Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/01/2018 325.00p 325.00p 322.00p 323.50p 4431
16/01/2018 326.00p 329.70p 326.00p 326.00p 9031
15/01/2018 327.00p 330.48p 326.00p 326.00p 10574
12/01/2018 334.00p 334.00p 326.26p 329.00p 35992
11/01/2018 326.00p 336.00p 326.00p 334.00p 31425
10/01/2018 329.00p 329.00p 328.16p 329.00p 4197
09/01/2018 332.00p 332.00p 327.00p 329.00p 11078
08/01/2018 328.00p 331.51p 326.00p 326.00p 79865
05/01/2018 329.00p 332.00p 325.00p 329.50p 113101
04/01/2018 327.00p 329.00p 323.00p 324.00p 38273
03/01/2018 327.00p 327.00p 326.00p 326.00p 104
02/01/2018 317.00p 326.00p 317.00p 322.00p 197223
29/12/2017 327.00p 327.00p 319.89p 327.00p 1301
28/12/2017 322.75p 322.75p 322.75p 322.75p 484
27/12/2017 327.75p 327.75p 327.75p 327.75p 47
22/12/2017 325.00p 326.25p 322.62p 322.62p 0
21/12/2017 325.00p 326.25p 321.75p 326.25p 13315
20/12/2017 321.75p 324.75p 321.75p 324.75p 6138
19/12/2017 321.75p 322.08p 321.75p 321.75p 897
18/12/2017 319.00p 323.00p 315.00p 322.75p 158593
15/12/2017 312.75p 322.00p 312.75p 322.00p 89830
14/12/2017 312.00p 312.00p 312.00p 312.00p 1373
13/12/2017 312.25p 320.00p 312.00p 320.00p 4415
12/12/2017 312.25p 318.75p 312.00p 318.75p 5785
11/12/2017 321.75p 322.00p 312.00p 314.63p 4949
08/12/2017 312.75p 319.75p 312.75p 316.13p 6166
07/12/2017 317.00p 319.75p 315.00p 315.00p 17901
06/12/2017 319.75p 320.00p 315.05p 316.13p 7581
05/12/2017 320.00p 320.00p 315.00p 318.00p 1593
04/12/2017 319.75p 320.00p 310.00p 310.75p 11879
01/12/2017 320.00p 320.00p 311.00p 314.50p 7566
30/11/2017 319.75p 323.00p 315.00p 320.00p 9199
29/11/2017 316.00p 320.00p 315.00p 317.00p 19258
28/11/2017 313.00p 316.00p 307.10p 314.00p 3761
27/11/2017 313.00p 313.02p 305.00p 309.00p 5153
24/11/2017 303.25p 310.00p 303.25p 306.63p 8661
23/11/2017 302.00p 316.00p 302.00p 311.50p 14564
22/11/2017 308.70p 308.70p 307.00p 307.00p 3285
21/11/2017 308.00p 312.00p 307.50p 312.00p 16996
20/11/2017 300.00p 306.00p 305.00p 305.00p 0
17/11/2017 300.00p 306.00p 304.24p 306.00p 200
16/11/2017 300.00p 303.87p 302.35p 303.87p 1540
15/11/2017 300.00p 307.56p 302.80p 305.87p 2840
14/11/2017 300.00p 307.00p 304.33p 305.38p 5333
13/11/2017 300.00p 304.25p 300.00p 301.25p 144827
10/11/2017 304.00p 305.50p 304.00p 304.00p 20660
09/11/2017 300.00p 302.38p 300.00p 302.00p 116035
08/11/2017 304.00p 306.30p 300.00p 300.75p 30406
07/11/2017 304.00p 304.00p 298.00p 300.25p 10497
06/11/2017 305.00p 307.00p 305.00p 306.00p 10950
03/11/2017 308.00p 308.50p 306.49p 307.63p 7926
02/11/2017 308.00p 308.50p 306.67p 307.75p 3336
01/11/2017 308.00p 308.00p 304.00p 308.00p 44042
31/10/2017 305.00p 308.00p 305.00p 307.75p 15484
30/10/2017 307.00p 307.00p 300.25p 305.00p 34708
27/10/2017 305.00p 307.00p 301.00p 307.00p 5632
26/10/2017 300.00p 305.00p 300.00p 300.25p 11716
25/10/2017 302.00p 302.00p 298.00p 298.25p 16147
24/10/2017 302.00p 305.00p 300.80p 301.50p 7751
23/10/2017 306.25p 310.00p 299.00p 303.25p 137034
20/10/2017 308.25p 314.00p 308.00p 310.63p 5165
19/10/2017 315.00p 315.00p 311.63p 311.63p 1010
18/10/2017 315.00p 313.31p 311.63p 311.63p 1198
17/10/2017 315.00p 315.84p 311.75p 311.75p 322
16/10/2017 315.00p 316.00p 311.09p 312.00p 7718
13/10/2017 307.00p 313.00p 307.00p 311.63p 15780
12/10/2017 302.00p 306.00p 302.00p 304.00p 2825
11/10/2017 301.00p 301.00p 301.00p 301.00p 2870
10/10/2017 294.75p 300.50p 299.25p 299.25p 6372
09/10/2017 294.75p 300.50p 294.75p 300.50p 12241
06/10/2017 295.00p 295.00p 290.00p 290.00p 145
05/10/2017 295.00p 295.00p 294.50p 294.50p 591
04/10/2017 295.00p 295.00p 294.50p 294.50p 21804
03/10/2017 295.00p 295.00p 294.75p 294.75p 130
02/10/2017 285.50p 296.00p 285.00p 296.00p 16820
29/09/2017 286.00p 290.00p 285.50p 285.50p 31298
28/09/2017 273.00p 286.00p 273.00p 286.00p 55054
27/09/2017 280.00p 280.00p 275.00p 275.00p 1745
26/09/2017 280.00p 282.75p 275.00p 278.00p 9050
25/09/2017 280.00p 280.00p 280.00p 280.00p 353
22/09/2017 282.00p 282.75p 273.00p 282.50p 17748
21/09/2017 283.25p 284.00p 282.00p 282.00p 2406
20/09/2017 284.00p 287.75p 283.00p 285.00p 3260
19/09/2017 285.00p 285.75p 285.00p 285.75p 600
18/09/2017 284.00p 284.50p 284.00p 284.50p 174
15/09/2017 285.00p 289.00p 283.00p 283.00p 44364
14/09/2017 285.25p 285.25p 285.00p 285.00p 2312
13/09/2017 288.25p 288.25p 285.00p 285.50p 6976
12/09/2017 292.00p 295.75p 288.25p 289.50p 3162
11/09/2017 298.00p 298.00p 290.00p 290.00p 11425
08/09/2017 300.00p 300.00p 298.00p 299.00p 3288
07/09/2017 300.25p 300.75p 300.00p 300.50p 2630
06/09/2017 302.00p 302.00p 301.00p 301.50p 2815
05/09/2017 302.50p 302.50p 302.00p 302.50p 1766
04/09/2017 302.00p 303.00p 302.00p 303.00p 2842
01/09/2017 308.00p 307.50p 307.00p 307.00p 2935
31/08/2017 308.00p 308.50p 307.50p 307.50p 5494
30/08/2017 307.00p 310.00p 307.00p 307.50p 12072
29/08/2017 302.00p 312.00p 302.00p 307.00p 18943
25/08/2017 308.00p 308.00p 308.00p 308.00p 17098
24/08/2017 305.00p 307.00p 304.00p 307.00p 2790
23/08/2017 308.00p 308.00p 305.00p 307.00p 2194
22/08/2017 312.00p 312.00p 308.00p 308.50p 4350
21/08/2017 312.00p 312.00p 308.00p 308.00p 590
18/08/2017 308.00p 310.00p 308.00p 308.50p 8432
17/08/2017 315.00p 315.00p 307.00p 308.00p 22277
16/08/2017 315.00p 313.50p 313.50p 313.50p 10000
15/08/2017 315.00p 315.00p 312.00p 313.50p 3793
14/08/2017 315.00p 315.00p 314.00p 314.00p 716
11/08/2017 315.75p 315.75p 315.00p 315.00p 560
10/08/2017 317.00p 317.50p 317.00p 317.50p 33
09/08/2017 313.00p 323.00p 313.00p 321.00p 46245
08/08/2017 313.00p 313.00p 311.63p 311.63p 189
07/08/2017 307.25p 307.25p 307.25p 307.25p 60
04/08/2017 306.00p 311.50p 306.00p 311.50p 2828
03/08/2017 307.00p 309.00p 306.25p 306.50p 3098
02/08/2017 303.00p 307.00p 300.50p 302.75p 3428
01/08/2017 303.00p 303.00p 301.87p 301.87p 426
31/07/2017 303.00p 303.00p 300.50p 300.50p 2271
28/07/2017 300.00p 300.00p 297.50p 297.50p 2357
27/07/2017 300.00p 300.00p 296.25p 296.25p 1743
26/07/2017 298.00p 303.00p 293.50p 298.00p 12038
25/07/2017 294.00p 303.00p 293.75p 299.13p 160
24/07/2017 293.75p 302.50p 293.50p 302.50p 52412
21/07/2017 299.00p 299.00p 297.00p 297.00p 1474
20/07/2017 303.00p 303.00p 293.00p 295.50p 5221
19/07/2017 299.75p 303.00p 295.25p 299.13p 3445
18/07/2017 294.00p 299.00p 290.25p 293.00p 17901
17/07/2017 294.00p 294.00p 289.50p 289.50p 1774
14/07/2017 294.00p 294.00p 293.50p 293.50p 8422
13/07/2017 292.00p 294.75p 292.00p 293.75p 3345
12/07/2017 291.00p 292.00p 290.00p 292.00p 14388
11/07/2017 290.00p 291.00p 288.12p 288.12p 101
10/07/2017 288.75p 290.00p 288.75p 289.50p 2954
07/07/2017 286.75p 287.00p 285.50p 285.50p 170
06/07/2017 287.00p 287.00p 285.50p 285.50p 1606
05/07/2017 284.75p 285.00p 281.50p 281.50p 201
04/07/2017 282.00p 282.00p 277.00p 277.25p 2300
03/07/2017 284.25p 285.00p 278.25p 282.50p 5553
30/06/2017 278.25p 278.75p 277.00p 278.75p 8645
29/06/2017 280.50p 280.50p 278.00p 278.00p 6875
28/06/2017 281.00p 281.50p 280.50p 280.50p 74179
27/06/2017 280.00p 286.50p 280.00p 282.25p 4161
26/06/2017 280.00p 287.50p 280.00p 280.25p 3708
23/06/2017 287.50p 287.50p 280.25p 280.50p 365
22/06/2017 286.75p 286.75p 281.50p 284.25p 1993
21/06/2017 282.50p 287.75p 282.50p 284.75p 697
20/06/2017 292.00p 292.00p 280.00p 287.50p 8662
19/06/2017 291.75p 291.75p 291.75p 291.75p 11186
16/06/2017 282.00p 290.25p 281.99p 290.25p 56735
15/06/2017 282.00p 291.01p 282.00p 284.25p 32931
14/06/2017 283.00p 289.75p 283.00p 284.75p 4045
13/06/2017 284.00p 291.00p 283.00p 291.00p 7238
12/06/2017 283.00p 291.75p 283.00p 291.75p 3187
09/06/2017 284.75p 293.00p 283.50p 286.00p 297696
08/06/2017 285.00p 294.50p 285.00p 294.50p 7350
07/06/2017 285.00p 290.00p 284.75p 287.50p 17433
06/06/2017 289.50p 289.50p 286.20p 289.50p 751
05/06/2017 285.00p 290.33p 285.00p 287.75p 6618
02/06/2017 293.00p 293.78p 285.00p 286.00p 32648
01/06/2017 290.00p 293.00p 287.60p 292.00p 1499791
31/05/2017 285.00p 290.00p 285.00p 288.00p 518972
30/05/2017 286.00p 288.45p 285.00p 286.00p 4222
26/05/2017 290.00p 290.00p 287.56p 290.00p 7062
25/05/2017 285.25p 289.95p 285.00p 286.00p 44627
24/05/2017 294.75p 294.75p 294.50p 294.50p 9736
23/05/2017 285.75p 294.67p 285.75p 285.75p 3874
22/05/2017 285.50p 294.68p 285.50p 285.50p 4568
19/05/2017 286.75p 294.82p 286.75p 286.75p 6832
18/05/2017 294.00p 295.00p 288.50p 294.25p 2052798
17/05/2017 292.00p 293.75p 288.50p 292.50p 269121
16/05/2017 286.50p 287.00p 285.37p 286.00p 37112
15/05/2017 284.00p 287.00p 284.00p 286.50p 14912
12/05/2017 285.00p 287.58p 285.00p 285.50p 52737
11/05/2017 287.50p 291.00p 285.00p 287.50p 15393
10/05/2017 288.00p 289.50p 287.39p 287.50p 38288
09/05/2017 291.25p 291.25p 288.00p 288.00p 168640
08/05/2017 295.00p 295.00p 288.00p 289.00p 33128
05/05/2017 290.25p 292.25p 287.00p 288.00p 36836
04/05/2017 295.00p 295.00p 290.00p 291.00p 108649
03/05/2017 295.00p 295.00p 290.00p 293.00p 18410
02/05/2017 300.00p 300.00p 290.00p 292.50p 26413
28/04/2017 294.00p 298.40p 294.00p 295.00p 136357
27/04/2017 293.00p 298.52p 293.00p 293.00p 370
26/04/2017 293.00p 295.50p 290.00p 292.50p 11854
25/04/2017 293.00p 298.25p 293.00p 296.50p 5903
24/04/2017 293.25p 298.92p 293.00p 293.00p 12451
21/04/2017 295.25p 299.00p 295.25p 296.50p 32895
20/04/2017 295.00p 301.75p 293.19p 295.25p 63403
19/04/2017 293.00p 295.00p 293.00p 293.75p 15823
18/04/2017 290.00p 301.75p 290.00p 295.50p 37849
13/04/2017 292.00p 293.36p 287.00p 287.00p 14882
12/04/2017 293.25p 293.25p 289.50p 293.25p 26606
11/04/2017 285.75p 300.00p 285.75p 296.00p 60010
10/04/2017 279.25p 285.37p 278.00p 279.25p 27935
07/04/2017 280.00p 286.00p 280.00p 281.50p 16795
06/04/2017 286.00p 286.10p 283.06p 283.50p 7839
05/04/2017 285.00p 286.00p 283.00p 286.00p 5477
04/04/2017 281.50p 285.00p 281.50p 283.00p 1744
03/04/2017 284.75p 284.75p 283.89p 284.75p 3120

*Close Price adjusted for both dividends and splits