Tarsus Share History

Tarsus Share Price history. The following table shows end-of-day data TRS historical share prices for Tarsus, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

TRS.L
Share Price TRS.L
Charts TRS.L
Trades TRS.L
History Compare
TRS.L TRS.L
Share News TRS.L
RNS TRS.L
Accounts

Date	Open	High	Low	Close	Volume
2019-08-13	425.00	425.00	424.00	424.50	183,760
2019-08-12	425.00	425.00	424.00	424.50	59,025
2019-08-09	424.00	424.00	424.00	424.50	66,530
2019-08-08	425.00	425.00	424.00	424.50	17,575
2019-08-07	424.00	425.00	424.00	424.50	44,293
2019-08-06	424.00	425.00	424.00	424.50	130,443
2019-08-05	425.00	425.00	424.00	424.50	55,417
2019-08-02	424.00	425.00	424.00	424.50	84,263
2019-08-01	425.00	425.00	424.00	424.50	1,065,588
2019-07-31	424.00	425.00	424.00	424.50	1,442,525
2019-07-30	426.00	426.00	424.00	424.50	6,685
2019-07-29	424.00	425.00	424.00	424.50	211,285
2019-07-26	425.00	425.00	425.00	424.50	2,247
2019-07-25	424.00	425.00	424.00	424.50	245,688
2019-07-24	427.00	427.00	424.00	425.00	8,814
2019-07-23	424.00	424.00	424.00	424.50	408,845
2019-07-22	424.00	424.00	424.00	424.50	40,406
2019-07-19	425.00	425.00	424.00	424.50	39,453
2019-07-18	427.00	427.00	425.00	424.50	112,092
2019-07-17	425.00	425.00	424.00	425.00	337,943
2019-07-16	425.00	426.00	424.00	425.00	101,139
2019-07-15	424.00	425.00	424.00	425.00	72,473
2019-07-12	425.00	425.00	425.00	425.50	16,478
2019-07-11	425.00	426.00	423.00	425.50	444,981
2019-07-10	425.00	426.00	425.00	425.50	46,007
2019-07-09	427.00	427.00	426.00	426.00	52,376
2019-07-08	428.00	428.00	425.00	426.00	753,715
2019-07-05	428.00	428.00	428.00	427.50	136,781
2019-07-04	427.00	428.00	427.00	427.50	123,719
2019-07-03	432.00	432.00	425.00	427.50	270,652
2019-07-02	426.00	432.00	426.00	426.50	188,845
2019-07-01	429.00	429.00	427.00	427.50	33,071
2019-06-28	431.00	431.00	426.00	426.50	135,512
2019-06-27	429.00	429.00	425.00	426.50	3,727,174
2019-06-26	430.00	430.00	425.00	426.00	133,306
2019-06-25	432.00	432.00	428.00	428.00	18,583
2019-06-24	430.00	430.00	427.00	427.50	72,052
2019-06-21	428.00	429.00	427.00	428.00	508,846
2019-06-20	429.00	429.00	427.00	428.00	32,366
2019-06-19	427.00	429.00	424.00	428.50	106,426
2019-06-18	432.00	432.00	428.00	429.00	124,233
2019-06-17	428.00	432.00	428.00	430.00	588,581
2019-06-14	430.00	431.00	429.00	429.50	645,086
2019-06-13	432.00	433.00	431.00	431.50	5,182
2019-06-12	431.00	433.00	431.00	432.00	45,152
2019-06-11	432.00	432.00	431.00	431.50	39,563
2019-06-10	430.00	432.00	430.00	432.00	618,305
2019-06-07	430.00	431.00	430.00	430.50	302,044
2019-06-06	431.00	431.00	430.00	432.00	234,205
2019-06-05	432.00	433.00	432.00	432.00	268,158
2019-06-04	432.00	433.00	431.00	432.00	172,979
2019-05-31	432.00	433.00	430.00	433.00	804,528
2019-05-30	431.00	433.00	431.00	433.00	135,157
2019-05-29	431.00	431.00	430.00	430.50	4,653,461
2019-05-28	430.00	431.00	430.00	430.50	490,907
2019-05-24	425.00	431.00	425.00	430.50	3,481,415
2019-05-23	309.00	317.00	309.00	313.00	126,318
2019-05-22	307.00	317.00	305.00	315.00	35,560
2019-05-21	307.00	307.00	305.00	306.00	12,877
2019-05-20	314.00	314.00	307.00	308.50	9,212
2019-05-17	318.00	318.00	305.00	308.50	35,799
2019-05-16	326.00	326.00	315.00	317.50	20,178
2019-05-15	318.00	331.00	317.00	321.00	48,703
2019-05-14	312.00	315.00	311.00	313.50	275,831
2019-05-13	313.00	318.00	312.00	315.50	15,102
2019-05-10	318.00	318.00	315.00	315.00	23,629
2019-05-09	310.00	313.00	310.00	312.00	248,994
2019-05-08	318.00	318.00	318.00	314.00	55,017
2019-05-07	319.00	319.00	318.00	316.00	14,254

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0