Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/03/2017 281.25p 285.00p 281.25p 284.75p 40364
30/03/2017 281.00p 282.00p 279.50p 282.00p 59458
29/03/2017 281.00p 282.00p 281.00p 281.25p 299475
28/03/2017 279.75p 282.00p 279.75p 281.00p 338277
27/03/2017 275.00p 280.00p 275.00p 279.25p 40560
24/03/2017 280.00p 280.00p 277.00p 279.00p 61897
23/03/2017 278.00p 279.00p 274.13p 277.50p 19148
22/03/2017 275.00p 279.50p 273.00p 276.50p 41403
21/03/2017 273.25p 279.69p 273.25p 273.25p 22925
20/03/2017 280.00p 280.00p 275.00p 277.50p 39250
17/03/2017 274.00p 282.00p 274.00p 279.50p 16855
16/03/2017 280.00p 280.00p 273.25p 278.13p 3809
15/03/2017 280.00p 280.00p 276.76p 280.00p 928673
14/03/2017 280.00p 277.13p 276.62p 276.62p 0
13/03/2017 280.00p 280.00p 277.13p 277.13p 305
10/03/2017 276.00p 276.00p 275.00p 276.00p 19224
09/03/2017 276.50p 280.00p 276.50p 276.75p 21228
08/03/2017 277.50p 277.50p 276.11p 277.50p 67732
07/03/2017 276.00p 277.50p 275.00p 277.25p 104251
06/03/2017 278.45p 278.45p 276.00p 276.00p 314260
03/03/2017 278.00p 278.00p 275.00p 275.50p 85692
02/03/2017 279.75p 280.00p 272.00p 276.13p 104673
01/03/2017 275.00p 280.00p 272.00p 279.00p 21552
28/02/2017 280.00p 281.00p 276.50p 276.50p 38632
27/02/2017 275.00p 281.00p 275.00p 278.50p 7380
24/02/2017 275.00p 279.04p 275.00p 277.00p 12727
23/02/2017 282.00p 282.00p 278.25p 278.25p 14500
22/02/2017 281.75p 281.75p 272.00p 277.50p 6675
21/02/2017 281.50p 281.50p 276.87p 281.50p 22249
20/02/2017 281.50p 281.50p 275.00p 278.38p 6666
17/02/2017 280.00p 281.00p 275.00p 275.00p 63443
16/02/2017 273.00p 276.00p 273.00p 276.00p 261450
15/02/2017 269.75p 274.70p 268.75p 270.00p 11054
14/02/2017 270.00p 270.00p 265.75p 267.50p 1052663
13/02/2017 269.75p 270.00p 264.50p 269.50p 2940
10/02/2017 268.00p 270.00p 267.49p 268.50p 10785
09/02/2017 266.19p 266.56p 262.33p 264.00p 11130
08/02/2017 265.00p 265.00p 263.25p 263.25p 550805
07/02/2017 265.00p 265.00p 263.00p 263.00p 6415975
06/02/2017 262.75p 263.12p 260.31p 260.50p 6886
03/02/2017 262.00p 266.50p 260.00p 260.75p 9561
02/02/2017 262.00p 269.75p 262.00p 262.50p 69425
01/02/2017 262.00p 267.86p 262.00p 264.25p 4611
31/01/2017 277.00p 279.75p 263.00p 263.25p 37345
30/01/2017 276.00p 283.75p 270.00p 270.00p 40787
27/01/2017 277.50p 282.00p 276.00p 276.00p 6302
26/01/2017 278.00p 282.00p 278.00p 278.00p 3567
25/01/2017 278.00p 283.69p 278.00p 280.00p 647
24/01/2017 278.25p 284.94p 278.00p 278.00p 25925
23/01/2017 287.00p 287.00p 278.00p 280.00p 13333
20/01/2017 289.00p 289.00p 280.00p 282.75p 15296
19/01/2017 289.00p 289.00p 280.00p 280.25p 849
18/01/2017 289.00p 289.00p 280.00p 282.75p 1458
17/01/2017 289.00p 289.00p 280.00p 285.75p 2261
16/01/2017 289.00p 289.00p 280.00p 280.00p 2423
13/01/2017 289.00p 289.00p 282.95p 284.50p 1510
12/01/2017 280.00p 289.00p 280.00p 281.50p 5160
11/01/2017 289.00p 289.00p 282.63p 284.75p 14043
10/01/2017 289.00p 289.00p 280.00p 285.00p 858259
09/01/2017 288.50p 288.68p 284.75p 288.25p 362829
06/01/2017 288.50p 288.75p 287.70p 288.25p 36329
05/01/2017 285.25p 289.63p 285.00p 286.00p 6303
04/01/2017 289.00p 289.35p 283.43p 288.75p 457549
03/01/2017 288.00p 289.00p 281.96p 284.00p 15811
30/12/2016 287.75p 287.75p 281.57p 283.25p 304926
29/12/2016 284.00p 288.00p 278.00p 285.00p 310250
28/12/2016 275.25p 284.00p 275.25p 282.75p 18467
23/12/2016 283.75p 283.75p 280.40p 283.75p 27079
22/12/2016 282.00p 284.00p 280.10p 283.00p 45470
21/12/2016 272.00p 282.75p 272.00p 279.00p 231169
20/12/2016 270.75p 272.00p 268.00p 272.00p 436874
19/12/2016 267.00p 270.00p 265.00p 268.25p 1455
16/12/2016 273.75p 275.00p 267.22p 267.25p 124447
15/12/2016 272.00p 274.00p 270.75p 272.50p 139875
14/12/2016 263.00p 272.00p 263.00p 271.00p 49421
13/12/2016 265.00p 266.00p 262.00p 265.50p 19290
12/12/2016 260.00p 266.00p 260.00p 265.50p 129154
09/12/2016 259.25p 266.25p 258.61p 264.75p 185703
08/12/2016 255.00p 259.00p 253.50p 255.75p 10796
07/12/2016 250.00p 259.00p 250.00p 259.00p 31811
06/12/2016 246.50p 256.96p 246.50p 253.00p 34799
05/12/2016 247.00p 248.19p 243.25p 247.00p 19300
02/12/2016 248.00p 255.00p 248.00p 248.00p 899
01/12/2016 248.00p 248.00p 248.00p 248.00p 826
30/11/2016 257.75p 258.00p 250.00p 254.00p 3454
29/11/2016 250.00p 253.00p 250.00p 252.50p 14562
28/11/2016 250.00p 257.00p 250.00p 253.87p 5780
25/11/2016 250.00p 254.23p 250.00p 250.00p 4409
24/11/2016 259.75p 259.75p 250.00p 250.00p 1410
23/11/2016 256.75p 257.00p 250.00p 250.00p 19455
22/11/2016 250.00p 256.75p 245.00p 256.75p 38636
21/11/2016 241.00p 243.55p 241.00p 241.50p 1746
18/11/2016 243.25p 247.53p 240.00p 244.50p 223825
17/11/2016 249.00p 251.75p 242.50p 242.50p 18938
16/11/2016 247.00p 250.80p 247.00p 247.00p 233782
15/11/2016 247.00p 248.00p 246.50p 246.50p 82509
14/11/2016 245.00p 249.13p 245.00p 245.00p 1215
11/11/2016 250.00p 251.83p 250.00p 250.50p 32043
10/11/2016 248.00p 255.75p 244.50p 246.25p 29410
09/11/2016 242.00p 244.75p 239.75p 243.25p 139725
08/11/2016 250.00p 253.04p 248.00p 248.00p 9673
07/11/2016 250.25p 257.00p 250.00p 250.00p 8037
04/11/2016 250.00p 256.50p 250.00p 250.00p 9273
03/11/2016 255.25p 255.25p 250.00p 250.00p 17005
02/11/2016 255.00p 256.56p 255.00p 255.00p 7371
01/11/2016 257.50p 257.50p 255.00p 255.75p 8823
31/10/2016 259.00p 262.35p 256.50p 256.50p 9615
28/10/2016 255.25p 262.00p 255.00p 258.25p 4064
27/10/2016 263.75p 263.75p 255.00p 263.75p 29529
26/10/2016 263.75p 263.75p 257.00p 257.00p 6202
25/10/2016 260.00p 262.00p 257.00p 258.00p 22303
24/10/2016 258.00p 264.00p 258.00p 260.00p 3679
21/10/2016 258.25p 261.09p 258.00p 258.25p 13705
20/10/2016 258.00p 261.81p 258.00p 258.75p 10755
19/10/2016 262.00p 264.75p 258.00p 258.00p 6061
18/10/2016 262.25p 267.00p 257.79p 262.00p 16766
17/10/2016 262.25p 268.00p 262.00p 266.00p 20524
14/10/2016 262.00p 267.50p 262.00p 267.50p 22464
13/10/2016 266.00p 266.00p 262.00p 262.00p 6009
12/10/2016 266.00p 267.50p 262.50p 263.00p 30157
11/10/2016 260.00p 264.60p 259.22p 259.25p 18181
10/10/2016 260.00p 264.00p 257.75p 257.75p 18759
07/10/2016 256.25p 264.00p 256.00p 259.50p 44132
06/10/2016 263.00p 264.75p 255.25p 256.00p 64599
05/10/2016 274.00p 274.00p 263.00p 263.00p 15261
04/10/2016 280.00p 280.00p 268.75p 268.75p 73341
03/10/2016 280.00p 280.00p 276.50p 277.00p 37384
30/09/2016 276.75p 280.22p 276.75p 276.75p 12776
29/09/2016 279.00p 279.00p 276.19p 279.00p 3339
28/09/2016 275.00p 280.00p 275.00p 277.00p 11785
27/09/2016 282.00p 282.00p 278.25p 280.00p 18469
26/09/2016 280.00p 281.00p 279.75p 279.75p 83925
23/09/2016 282.00p 282.00p 280.00p 280.00p 24381
22/09/2016 280.00p 281.00p 278.00p 281.00p 124815
21/09/2016 279.00p 283.00p 276.00p 280.00p 136670
20/09/2016 273.00p 279.00p 271.02p 279.00p 169308
19/09/2016 273.75p 273.75p 271.28p 273.75p 2891
16/09/2016 272.00p 272.00p 270.80p 272.00p 52349
15/09/2016 272.00p 273.00p 271.25p 273.00p 19317
14/09/2016 268.50p 272.50p 268.50p 268.50p 15280
13/09/2016 271.25p 272.25p 268.88p 268.88p 2459
12/09/2016 265.25p 272.75p 265.25p 268.50p 99360
09/09/2016 266.00p 270.90p 266.00p 266.25p 1831
08/09/2016 270.00p 270.00p 268.00p 268.00p 7847
07/09/2016 272.75p 272.75p 269.00p 270.75p 18034
06/09/2016 269.00p 269.90p 269.00p 269.75p 1020
05/09/2016 272.25p 272.25p 270.25p 271.00p 70628
02/09/2016 271.75p 271.75p 269.50p 269.75p 75785
01/09/2016 270.00p 271.52p 267.62p 269.25p 27220
31/08/2016 268.50p 268.50p 266.00p 266.00p 5426
30/08/2016 268.25p 270.00p 266.58p 268.75p 31913
26/08/2016 270.50p 272.67p 268.75p 268.75p 94517
25/08/2016 271.00p 271.00p 265.00p 268.50p 25220
24/08/2016 270.75p 271.50p 270.00p 271.50p 1500
23/08/2016 270.25p 272.19p 270.00p 270.00p 9725
22/08/2016 270.00p 271.44p 270.00p 270.25p 5409
19/08/2016 273.00p 274.78p 272.75p 272.75p 1451
18/08/2016 271.00p 275.50p 271.00p 275.50p 8305
17/08/2016 271.00p 271.00p 271.00p 271.00p 2349
16/08/2016 271.50p 276.03p 271.50p 271.50p 69234
15/08/2016 273.50p 273.50p 271.65p 273.50p 884349
12/08/2016 274.25p 274.25p 274.25p 274.25p 2172
11/08/2016 271.00p 276.00p 271.00p 272.25p 21816
10/08/2016 272.00p 273.50p 271.00p 271.75p 7015
09/08/2016 271.00p 273.00p 271.00p 271.00p 195626
08/08/2016 268.00p 276.75p 268.00p 272.00p 450727
05/08/2016 268.00p 275.14p 268.00p 274.50p 9247
04/08/2016 269.25p 274.50p 268.25p 270.00p 198068
03/08/2016 272.25p 275.00p 270.00p 271.25p 369489
02/08/2016 274.00p 275.00p 270.50p 272.75p 20416
01/08/2016 272.25p 272.36p 271.83p 272.25p 1188
29/07/2016 270.00p 272.50p 270.00p 272.50p 9177
28/07/2016 270.75p 271.00p 268.25p 270.50p 98549
27/07/2016 271.00p 273.00p 269.31p 271.50p 12535
26/07/2016 272.50p 272.50p 268.75p 270.25p 97126
25/07/2016 267.00p 273.00p 264.48p 272.75p 37299
22/07/2016 264.00p 265.88p 264.00p 264.00p 2055
21/07/2016 264.00p 267.00p 263.95p 267.00p 12733
20/07/2016 265.25p 267.00p 264.50p 267.00p 12871
19/07/2016 264.50p 265.50p 261.25p 265.50p 14130
18/07/2016 263.25p 267.00p 263.00p 265.25p 13239
15/07/2016 266.75p 269.25p 266.75p 269.25p 8801
14/07/2016 267.50p 268.50p 260.00p 267.25p 13104
13/07/2016 264.75p 270.00p 264.75p 269.75p 15456
12/07/2016 260.00p 267.58p 260.00p 265.25p 23073
11/07/2016 264.00p 268.00p 263.67p 268.00p 13347
08/07/2016 269.00p 269.00p 261.50p 262.50p 24280
07/07/2016 262.00p 267.14p 262.00p 266.75p 7329
06/07/2016 262.00p 268.04p 262.00p 268.00p 178168
05/07/2016 262.00p 271.72p 262.00p 266.75p 367284
04/07/2016 260.00p 267.00p 256.25p 267.00p 43012
01/07/2016 250.25p 260.00p 248.71p 259.75p 1207355
30/06/2016 250.00p 252.00p 247.50p 250.00p 77194
29/06/2016 248.00p 250.00p 247.00p 248.75p 153671
28/06/2016 240.00p 249.75p 240.00p 248.75p 10059
27/06/2016 249.50p 249.50p 240.00p 248.00p 36976
24/06/2016 250.00p 250.00p 234.88p 249.25p 56657
23/06/2016 251.50p 251.50p 249.00p 250.00p 19330
22/06/2016 247.00p 252.00p 247.00p 250.50p 165305
21/06/2016 251.75p 254.00p 248.50p 248.50p 19734

*Close Price adjusted for both dividends and splits