Tarsus Group (TRS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/02/2014 213.25p 214.00p 213.00p 214.00p 2033
31/01/2014 220.00p 222.25p 213.00p 213.00p 37143
30/01/2014 223.45p 223.45p 222.04p 222.25p 13858
29/01/2014 225.00p 225.00p 220.25p 220.25p 26633
28/01/2014 220.00p 220.25p 220.00p 220.25p 6138
27/01/2014 230.00p 230.00p 220.25p 220.25p 7507
24/01/2014 230.00p 230.00p 225.05p 225.25p 2419
23/01/2014 231.00p 231.00p 225.25p 225.50p 3744
22/01/2014 228.00p 231.00p 225.14p 230.75p 19568
21/01/2014 222.00p 228.00p 222.00p 228.00p 13176
20/01/2014 226.75p 226.75p 220.25p 222.00p 210726
17/01/2014 220.25p 222.06p 220.25p 220.25p 151867
16/01/2014 217.25p 222.00p 217.25p 217.25p 317684
15/01/2014 218.20p 220.62p 218.20p 220.62p 1000
14/01/2014 220.25p 222.50p 218.19p 220.25p 15709
13/01/2014 218.69p 222.88p 217.05p 220.50p 32488
10/01/2014 223.75p 223.75p 222.50p 223.75p 19357
09/01/2014 227.00p 229.75p 220.00p 222.75p 45181
08/01/2014 238.00p 238.25p 227.62p 229.75p 1089112
07/01/2014 238.25p 242.19p 238.06p 238.25p 937498
06/01/2014 243.00p 243.75p 238.25p 238.25p 1011619
03/01/2014 236.25p 238.00p 236.25p 236.25p 8544
02/01/2014 236.25p 238.00p 236.00p 236.25p 2123
31/12/2013 236.25p 236.25p 236.25p 236.25p 382
30/12/2013 242.75p 242.75p 238.00p 239.50p 4135
27/12/2013 240.25p 241.25p 238.75p 238.75p 313
24/12/2013 238.00p 238.00p 236.25p 236.25p 20422
23/12/2013 243.00p 243.00p 238.00p 238.00p 4640
20/12/2013 237.00p 243.50p 235.25p 243.50p 41454
19/12/2013 238.00p 239.15p 237.00p 238.00p 153160
18/12/2013 239.25p 240.00p 238.00p 238.00p 20592
17/12/2013 245.50p 246.00p 239.00p 239.00p 10906
16/12/2013 239.25p 242.50p 239.00p 239.00p 6175
13/12/2013 239.25p 239.25p 239.00p 239.00p 475
12/12/2013 239.25p 239.25p 238.00p 239.00p 4727
11/12/2013 239.25p 240.55p 238.00p 238.00p 12281
10/12/2013 239.25p 244.13p 239.00p 239.00p 2342
09/12/2013 240.25p 244.06p 239.25p 239.25p 14782
06/12/2013 240.25p 242.25p 240.25p 242.25p 2172
05/12/2013 240.75p 240.75p 240.25p 240.25p 2721
04/12/2013 240.08p 243.62p 240.08p 243.62p 1722
03/12/2013 245.00p 247.50p 245.00p 246.50p 100
02/12/2013 249.50p 249.50p 246.20p 247.50p 0
29/11/2013 249.50p 249.50p 246.20p 247.50p 3071
28/11/2013 246.00p 249.29p 246.00p 247.50p 0
27/11/2013 246.00p 249.29p 246.00p 247.87p 5391
26/11/2013 248.00p 248.00p 245.00p 247.50p 3000
25/11/2013 253.00p 253.00p 250.00p 250.50p 6525
22/11/2013 248.00p 250.50p 248.00p 250.50p 106850
21/11/2013 250.00p 252.25p 250.00p 250.00p 1065
20/11/2013 250.00p 251.50p 249.75p 251.50p 20562
19/11/2013 248.00p 251.50p 248.00p 251.50p 815
18/11/2013 253.00p 253.00p 250.60p 251.00p 3861
15/11/2013 252.00p 252.00p 251.50p 251.50p 78096
14/11/2013 252.25p 252.25p 249.00p 251.00p 1039
13/11/2013 249.25p 251.75p 249.00p 249.00p 11404
12/11/2013 253.00p 253.00p 250.00p 251.75p 54035
11/11/2013 250.00p 252.25p 250.00p 252.25p 2966
08/11/2013 249.00p 252.40p 249.00p 250.25p 8376
07/11/2013 249.00p 252.90p 249.00p 250.00p 15400
06/11/2013 252.90p 252.90p 248.75p 250.50p 2477
05/11/2013 249.74p 251.50p 248.75p 248.75p 6595
04/11/2013 250.50p 254.75p 249.00p 251.50p 6147
01/11/2013 245.00p 249.00p 243.25p 249.00p 10535
31/10/2013 245.00p 247.00p 245.00p 247.00p 41
30/10/2013 245.00p 249.00p 245.00p 249.00p 18508
29/10/2013 239.75p 244.00p 239.00p 244.00p 8364
28/10/2013 239.75p 240.00p 236.90p 239.75p 5222
25/10/2013 237.50p 240.00p 236.90p 239.50p 2798
24/10/2013 237.75p 239.00p 234.65p 239.00p 6482
23/10/2013 233.00p 237.25p 233.00p 235.50p 240
22/10/2013 237.25p 237.25p 236.00p 237.25p 86
21/10/2013 237.84p 237.84p 235.23p 236.00p 2691
18/10/2013 235.55p 236.00p 235.25p 236.00p 1398
17/10/2013 234.74p 235.25p 234.00p 235.25p 1875
16/10/2013 235.25p 236.21p 233.00p 234.00p 21587
15/10/2013 236.75p 240.00p 234.30p 239.50p 23861
14/10/2013 234.75p 237.00p 234.07p 237.00p 3069
11/10/2013 235.00p 236.50p 230.00p 236.50p 9401
10/10/2013 228.25p 230.67p 228.00p 230.00p 5783
09/10/2013 235.00p 235.00p 232.50p 232.50p 0
08/10/2013 235.00p 235.00p 232.50p 232.50p 48
07/10/2013 231.04p 232.50p 230.00p 232.50p 25977
04/10/2013 231.04p 231.50p 230.00p 231.50p 1400
03/10/2013 230.05p 230.05p 230.00p 230.00p 4240
02/10/2013 230.00p 231.04p 230.00p 230.50p 7253
01/10/2013 233.00p 233.00p 230.00p 230.00p 5971
30/09/2013 227.00p 232.19p 227.00p 230.00p 17745
27/09/2013 227.00p 227.00p 227.00p 227.00p 1264
26/09/2013 232.25p 233.00p 230.50p 230.50p 0
25/09/2013 232.25p 233.00p 232.25p 233.00p 1519
24/09/2013 230.00p 232.00p 226.00p 232.00p 6184
23/09/2013 229.25p 229.25p 226.00p 226.00p 1473
20/09/2013 230.00p 230.00p 225.00p 226.50p 17214
19/09/2013 227.75p 229.50p 223.05p 229.50p 12030
18/09/2013 226.00p 226.85p 223.00p 225.50p 15418
17/09/2013 225.00p 226.00p 220.00p 223.00p 0
16/09/2013 225.00p 226.00p 220.00p 224.00p 1365044
13/09/2013 225.00p 225.00p 220.00p 220.00p 8050
12/09/2013 220.00p 221.88p 220.00p 220.00p 14431
11/09/2013 224.00p 224.00p 222.50p 222.50p 252000
10/09/2013 225.00p 225.00p 221.25p 223.50p 5283
09/09/2013 223.00p 223.75p 221.75p 221.75p 8554
06/09/2013 224.50p 226.75p 224.00p 224.00p 350
05/09/2013 224.00p 226.75p 223.00p 226.75p 267551
04/09/2013 223.00p 227.00p 223.00p 223.00p 6008
03/09/2013 225.00p 227.00p 224.05p 227.00p 10432
02/09/2013 228.00p 230.50p 224.00p 226.00p 243601
30/08/2013 233.00p 236.50p 230.00p 230.50p 15468
29/08/2013 237.00p 240.00p 233.05p 236.50p 0
28/08/2013 237.00p 240.00p 233.05p 233.50p 20036
27/08/2013 237.30p 237.50p 237.30p 237.50p 1018
23/08/2013 242.64p 242.64p 237.36p 239.50p 12478
22/08/2013 237.00p 243.00p 237.00p 240.00p 3377
21/08/2013 238.00p 238.00p 235.00p 236.50p 13889
20/08/2013 240.00p 242.50p 238.00p 238.00p 5134
19/08/2013 245.00p 245.00p 241.50p 242.50p 401
16/08/2013 239.57p 241.50p 238.25p 241.50p 2348
15/08/2013 245.00p 245.00p 238.25p 238.25p 1061
14/08/2013 245.00p 245.00p 238.25p 241.50p 868
13/08/2013 245.00p 245.00p 238.25p 238.25p 461
12/08/2013 245.00p 245.00p 238.50p 238.50p 5545
09/08/2013 247.00p 247.00p 238.00p 238.50p 6691
08/08/2013 243.50p 244.00p 243.50p 244.00p 344
07/08/2013 243.00p 248.00p 241.00p 244.00p 24665
06/08/2013 243.00p 250.00p 243.00p 243.50p 146821
05/08/2013 249.00p 249.00p 244.20p 246.00p 205581
02/08/2013 250.00p 250.00p 244.50p 247.50p 6443
01/08/2013 243.00p 246.50p 243.00p 246.50p 12386
31/07/2013 250.00p 250.00p 242.75p 246.25p 29193
30/07/2013 240.00p 245.86p 240.00p 243.00p 6666
29/07/2013 240.00p 244.90p 240.00p 241.00p 2044
26/07/2013 240.00p 243.50p 240.00p 243.00p 594
25/07/2013 240.00p 245.83p 240.00p 243.50p 27408
24/07/2013 244.50p 248.00p 241.00p 243.00p 1528
23/07/2013 242.00p 247.83p 241.29p 244.50p 19311
22/07/2013 242.00p 245.75p 242.00p 245.75p 2331
19/07/2013 242.00p 247.00p 242.00p 245.00p 5693
18/07/2013 243.00p 246.50p 242.00p 245.00p 8941
17/07/2013 243.00p 245.25p 243.00p 245.25p 529
16/07/2013 243.00p 248.75p 243.00p 245.50p 1712
15/07/2013 238.00p 249.00p 238.00p 248.75p 130997
12/07/2013 238.35p 241.50p 238.35p 240.00p 2139
11/07/2013 242.00p 242.00p 238.35p 239.25p 429407
10/07/2013 235.00p 242.00p 232.26p 242.00p 17498
09/07/2013 232.00p 234.50p 232.00p 233.00p 3648
08/07/2013 230.00p 235.00p 228.00p 232.25p 5949
05/07/2013 228.00p 230.50p 228.00p 230.50p 79
04/07/2013 226.00p 232.00p 226.00p 227.00p 30100
03/07/2013 226.00p 226.00p 221.26p 222.50p 25005
02/07/2013 225.33p 225.33p 222.35p 224.00p 5525
01/07/2013 224.00p 226.00p 223.00p 223.00p 2367
28/06/2013 220.00p 226.00p 217.25p 226.00p 32175
27/06/2013 217.25p 217.25p 217.25p 217.25p 71
26/06/2013 217.50p 217.50p 212.00p 217.25p 331
25/06/2013 210.50p 216.06p 210.50p 212.00p 9181
24/06/2013 218.00p 222.00p 211.04p 212.25p 20568
21/06/2013 217.50p 222.00p 211.25p 222.00p 22909
20/06/2013 214.00p 214.00p 210.50p 211.25p 30669
19/06/2013 212.00p 216.17p 212.00p 213.25p 2012
18/06/2013 217.00p 217.00p 210.61p 213.50p 6062
17/06/2013 215.00p 215.00p 210.00p 213.63p 0
14/06/2013 215.00p 215.00p 210.00p 210.00p 34823
13/06/2013 210.00p 212.00p 206.35p 210.50p 21134
12/06/2013 212.00p 212.00p 207.00p 208.75p 59585
11/06/2013 207.00p 209.75p 206.52p 207.25p 120127
10/06/2013 212.00p 212.75p 206.00p 207.00p 119618
07/06/2013 218.00p 218.24p 212.00p 212.75p 28717
06/06/2013 221.00p 223.00p 218.00p 218.00p 22785
05/06/2013 226.00p 227.25p 223.00p 223.00p 3262
04/06/2013 227.35p 230.00p 227.25p 227.25p 4243
03/06/2013 230.00p 230.00p 226.00p 230.00p 6066
31/05/2013 226.00p 230.00p 226.00p 228.50p 23067
30/05/2013 226.00p 229.25p 226.00p 229.25p 1
29/05/2013 234.00p 234.50p 228.50p 228.50p 0
28/05/2013 234.00p 234.50p 231.01p 232.00p 58003
24/05/2013 238.25p 238.25p 232.80p 234.50p 0
23/05/2013 238.25p 238.25p 232.80p 234.00p 5139
22/05/2013 233.20p 234.00p 233.20p 234.00p 369
21/05/2013 231.00p 238.50p 231.00p 238.50p 46896
20/05/2013 235.00p 235.00p 228.00p 228.00p 3246
17/05/2013 228.00p 233.25p 228.00p 231.25p 16933
16/05/2013 230.00p 233.50p 228.00p 228.00p 57132
15/05/2013 230.00p 232.50p 230.00p 232.50p 445
14/05/2013 230.51p 232.38p 229.58p 232.38p 510
13/05/2013 229.00p 235.00p 228.00p 232.00p 0
10/05/2013 229.00p 235.00p 228.00p 229.00p 145180
09/05/2013 229.00p 235.00p 229.00p 235.00p 12065
08/05/2013 230.00p 236.00p 229.00p 236.00p 327163
07/05/2013 226.00p 236.00p 226.00p 230.00p 42446
03/05/2013 229.00p 230.00p 225.00p 225.00p 59318
02/05/2013 236.00p 236.00p 229.00p 236.00p 26213
01/05/2013 236.00p 236.00p 236.00p 236.00p 807
30/04/2013 236.00p 236.00p 232.50p 236.00p 2681
29/04/2013 234.83p 236.00p 232.50p 232.50p 8388
26/04/2013 236.00p 236.00p 233.00p 236.00p 21912
25/04/2013 236.00p 236.00p 231.50p 233.00p 700
24/04/2013 236.00p 236.00p 233.00p 233.00p 4280
23/04/2013 235.04p 235.28p 231.00p 233.00p 24880
22/04/2013 235.28p 235.28p 230.72p 233.00p 9656

*Close Price adjusted for both dividends and splits