Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/12/2006 258.00p 260.00p 258.00p 260.00p 148423
14/12/2006 260.00p 260.00p 260.00p 260.00p 42330
13/12/2006 261.75p 261.75p 260.00p 259.00p 71550
12/12/2006 260.00p 260.00p 258.00p 258.75p 79294
11/12/2006 253.00p 260.00p 253.00p 255.00p 143358
08/12/2006 248.00p 248.00p 248.00p 248.50p 3300
07/12/2006 245.00p 260.00p 245.00p 248.00p 37640
06/12/2006 242.00p 242.00p 242.00p 241.75p 18745
05/12/2006 241.50p 241.50p 239.00p 242.00p 17334
04/12/2006 233.00p 240.00p 233.00p 241.50p 12503
01/12/2006 231.00p 233.00p 230.00p 231.00p 2455
30/11/2006 230.00p 231.50p 230.00p 230.00p 150258
29/11/2006 233.00p 233.00p 233.00p 231.50p 21975
28/11/2006 232.75p 233.00p 232.75p 233.00p 12022
27/11/2006 228.00p 228.00p 228.00p 230.50p 101
24/11/2006 229.00p 229.00p 228.00p 228.00p 13122
23/11/2006 230.00p 230.00p 230.00p 230.25p 725
22/11/2006 230.00p 228.00p 228.00p 230.00p 25000
21/11/2006 230.00p 230.00p 228.00p 230.00p 110188
20/11/2006 232.00p 234.75p 230.00p 234.75p 4179
17/11/2006 233.00p 240.00p 230.00p 234.00p 97063
16/11/2006 217.00p 228.00p 214.75p 229.00p 37056
15/11/2006 213.00p 216.00p 210.25p 214.75p 6663
14/11/2006 210.25p 210.25p 210.25p 210.25p 0
13/11/2006 207.00p 207.00p 207.00p 210.25p 250
10/11/2006 207.00p 210.00p 204.25p 207.00p 13852
09/11/2006 204.00p 205.75p 204.00p 204.25p 389
08/11/2006 204.00p 204.00p 204.00p 205.75p 0
07/11/2006 206.00p 206.00p 204.00p 204.00p 9691
06/11/2006 203.50p 205.00p 203.50p 205.50p 56038
03/11/2006 195.00p 199.75p 195.00p 198.00p 21804
02/11/2006 196.50p 196.50p 196.50p 196.50p 200
01/11/2006 195.00p 195.00p 195.00p 196.50p 1514
31/10/2006 197.25p 197.25p 195.50p 196.50p 16215
30/10/2006 197.00p 197.25p 197.00p 197.25p 3268
27/10/2006 202.00p 202.00p 202.00p 200.50p 0
26/10/2006 201.25p 201.25p 201.00p 202.00p 44840
25/10/2006 204.00p 204.00p 202.00p 202.00p 12560
24/10/2006 201.00p 204.00p 201.00p 203.25p 61824
23/10/2006 204.00p 204.00p 201.00p 201.00p 1625
20/10/2006 201.00p 203.50p 201.00p 203.50p 1359
19/10/2006 200.00p 203.00p 200.00p 201.25p 91259
18/10/2006 201.00p 202.50p 201.00p 201.00p 15658
17/10/2006 202.00p 202.00p 202.00p 202.00p 0
16/10/2006 202.00p 202.25p 202.00p 202.00p 134
13/10/2006 202.25p 202.00p 202.00p 202.00p 26
12/10/2006 202.00p 202.25p 202.00p 202.25p 25818
11/10/2006 203.00p 203.00p 202.00p 202.00p 14853
10/10/2006 201.00p 203.00p 201.00p 203.00p 133088
09/10/2006 203.00p 203.00p 202.00p 202.00p 5903
06/10/2006 203.00p 203.00p 202.00p 202.00p 967
05/10/2006 203.00p 203.00p 202.25p 202.25p 3983
04/10/2006 200.25p 200.25p 200.00p 200.00p 124379
03/10/2006 203.00p 203.00p 201.50p 201.50p 12474
02/10/2006 201.75p 202.00p 201.50p 201.50p 4640
29/09/2006 201.00p 202.00p 201.00p 201.75p 45112
28/09/2006 199.75p 200.00p 199.75p 200.00p 0
27/09/2006 199.00p 199.75p 199.00p 199.75p 6575
26/09/2006 199.00p 202.25p 199.00p 202.25p 55500
25/09/2006 200.25p 201.00p 200.25p 201.00p 20227
22/09/2006 200.25p 200.25p 200.25p 200.25p 7500
21/09/2006 202.25p 202.25p 200.25p 200.25p 43214
20/09/2006 202.00p 202.25p 202.00p 202.25p 226750
19/09/2006 197.00p 202.00p 197.00p 202.00p 400000
18/09/2006 195.75p 196.75p 195.75p 196.75p 5000
15/09/2006 194.50p 195.75p 194.50p 195.75p 3
14/09/2006 195.00p 197.00p 191.75p 194.50p 24000
13/09/2006 190.75p 191.75p 190.75p 191.75p 300000
12/09/2006 191.50p 191.50p 190.00p 190.75p 0
11/09/2006 188.00p 191.50p 188.00p 191.50p 91455
08/09/2006 184.50p 184.50p 184.50p 184.50p 9160
07/09/2006 183.00p 184.50p 183.00p 184.50p 342231
06/09/2006 185.50p 185.50p 185.50p 185.50p 0
05/09/2006 186.00p 187.00p 185.50p 185.50p 7630
04/09/2006 188.00p 188.00p 186.00p 186.00p 4003
01/09/2006 188.25p 189.75p 187.50p 187.50p 8818
31/08/2006 185.50p 185.50p 185.00p 185.50p 11000
30/08/2006 185.00p 185.50p 185.00p 185.50p 3275
29/08/2006 185.00p 185.00p 185.00p 185.00p 1941
25/08/2006 185.00p 185.00p 185.00p 185.00p 0
24/08/2006 185.00p 185.00p 185.00p 185.00p 0
23/08/2006 185.00p 185.00p 182.00p 185.00p 15000
22/08/2006 185.00p 185.00p 182.00p 185.00p 75000
21/08/2006 182.50p 183.75p 182.50p 183.50p 4212
18/08/2006 183.75p 183.75p 182.50p 182.50p 2432
17/08/2006 181.50p 181.75p 181.50p 181.50p 1135
16/08/2006 181.75p 181.50p 181.00p 181.50p 0
15/08/2006 181.00p 182.00p 181.00p 181.75p 0
14/08/2006 182.00p 182.00p 181.00p 181.00p 2198
11/08/2006 177.25p 180.00p 177.25p 180.00p 10030
10/08/2006 186.00p 186.00p 177.00p 180.00p 30707
09/08/2006 190.00p 190.50p 190.00p 190.50p 48899
08/08/2006 188.75p 190.00p 188.50p 188.50p 0
07/08/2006 190.00p 190.00p 188.75p 188.75p 27328
04/08/2006 186.25p 190.00p 186.25p 189.25p 9598
03/08/2006 188.25p 188.25p 188.00p 188.00p 0
02/08/2006 186.25p 188.25p 186.25p 188.25p 1529
01/08/2006 188.00p 188.25p 188.00p 188.25p 0
31/07/2006 188.25p 188.25p 188.00p 188.00p 17
28/07/2006 188.25p 188.25p 188.25p 188.25p 0
27/07/2006 188.00p 188.25p 188.00p 188.25p 1550
26/07/2006 190.00p 190.00p 188.00p 188.00p 2
25/07/2006 188.25p 188.75p 188.25p 188.25p 0
24/07/2006 188.75p 188.75p 188.25p 188.25p 1000
21/07/2006 191.00p 191.00p 188.75p 188.75p 4064
20/07/2006 191.00p 191.00p 189.50p 189.50p 7749
19/07/2006 187.25p 191.00p 187.25p 191.00p 5000
18/07/2006 188.50p 188.75p 188.50p 188.75p 3467
17/07/2006 188.75p 188.75p 188.25p 188.25p 13673
14/07/2006 188.00p 188.00p 188.00p 188.00p 5312
13/07/2006 188.00p 188.00p 188.00p 188.00p 11000
12/07/2006 189.50p 190.00p 189.50p 190.00p 550
11/07/2006 190.00p 190.00p 188.00p 189.50p 234002
10/07/2006 190.25p 190.25p 188.00p 190.00p 2916
07/07/2006 192.00p 192.00p 191.25p 191.50p 0
06/07/2006 191.25p 192.00p 190.00p 192.00p 834
05/07/2006 190.00p 191.25p 190.00p 191.25p 4494
04/07/2006 188.00p 193.00p 188.00p 192.25p 8507
03/07/2006 183.00p 186.50p 183.00p 186.50p 32014
30/06/2006 183.00p 183.00p 182.00p 182.00p 10188
29/06/2006 180.00p 182.00p 180.00p 181.25p 24549
28/06/2006 175.25p 181.00p 175.25p 181.00p 8000
27/06/2006 176.75p 177.50p 175.00p 177.50p 7000
26/06/2006 180.00p 180.00p 178.00p 178.50p 9304
23/06/2006 182.00p 182.00p 180.00p 180.25p 12200
22/06/2006 179.75p 182.00p 179.50p 181.50p 7526
21/06/2006 180.00p 180.00p 179.50p 179.50p 2051
20/06/2006 180.00p 180.00p 178.00p 180.00p 11220
19/06/2006 174.50p 180.00p 173.25p 179.75p 41941
16/06/2006 169.25p 172.00p 169.25p 172.00p 10791
15/06/2006 170.00p 172.25p 170.00p 172.25p 0
14/06/2006 171.75p 173.00p 170.00p 170.00p 1000
13/06/2006 173.00p 176.25p 171.75p 171.75p 20915
12/06/2006 179.00p 179.00p 176.25p 176.25p 16650
09/06/2006 180.25p 180.75p 180.25p 180.75p 2174
08/06/2006 178.00p 180.25p 178.00p 180.25p 2009
07/06/2006 182.75p 182.75p 181.75p 181.75p 2085
06/06/2006 182.50p 182.75p 182.50p 182.75p 0
05/06/2006 183.00p 183.00p 182.50p 182.50p 4500
02/06/2006 179.50p 181.25p 179.50p 180.75p 6184
01/06/2006 173.00p 181.25p 172.00p 179.50p 48457
31/05/2006 168.00p 171.50p 168.00p 171.50p 3644
30/05/2006 169.75p 171.00p 169.00p 171.00p 36306
26/05/2006 164.50p 167.75p 164.50p 167.75p 38721
25/05/2006 167.00p 167.00p 164.00p 166.00p 5193
24/05/2006 167.25p 167.25p 166.00p 166.00p 24888
23/05/2006 167.25p 171.50p 167.00p 169.75p 42241
22/05/2006 177.00p 180.00p 170.00p 171.00p 22159
19/05/2006 180.25p 183.00p 177.00p 180.00p 9775
18/05/2006 187.75p 187.75p 183.00p 183.00p 18994
17/05/2006 192.50p 192.50p 189.50p 189.50p 12310
16/05/2006 193.00p 194.00p 193.00p 194.00p 21110
15/05/2006 198.25p 198.25p 193.25p 193.25p 34537
12/05/2006 199.25p 204.00p 199.00p 203.00p 27615
11/05/2006 203.75p 203.75p 200.75p 200.75p 2067
10/05/2006 197.00p 201.00p 197.00p 201.00p 7125
09/05/2006 201.00p 201.00p 199.50p 199.50p 35966
08/05/2006 197.00p 201.00p 197.00p 201.00p 16005
05/05/2006 205.00p 207.00p 197.00p 197.00p 18911
04/05/2006 208.50p 212.00p 207.50p 207.50p 4000
03/05/2006 198.00p 212.00p 195.50p 208.50p 123057
02/05/2006 196.00p 196.50p 196.00p 196.50p 11464
28/04/2006 197.50p 197.50p 195.25p 196.25p 1911
27/04/2006 195.25p 197.50p 195.25p 197.50p 7150
26/04/2006 197.50p 197.75p 197.00p 197.75p 3847
25/04/2006 197.00p 197.50p 197.00p 197.50p 5578
24/04/2006 198.75p 199.00p 198.75p 198.75p 14673
21/04/2006 198.75p 199.00p 198.75p 198.75p 64034
20/04/2006 192.25p 196.00p 192.00p 196.00p 27093
19/04/2006 195.25p 197.75p 193.00p 196.50p 25450
18/04/2006 194.50p 194.50p 194.50p 194.50p 8708
13/04/2006 194.50p 194.50p 192.00p 194.50p 38
12/04/2006 196.75p 196.75p 192.00p 194.50p 3333
11/04/2006 196.75p 196.75p 194.25p 194.25p 15977
10/04/2006 196.75p 196.75p 194.50p 194.50p 3411
07/04/2006 193.00p 194.50p 193.00p 194.50p 31900
06/04/2006 192.00p 194.50p 192.00p 194.50p 20959
05/04/2006 193.00p 194.50p 192.25p 194.50p 47451
04/04/2006 192.50p 193.50p 190.00p 193.50p 29167
03/04/2006 192.00p 192.75p 192.00p 192.50p 46454
31/03/2006 193.00p 194.50p 192.00p 194.50p 56234
30/03/2006 196.00p 196.00p 195.00p 195.50p 544695
29/03/2006 200.00p 200.00p 195.00p 196.00p 89413
28/03/2006 201.50p 201.50p 201.00p 201.00p 8214
27/03/2006 201.00p 201.50p 201.00p 201.50p 1250
24/03/2006 205.00p 205.00p 201.00p 203.00p 25100
23/03/2006 201.00p 205.00p 201.00p 205.00p 5317
22/03/2006 203.25p 203.25p 201.00p 201.00p 44209
21/03/2006 203.50p 205.50p 203.50p 205.50p 11048
20/03/2006 205.00p 205.00p 203.50p 203.50p 49481
17/03/2006 205.00p 206.00p 203.00p 205.00p 57546
16/03/2006 204.25p 204.25p 203.25p 204.00p 26238
15/03/2006 203.25p 204.25p 203.25p 204.25p 100102
14/03/2006 204.25p 204.25p 203.25p 203.25p 9757
13/03/2006 204.50p 204.50p 204.25p 204.25p 3775
10/03/2006 204.50p 204.50p 204.50p 204.50p 9298
09/03/2006 201.25p 204.50p 201.25p 204.50p 1074
08/03/2006 206.75p 207.00p 203.50p 203.50p 3845239
07/03/2006 210.25p 210.25p 207.00p 208.00p 20130
06/03/2006 215.00p 215.00p 212.50p 212.50p 55129

*Close Price adjusted for both dividends and splits