Pulsar Group (PULS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/10/2026 15.00p 15.00p 14.75p 14.75p 0
27/10/2026 15.00p 15.00p 14.50p 14.75p 16676
26/10/2026 15.00p 15.50p 14.50p 15.00p 17609
23/10/2026 15.00p 15.40p 14.66p 15.00p 10799
22/10/2026 15.00p 15.00p 15.00p 15.00p 0
21/10/2026 14.75p 15.10p 14.50p 15.00p 30350
20/10/2026 14.75p 15.20p 14.00p 14.75p 9974
19/10/2026 14.50p 15.50p 14.38p 14.75p 33409
16/10/2026 14.50p 15.00p 14.00p 14.50p 51239
15/10/2026 14.25p 14.33p 14.17p 14.50p 0
14/10/2026 13.75p 15.50p 13.75p 14.25p 160066
13/10/2026 13.50p 14.00p 13.50p 13.75p 17146
12/10/2026 13.50p 14.00p 13.00p 13.50p 7793
09/10/2026 13.50p 13.99p 13.17p 13.50p 3142
08/10/2026 13.50p 13.50p 13.00p 13.50p 55000
07/10/2026 13.50p 13.94p 13.17p 13.50p 17286
06/10/2026 13.75p 13.98p 13.29p 13.50p 73178
05/10/2026 14.50p 14.50p 13.75p 13.75p 51040
02/10/2026 14.50p 14.50p 14.00p 14.50p 7397
01/10/2026 15.00p 15.00p 14.18p 14.50p 79681
30/09/2026 15.00p 15.00p 14.28p 15.00p 50758
29/09/2026 15.00p 15.50p 14.28p 15.00p 55075
28/09/2026 15.00p 16.00p 14.00p 15.00p 8131
25/09/2026 13.50p 15.00p 13.50p 15.00p 248227
24/09/2026 16.00p 17.00p 11.99p 13.50p 1714664
23/09/2026 18.50p 19.00p 15.22p 16.00p 337111
22/09/2026 17.50p 21.00p 17.50p 18.50p 518278
21/09/2026 18.50p 18.50p 17.33p 17.50p 45000
18/09/2026 18.50p 18.67p 18.00p 18.50p 75000
17/09/2026 18.50p 18.67p 18.00p 18.50p 1733
16/09/2026 18.50p 18.67p 18.39p 18.50p 4705
15/09/2026 18.50p 18.67p 18.50p 18.50p 0
14/09/2026 18.50p 19.00p 18.50p 18.50p 105189
11/09/2026 20.50p 20.50p 18.00p 18.50p 122825
10/09/2026 23.00p 24.00p 20.17p 20.50p 48256
09/09/2026 24.00p 25.00p 22.00p 23.00p 26032
08/09/2026 24.00p 25.00p 23.02p 24.00p 4449
07/09/2026 24.00p 25.00p 23.02p 24.00p 8694
04/09/2026 24.00p 24.00p 23.02p 24.00p 5464
03/09/2026 24.00p 24.00p 23.05p 24.00p 29000
02/09/2026 24.00p 24.00p 23.00p 24.00p 3280
01/09/2026 24.00p 25.00p 23.05p 24.00p 5799
28/08/2026 24.00p 24.00p 23.00p 24.00p 14073
27/08/2026 24.50p 25.00p 23.05p 24.00p 18331
26/08/2026 24.50p 25.00p 24.05p 24.50p 149
25/08/2026 24.50p 24.67p 24.18p 24.50p 8000
24/08/2026 24.50p 24.50p 24.22p 25.00p 4464
21/08/2026 24.50p 24.50p 24.22p 24.50p 4128
20/08/2026 24.50p 25.00p 24.25p 24.50p 13452
19/08/2026 24.50p 25.00p 24.35p 24.50p 4751
18/08/2026 27.00p 27.00p 24.10p 24.50p 329032
14/08/2026 31.00p 31.00p 30.40p 31.00p 14000
13/08/2026 32.50p 32.50p 30.80p 31.00p 36636
12/08/2026 34.00p 35.00p 32.00p 32.50p 34536
11/08/2026 34.00p 34.00p 33.40p 34.00p 1201
10/08/2026 35.00p 35.00p 33.40p 34.00p 5003
07/08/2026 35.00p 36.00p 35.00p 35.00p 442
06/08/2026 35.00p 35.00p 35.00p 35.00p 0
05/08/2026 35.50p 36.00p 35.00p 35.00p 8
04/08/2026 35.50p 37.00p 33.25p 35.50p 82895
03/08/2026 35.50p 37.00p 35.50p 35.50p 22
31/07/2026 35.50p 37.00p 34.00p 35.50p 7023
30/07/2026 35.50p 35.50p 34.00p 35.50p 112082
29/07/2026 35.50p 37.00p 34.13p 35.50p 5060
28/07/2026 35.50p 37.00p 34.00p 35.50p 2043
27/07/2026 35.50p 37.00p 34.50p 35.50p 219
24/07/2026 35.50p 37.00p 35.00p 35.50p 3646
23/07/2026 35.50p 35.50p 35.00p 35.50p 2000
22/07/2026 35.50p 37.00p 35.00p 35.50p 1691
21/07/2026 35.50p 35.50p 35.00p 35.50p 0
20/07/2026 35.50p 37.00p 35.00p 35.50p 142
17/07/2026 34.50p 34.50p 34.25p 34.50p 0
16/07/2026 34.50p 34.50p 34.25p 34.50p 0
15/07/2026 35.50p 36.00p 34.00p 34.50p 21763
14/07/2026 36.50p 37.00p 35.00p 35.50p 19758
13/07/2026 37.50p 38.00p 36.50p 36.50p 13315
10/07/2026 38.00p 39.00p 37.00p 37.50p 5077
09/07/2026 38.50p 38.50p 37.67p 38.00p 0
08/07/2026 38.50p 38.50p 38.00p 38.50p 0
07/07/2026 38.50p 38.67p 37.30p 38.50p 24500
06/07/2026 38.50p 40.00p 37.08p 38.50p 264
03/07/2026 38.50p 40.00p 37.00p 38.50p 11228
02/07/2026 38.50p 38.50p 37.62p 38.50p 1500
01/07/2026 38.50p 38.50p 37.00p 38.50p 239
30/06/2026 38.50p 38.50p 38.00p 38.50p 0
29/06/2026 38.50p 40.00p 37.60p 38.50p 10042
26/06/2026 38.50p 40.00p 38.00p 38.50p 460
25/06/2026 38.50p 38.50p 38.00p 38.50p 0
24/06/2026 38.50p 38.50p 38.00p 38.50p 0
23/06/2026 38.50p 38.50p 37.00p 38.50p 31
22/06/2026 38.50p 40.00p 38.00p 38.50p 30062
19/06/2026 39.00p 39.00p 37.60p 38.50p 25
18/06/2026 38.50p 40.00p 38.00p 38.50p 3001
17/06/2026 38.50p 38.80p 37.03p 38.50p 14505
16/06/2026 38.50p 39.50p 38.00p 38.50p 26061
15/06/2026 38.50p 40.00p 37.33p 38.50p 14287
12/06/2026 38.50p 40.00p 38.00p 38.50p 110
11/06/2026 38.50p 40.00p 37.00p 38.50p 121
10/06/2026 38.50p 40.00p 37.22p 38.50p 774
09/06/2026 38.50p 40.00p 38.00p 38.50p 93
08/06/2026 38.50p 40.00p 37.00p 38.50p 49
05/06/2026 38.50p 38.50p 37.06p 38.50p 10810
04/06/2026 38.50p 38.50p 37.00p 38.50p 5192
03/06/2026 38.50p 40.00p 38.00p 38.50p 71
02/06/2026 38.50p 40.00p 37.00p 38.50p 201
01/06/2026 38.50p 40.00p 37.10p 38.50p 60120
29/05/2026 38.50p 38.50p 37.75p 38.50p 0
28/05/2026 38.50p 38.90p 37.75p 38.50p 2500
27/05/2026 38.50p 38.50p 37.00p 38.50p 7
26/05/2026 39.00p 40.00p 37.08p 38.50p 164503
22/05/2026 39.00p 39.00p 38.05p 39.00p 2000
21/05/2026 39.00p 40.00p 39.00p 39.00p 13961
20/05/2026 40.00p 40.00p 38.00p 39.00p 18553
19/05/2026 40.00p 40.33p 39.00p 40.00p 69564
18/05/2026 39.50p 40.00p 39.00p 40.00p 100
15/05/2026 40.00p 41.00p 40.00p 40.00p 7670931
14/05/2026 40.00p 40.40p 39.00p 40.00p 20231
13/05/2026 40.00p 40.40p 39.00p 40.00p 2478
12/05/2026 40.00p 40.33p 39.10p 40.00p 625
11/05/2026 40.00p 40.00p 39.10p 40.00p 833
08/05/2026 40.00p 41.00p 39.40p 40.00p 37135
07/05/2026 40.00p 40.33p 40.00p 40.00p 0
06/05/2026 40.00p 40.90p 39.00p 40.00p 2711
05/05/2026 39.50p 41.00p 38.00p 40.00p 129454
01/05/2026 40.00p 41.00p 38.00p 39.50p 184312
30/04/2026 40.00p 40.80p 39.22p 40.00p 102150
29/04/2026 40.00p 40.00p 39.50p 40.00p 0
28/04/2026 40.50p 41.00p 39.00p 40.00p 200024
27/04/2026 40.50p 41.00p 40.00p 40.50p 50256
24/04/2026 40.50p 41.00p 40.00p 40.50p 13007
23/04/2026 40.50p 40.50p 40.20p 40.50p 0
22/04/2026 40.50p 40.90p 40.50p 40.50p 2500
21/04/2026 40.50p 41.00p 40.50p 40.50p 148
20/04/2026 43.00p 44.00p 39.25p 40.50p 96480
17/04/2026 43.00p 43.00p 43.00p 43.00p 20401
16/04/2026 44.00p 44.40p 42.00p 43.00p 28637
15/04/2026 44.00p 44.60p 43.00p 44.00p 40000
14/04/2026 44.00p 44.60p 43.00p 44.00p 57500
13/04/2026 44.00p 45.00p 43.00p 44.00p 9872
10/04/2026 44.00p 45.00p 43.22p 44.00p 2407
09/04/2026 44.00p 45.00p 44.00p 44.00p 21
08/04/2026 44.00p 45.00p 43.10p 44.00p 32278
07/04/2026 44.00p 45.00p 44.00p 44.00p 7078
02/04/2026 44.00p 45.00p 43.00p 44.00p 8401
01/04/2026 44.50p 45.00p 44.00p 44.00p 57504
31/03/2026 44.50p 45.00p 44.28p 44.50p 50092
30/03/2026 44.00p 45.00p 43.00p 44.50p 19298
27/03/2026 44.00p 45.00p 43.22p 44.00p 23460
26/03/2026 44.00p 44.60p 43.00p 44.00p 20712
25/03/2026 44.00p 44.60p 43.00p 44.00p 9083
24/03/2026 44.00p 44.60p 43.02p 44.00p 15873
23/03/2026 43.50p 45.00p 43.00p 44.00p 86
20/03/2026 44.00p 44.00p 43.00p 44.00p 23
19/03/2026 44.00p 44.00p 44.00p 44.00p 0
18/03/2026 44.00p 44.00p 44.00p 44.00p 0
17/03/2026 44.00p 44.00p 44.00p 44.00p 0
16/03/2026 44.00p 45.00p 43.00p 44.00p 10526
13/03/2026 45.50p 46.00p 43.00p 44.00p 27528
12/03/2026 46.50p 46.50p 45.00p 45.50p 22860
11/03/2026 46.50p 48.00p 45.00p 46.50p 4834
10/03/2026 47.00p 48.00p 45.30p 46.50p 21645
09/03/2026 47.00p 47.60p 45.00p 47.00p 24360
06/03/2026 47.00p 48.00p 46.00p 47.00p 5344
05/03/2026 47.00p 47.50p 47.00p 47.00p 0
04/03/2026 47.00p 47.50p 46.40p 47.00p 16072
03/03/2026 46.50p 48.00p 46.20p 47.00p 67406
02/03/2026 46.50p 47.25p 45.88p 46.50p 11295
27/02/2026 46.50p 46.50p 45.00p 46.50p 17369
26/02/2026 46.50p 47.97p 46.50p 46.50p 356
25/02/2026 46.50p 47.85p 45.00p 46.50p 5228
24/02/2026 46.50p 47.97p 46.50p 46.50p 8000
23/02/2026 45.00p 48.00p 43.00p 46.50p 109015
20/02/2026 45.00p 47.00p 43.00p 45.00p 344396
19/02/2026 44.00p 44.90p 44.00p 44.00p 1
18/02/2026 44.00p 44.00p 44.00p 44.00p 0
17/02/2026 44.00p 45.00p 42.30p 44.00p 13369
16/02/2026 44.00p 44.38p 43.00p 44.00p 1840
13/02/2026 44.00p 45.00p 43.00p 44.00p 3409
12/02/2026 44.00p 44.00p 43.00p 44.00p 14262
11/02/2026 44.00p 44.00p 43.80p 44.00p 0
10/02/2026 44.00p 44.00p 43.80p 44.00p 0
09/02/2026 44.00p 44.00p 43.80p 44.00p 0
06/02/2026 44.00p 44.00p 43.00p 44.00p 20034
05/02/2026 44.00p 45.00p 44.00p 44.00p 40101
04/02/2026 44.00p 45.00p 43.10p 44.00p 659
03/02/2026 44.00p 44.00p 43.00p 44.00p 1110
02/02/2026 44.00p 44.00p 43.00p 44.00p 5012
30/01/2026 47.00p 48.00p 43.10p 44.00p 63619
29/01/2026 48.50p 50.00p 46.00p 47.00p 103031
28/01/2026 48.50p 50.00p 47.00p 48.50p 40225
27/01/2026 46.50p 50.00p 46.00p 48.50p 50127
26/01/2026 42.50p 47.00p 41.00p 46.50p 82501
23/01/2026 42.50p 44.00p 41.33p 42.50p 11258
22/01/2026 40.50p 44.00p 40.50p 42.50p 48627
21/01/2026 40.00p 41.80p 40.00p 40.50p 58276
20/01/2026 39.50p 40.50p 38.03p 40.00p 6008
19/01/2026 39.50p 41.00p 39.50p 39.50p 15872
16/01/2026 38.00p 40.00p 38.00p 39.50p 20500
15/01/2026 38.00p 38.76p 38.00p 38.00p 7500
14/01/2026 38.00p 39.00p 38.00p 38.00p 2296395

*Close Price adjusted for both dividends and splits