Pulsar Group (PULS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/12/2024 56.50p 56.50p 55.10p 56.50p 97157
19/12/2024 56.50p 57.80p 56.50p 56.50p 1
18/12/2024 56.50p 56.50p 56.50p 56.50p 0
17/12/2024 56.50p 57.80p 55.00p 56.50p 5069
16/12/2024 56.50p 56.50p 55.75p 56.50p 0
13/12/2024 56.50p 56.50p 55.75p 56.50p 0
12/12/2024 56.50p 56.50p 55.75p 56.50p 0
11/12/2024 56.50p 56.50p 55.00p 56.50p 750
10/12/2024 56.50p 58.00p 53.50p 56.50p 8734
09/12/2024 57.00p 57.00p 55.00p 57.00p 2115
06/12/2024 57.00p 59.00p 57.00p 57.00p 9
05/12/2024 57.50p 57.50p 54.50p 57.00p 12183
04/12/2024 59.00p 59.00p 57.00p 57.50p 7104
03/12/2024 59.00p 59.00p 56.50p 59.00p 18155
02/12/2024 59.00p 59.00p 57.00p 59.00p 5000
29/11/2024 59.00p 59.00p 59.00p 59.00p 0
28/11/2024 59.00p 60.00p 58.00p 59.00p 212
27/11/2024 59.00p 59.00p 59.00p 59.00p 0
26/11/2024 59.00p 59.00p 58.00p 59.00p 10047
25/11/2024 59.00p 59.00p 59.00p 59.00p 0
22/11/2024 59.00p 60.00p 59.00p 59.00p 41
21/11/2024 60.00p 60.00p 57.00p 59.00p 21603
20/11/2024 60.00p 60.00p 60.00p 60.00p 60560
19/11/2024 60.00p 60.00p 58.00p 60.00p 2508
18/11/2024 60.00p 60.00p 60.00p 60.00p 0
15/11/2024 60.00p 60.00p 60.00p 60.00p 0
14/11/2024 60.00p 60.50p 58.00p 60.00p 4442
13/11/2024 60.50p 60.50p 58.00p 60.00p 16833
12/11/2024 61.50p 61.50p 59.05p 60.50p 33219
11/11/2024 61.50p 61.50p 61.50p 61.50p 0
08/11/2024 61.50p 61.50p 61.50p 61.50p 0
07/11/2024 61.50p 61.84p 61.00p 61.50p 486
06/11/2024 61.50p 62.00p 61.50p 61.50p 8
05/11/2024 61.50p 61.50p 61.50p 61.50p 0
04/11/2024 61.50p 61.50p 61.03p 61.50p 2098
01/11/2024 61.50p 61.50p 61.50p 61.50p 0
31/10/2024 61.50p 61.50p 61.03p 61.50p 1000
30/10/2024 58.00p 61.84p 58.00p 61.50p 65336
29/10/2024 59.50p 60.00p 57.00p 58.00p 44634
28/10/2024 59.50p 59.50p 59.22p 59.50p 3378
25/10/2024 59.50p 59.50p 59.22p 59.50p 11808
24/10/2024 59.50p 59.50p 59.50p 59.50p 0
23/10/2024 59.50p 59.50p 59.00p 59.50p 1704
22/10/2024 59.50p 59.50p 59.00p 59.50p 23535
21/10/2024 59.00p 59.50p 58.00p 59.50p 38097
18/10/2024 59.00p 59.00p 58.10p 59.00p 3000
17/10/2024 59.00p 59.33p 59.00p 59.00p 0
16/10/2024 59.00p 59.60p 59.00p 59.00p 6053
15/10/2024 59.00p 59.00p 58.16p 59.00p 10000
14/10/2024 59.50p 60.00p 59.00p 59.00p 2675
11/10/2024 60.50p 60.50p 59.11p 59.50p 25930
10/10/2024 59.00p 61.00p 58.25p 60.50p 70501
09/10/2024 59.00p 59.90p 59.00p 59.00p 21457
08/10/2024 59.00p 59.25p 58.00p 59.00p 1194
07/10/2024 59.50p 59.50p 57.00p 59.00p 22250
04/10/2024 59.50p 59.50p 58.78p 59.50p 45723
03/10/2024 60.50p 60.50p 59.00p 59.50p 2587
02/10/2024 60.50p 61.00p 60.50p 60.50p 0
01/10/2024 61.00p 61.00p 56.00p 60.50p 202562
30/09/2024 61.00p 61.00p 60.00p 61.00p 0
27/09/2024 61.50p 61.91p 60.00p 61.00p 65412
26/09/2024 61.50p 61.50p 60.00p 61.50p 13550
25/09/2024 61.50p 61.50p 60.00p 61.50p 7845
24/09/2024 62.00p 62.00p 61.00p 61.50p 19120
23/09/2024 64.00p 64.00p 62.00p 62.00p 29209
20/09/2024 63.50p 64.00p 63.00p 64.00p 30781
19/09/2024 64.50p 64.50p 62.00p 64.50p 5909
18/09/2024 64.50p 64.50p 63.00p 64.50p 20978
17/09/2024 68.50p 68.50p 64.00p 64.50p 12605
16/09/2024 68.50p 68.50p 68.50p 68.50p 0
13/09/2024 70.50p 70.50p 66.00p 68.50p 20665
12/09/2024 71.00p 71.00p 68.00p 70.50p 22327
11/09/2024 71.00p 71.00p 71.00p 71.00p 0
10/09/2024 72.50p 72.50p 70.00p 71.00p 539
09/09/2024 73.50p 73.50p 70.10p 72.50p 7509
06/09/2024 73.50p 73.50p 73.50p 73.50p 0
05/09/2024 73.50p 73.50p 73.50p 73.50p 0
04/09/2024 73.50p 73.50p 73.50p 73.50p 0
03/09/2024 73.50p 73.50p 73.50p 73.50p 0
02/09/2024 75.00p 75.00p 71.00p 73.50p 23605
30/08/2024 75.00p 75.00p 74.67p 75.00p 0
29/08/2024 75.00p 75.98p 75.00p 75.00p 6
28/08/2024 75.00p 75.25p 75.00p 75.00p 265
27/08/2024 75.00p 75.00p 74.67p 75.00p 0
23/08/2024 75.00p 75.00p 74.00p 75.00p 1
22/08/2024 75.00p 75.00p 74.67p 75.00p 0
21/08/2024 75.00p 75.00p 74.67p 75.00p 0
20/08/2024 75.00p 75.00p 74.67p 75.00p 0
19/08/2024 75.00p 75.50p 74.30p 75.00p 3892
16/08/2024 75.00p 75.00p 74.67p 75.00p 0
15/08/2024 75.00p 75.00p 75.00p 75.00p 78
14/08/2024 75.00p 75.00p 74.67p 75.00p 0
13/08/2024 75.00p 75.50p 74.22p 75.00p 2446
12/08/2024 75.00p 75.00p 74.67p 75.00p 0
09/08/2024 74.50p 75.97p 74.50p 75.00p 5030
08/08/2024 74.50p 75.70p 74.50p 74.50p 20000
07/08/2024 74.00p 75.70p 74.00p 74.50p 37500
06/08/2024 74.00p 74.00p 74.00p 74.00p 1270
05/08/2024 76.00p 76.00p 72.20p 74.00p 18500
02/08/2024 76.00p 77.00p 75.10p 76.00p 29909
01/08/2024 76.00p 76.69p 75.10p 76.00p 18073
31/07/2024 76.00p 76.50p 75.00p 76.00p 499
30/07/2024 76.00p 76.00p 75.80p 76.00p 0
29/07/2024 76.00p 76.80p 76.00p 76.00p 7156
26/07/2024 79.00p 79.00p 75.50p 76.00p 33311
25/07/2024 79.00p 79.00p 79.00p 79.00p 0
24/07/2024 79.00p 79.00p 79.00p 79.00p 0
23/07/2024 79.50p 79.50p 79.00p 79.00p 1500
22/07/2024 80.50p 80.50p 79.00p 79.50p 5131
19/07/2024 80.50p 80.50p 79.00p 80.50p 2500
18/07/2024 81.00p 81.00p 81.00p 81.00p 0
17/07/2024 81.00p 81.00p 79.00p 81.00p 10000
16/07/2024 81.00p 81.00p 81.00p 81.00p 0
15/07/2024 81.00p 81.00p 80.02p 81.00p 2157
12/07/2024 81.00p 81.50p 80.10p 81.00p 12543
11/07/2024 81.00p 81.00p 81.00p 81.00p 0
10/07/2024 81.00p 82.00p 81.00p 81.00p 26
09/07/2024 81.50p 81.89p 80.00p 81.00p 79683
08/07/2024 86.00p 86.00p 79.73p 81.50p 92150
05/07/2024 86.00p 86.18p 85.00p 86.00p 3589
04/07/2024 88.00p 88.00p 85.02p 86.00p 9128
03/07/2024 88.50p 89.44p 87.16p 88.00p 15000
02/07/2024 88.50p 88.50p 87.03p 88.50p 8772
01/07/2024 89.50p 89.50p 87.00p 88.50p 32473
28/06/2024 89.50p 89.50p 89.00p 89.50p 7000
27/06/2024 89.50p 90.00p 89.44p 89.50p 6789
26/06/2024 89.50p 89.55p 89.50p 89.50p 70000
25/06/2024 89.50p 89.50p 89.50p 89.50p 7140
24/06/2024 89.00p 89.90p 89.00p 89.50p 41175
21/06/2024 87.00p 90.00p 87.00p 88.50p 324629
20/06/2024 87.00p 87.00p 86.00p 87.00p 508
19/06/2024 87.00p 88.48p 86.05p 87.00p 4630
18/06/2024 86.00p 87.00p 86.00p 87.00p 16225
17/06/2024 86.00p 86.96p 86.00p 86.00p 1831
14/06/2024 86.00p 86.98p 86.00p 86.00p 68785
13/06/2024 86.00p 86.00p 85.32p 86.00p 9302
12/06/2024 86.00p 87.00p 86.00p 86.00p 129605
11/06/2024 86.00p 86.90p 85.32p 86.00p 59614
10/06/2024 84.00p 89.00p 83.32p 86.00p 88756
07/06/2024 82.50p 90.00p 82.50p 84.00p 146075
06/06/2024 78.00p 85.00p 78.00p 82.00p 80065
05/06/2024 77.00p 78.00p 77.00p 78.00p 12536
04/06/2024 77.00p 78.00p 76.32p 77.00p 10028
03/06/2024 77.00p 77.90p 76.32p 77.00p 6313
31/05/2024 74.50p 78.31p 74.18p 77.00p 57274
30/05/2024 74.50p 74.94p 74.16p 74.50p 6
29/05/2024 73.50p 74.88p 73.33p 74.50p 11584
28/05/2024 73.50p 74.85p 73.15p 73.50p 260161
24/05/2024 73.50p 75.00p 73.00p 73.50p 261507
23/05/2024 78.50p 80.00p 77.00p 77.50p 138139
22/05/2024 72.00p 79.00p 69.25p 78.50p 48550
21/05/2024 70.50p 72.90p 70.50p 72.00p 37251
20/05/2024 69.00p 70.50p 68.00p 70.50p 27921
17/05/2024 68.50p 69.00p 67.12p 69.00p 130003
16/05/2024 68.50p 69.97p 66.88p 68.50p 79452
15/05/2024 65.50p 69.80p 65.50p 68.50p 54596
14/05/2024 61.50p 66.00p 61.00p 65.50p 236258
13/05/2024 61.50p 61.75p 61.00p 61.50p 1576
10/05/2024 61.50p 61.85p 61.00p 61.50p 140994
09/05/2024 61.50p 61.87p 61.50p 61.50p 77
08/05/2024 61.00p 61.65p 61.00p 61.50p 99789

*Close Price adjusted for both dividends and splits