Pulsar Group (PULS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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