p 176.30p 177.50p 6175
24/09/2012 181.25p 181.67p 176.00p 177.50p 80037
21/09/2012 177.00p 179.46p 177.00p 179.00p 113852
20/09/2012 180.00p 180.00p 178.50p 178.50p 1301
19/09/2012 181.95p 181.95p 178.15p 179.00p 5534
18/09/2012 179.00p 183.00p 177.30p 183.00p 3620
17/09/2012 177.50p 179.50p 177.50p 179.50p 642
14/09/2012 181.50p 181.92p 177.30p 179.00p 128528
13/09/2012 176.00p 179.50p 176.00p 179.50p 3631
12/09/2012 176.00p 176.00p 176.00p 176.00p 686
11/09/2012 175.00p 179.80p 175.00p 177.50p 118111
10/09/2012 177.50p 179.75p 175.75p 179.75p 89979
07/09/2012 178.00p 180.00p 175.10p 180.00p 44919
06/09/2012 177.00p 177.00p 173.50p 176.75p 70860
05/09/2012 177.00p 177.00p 175.00p 175.00p 111
04/09/2012 173.00p 177.00p 171.75p 177.00p 165704
03/09/2012 173.27p 173.75p 173.27p 173.75p 857
31/08/2012 173.00p 174.50p 173.00p 174.50p 220
30/08/2012 174.64p 174.64p 174.00p 174.00p 851
29/08/2012 174.00p 175.00p 173.75p 174.00p 2590
28/08/2012 174.00p 175.00p 174.00p 175.00p 0
24/08/2012 174.00p 175.00p 174.00p 174.00p 27457
23/08/2012 175.00p 178.27p 174.12p 176.00p 15979
22/08/2012 175.90p 177.00p 175.71p 177.00p 3428
21/08/2012 181.00p 181.00p 176.50p 178.25p 5552
20/08/2012 179.50p 181.00p 177.56p 181.00p 14352
17/08/2012 175.00p 181.75p 172.40p 181.75p 102359
16/08/2012 175.00p 175.00p 172.00p 173.00p 4713
15/08/2012 173.20p 175.00p 173.20p 175.00p 3171
14/08/2012 172.00p 174.45p 172.00p 173.50p 5186
13/08/2012 172.00p 173.50p 172.00p 173.50p 608
10/08/2012 174.86p 175.00p 173.50p 173.50p 4849
09/08/2012 178.00p 179.00p 172.00p 172.25p 68021
08/08/2012 168.50p 178.00p 168.50p 178.00p 31496
07/08/2012 168.00p 168.00p 168.00p 168.00p 82
06/08/2012 168.00p 171.00p 168.00p 171.00p 3594
03/08/2012 169.00p 172.90p 169.00p 170.50p 6804
02/08/2012 173.00p 173.00p 168.00p 170.50p 2600
01/08/2012 172.00p 172.00p 167.00p 170.50p 20113
31/07/2012 167.50p 169.00p 167.50p 169.00p 2299
30/07/2012 166.00p 169.00p 166.00p 169.00p 2100
27/07/2012 172.00p 172.00p 167.00p 169.00p 1909
26/07/2012 166.00p 171.00p 164.00p 171.00p 20248
25/07/2012 169.00p 169.90p 165.22p 166.00p 11124
24/07/2012 168.58p 168.75p 165.92p 168.75p 3026
23/07/2012 168.75p 169.00p 166.50p 166.50p 2036
20/07/2012 170.00p 170.00p 166.50p 166.50p 5556
19/07/2012 169.00p 170.00p 164.00p 170.00p 7971
18/07/2012 166.00p 168.00p 163.83p 168.00p 13028
17/07/2012 162.50p 166.00p 161.00p 166.00p 36513
16/07/2012 161.50p 162.25p 161.40p 162.25p 23748
13/07/2012 161.70p 162.25p 161.70p 162.25p 1492
12/07/2012 161.87p 162.25p 161.87p 162.25p 417
11/07/2012 161.50p 162.00p 161.50p 162.00p 200
10/07/2012 162.50p 162.50p 161.55p 162.50p 11512
09/07/2012 162.25p 163.00p 161.18p 162.75p 80732
06/07/2012 155.00p 164.00p 155.00p 164.00p 124267

*Close Price adjusted for both dividends and splits