Pulsar Group (PULS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/12/2025 37.50p 38.00p 37.50p 37.50p 3027
18/12/2025 37.50p 38.00p 37.50p 37.50p 130002
17/12/2025 36.50p 37.80p 36.50p 37.50p 0
16/12/2025 36.50p 37.00p 36.49p 36.50p 100002
15/12/2025 36.50p 36.50p 36.07p 36.50p 2658
12/12/2025 36.00p 36.50p 36.00p 36.50p 10000
11/12/2025 35.50p 37.00p 34.80p 36.00p 171
10/12/2025 35.50p 35.50p 34.81p 35.50p 50562
09/12/2025 35.50p 35.50p 34.78p 35.50p 500
08/12/2025 35.50p 35.50p 35.50p 35.50p 0
05/12/2025 35.50p 36.30p 35.50p 35.50p 165000
04/12/2025 35.50p 35.50p 34.60p 35.50p 20000
03/12/2025 35.50p 36.39p 34.50p 35.50p 63229
02/12/2025 35.50p 36.40p 34.21p 35.50p 39807
01/12/2025 35.50p 35.52p 35.50p 35.50p 1250000
28/11/2025 35.50p 35.50p 34.21p 35.50p 1449
27/11/2025 35.50p 35.50p 34.00p 35.50p 20073
26/11/2025 35.50p 35.55p 35.50p 35.50p 1395
25/11/2025 35.50p 35.59p 35.50p 35.50p 2658
24/11/2025 35.50p 37.00p 35.50p 35.50p 39
21/11/2025 35.50p 36.52p 35.50p 35.50p 49730
20/11/2025 35.50p 35.50p 34.75p 35.50p 21245
19/11/2025 35.50p 35.50p 34.21p 35.50p 321
18/11/2025 35.00p 35.50p 34.99p 35.50p 101714
17/11/2025 34.50p 35.85p 33.21p 35.00p 31262
14/11/2025 34.50p 34.50p 33.50p 34.50p 0
13/11/2025 34.50p 34.50p 33.21p 34.50p 32500
12/11/2025 34.50p 34.50p 33.18p 34.50p 52549
11/11/2025 34.50p 34.50p 33.50p 34.50p 0
10/11/2025 34.50p 34.50p 33.18p 34.50p 1960
07/11/2025 34.50p 34.50p 33.18p 34.50p 19970
06/11/2025 35.00p 35.00p 33.10p 34.50p 156822
05/11/2025 35.00p 35.00p 34.40p 35.00p 0
04/11/2025 35.50p 35.50p 35.00p 35.00p 73000
03/11/2025 35.50p 35.84p 35.50p 35.50p 6000
31/10/2025 35.50p 35.50p 35.17p 35.50p 0
30/10/2025 36.00p 36.00p 35.00p 35.50p 4933
29/10/2025 36.00p 36.00p 35.55p 36.00p 1944
28/10/2025 35.50p 35.50p 35.17p 35.50p 0
27/10/2025 36.00p 36.00p 35.50p 35.50p 2596
24/10/2025 36.00p 36.00p 36.00p 36.00p 91167
23/10/2025 36.00p 36.00p 35.33p 36.00p 0
22/10/2025 36.00p 36.00p 35.00p 36.00p 83
21/10/2025 36.00p 36.90p 35.50p 36.00p 10047
20/10/2025 36.00p 36.90p 36.00p 36.00p 83
17/10/2025 38.00p 38.00p 36.00p 36.00p 3897
16/10/2025 35.50p 35.50p 35.14p 35.50p 0
15/10/2025 35.50p 35.50p 35.30p 35.50p 5936
14/10/2025 36.00p 36.00p 35.14p 35.50p 0
13/10/2025 36.50p 36.50p 36.00p 36.00p 50000
10/10/2025 38.00p 38.00p 36.33p 36.50p 5000
09/10/2025 38.50p 39.25p 38.50p 38.50p 0
08/10/2025 38.50p 38.50p 37.28p 38.50p 50000
07/10/2025 38.50p 38.50p 37.25p 38.50p 1394583
06/10/2025 38.50p 39.84p 37.25p 38.50p 426
03/10/2025 38.50p 38.50p 37.00p 38.50p 5254
02/10/2025 38.50p 38.50p 37.25p 38.50p 1380
01/10/2025 38.50p 38.50p 38.44p 38.50p 1170
30/09/2025 38.50p 38.50p 37.25p 38.50p 137
29/09/2025 38.00p 38.50p 37.17p 38.50p 88284
26/09/2025 37.50p 38.00p 36.30p 38.00p 17533
25/09/2025 36.50p 37.85p 36.50p 37.50p 5551198
24/09/2025 36.00p 36.00p 35.15p 36.50p 58569
23/09/2025 38.00p 38.00p 35.09p 36.00p 133053
22/09/2025 38.50p 38.60p 37.09p 38.00p 150000
19/09/2025 38.50p 39.75p 38.50p 38.50p 60
18/09/2025 38.50p 38.50p 38.00p 38.50p 0
17/09/2025 38.50p 38.50p 37.62p 38.50p 10874
16/09/2025 38.50p 38.50p 38.50p 38.50p 0
15/09/2025 38.50p 38.94p 38.50p 38.50p 50000
12/09/2025 38.50p 38.69p 38.50p 38.50p 20000
11/09/2025 38.00p 38.00p 37.50p 38.50p 92194
10/09/2025 38.00p 38.90p 37.00p 37.50p 233487
09/09/2025 38.00p 38.00p 37.67p 38.00p 0
08/09/2025 39.50p 39.50p 37.09p 38.00p 19595
05/09/2025 39.50p 39.50p 38.00p 39.50p 1009280
04/09/2025 39.50p 39.50p 39.04p 39.50p 1259380
03/09/2025 39.50p 39.50p 39.00p 39.50p 50
02/09/2025 39.50p 39.50p 39.14p 39.50p 3858
01/09/2025 39.50p 40.00p 39.00p 39.50p 22970
29/08/2025 39.50p 39.80p 39.05p 39.50p 10863
28/08/2025 40.00p 40.00p 39.50p 39.50p 2508
27/08/2025 39.50p 39.50p 39.25p 39.50p 0
26/08/2025 39.50p 39.50p 39.25p 39.50p 3858
22/08/2025 39.50p 39.50p 39.11p 39.50p 60868
21/08/2025 39.50p 39.50p 39.11p 39.50p 2330
20/08/2025 39.50p 39.50p 39.00p 39.50p 29
19/08/2025 39.50p 39.70p 39.50p 39.50p 100000
18/08/2025 40.00p 40.00p 39.00p 39.50p 10464
15/08/2025 40.50p 40.50p 39.50p 40.00p 13868
14/08/2025 40.50p 40.50p 40.40p 40.50p 680
13/08/2025 40.50p 40.50p 40.00p 40.50p 28869
12/08/2025 40.50p 40.50p 40.20p 40.50p 0
11/08/2025 41.50p 41.50p 40.00p 40.50p 6500
08/08/2025 42.00p 42.00p 42.00p 42.00p 0
07/08/2025 42.00p 42.00p 42.00p 42.00p 0
06/08/2025 42.00p 42.50p 42.00p 42.00p 42
05/08/2025 42.50p 42.00p 42.00p 42.00p 0
04/08/2025 42.00p 43.00p 41.50p 42.00p 245
01/08/2025 42.00p 42.00p 41.00p 42.00p 1064
31/07/2025 42.50p 43.00p 41.50p 42.00p 3846
30/07/2025 42.00p 42.00p 41.50p 42.00p 948
29/07/2025 43.50p 43.50p 41.85p 42.00p 15064
28/07/2025 43.50p 43.55p 43.11p 43.50p 30000
25/07/2025 43.50p 44.00p 43.50p 43.50p 200
24/07/2025 43.50p 43.65p 43.15p 43.50p 35243
23/07/2025 43.50p 43.50p 43.11p 43.50p 30654
22/07/2025 43.50p 44.00p 43.50p 43.50p 29
21/07/2025 43.00p 44.00p 43.00p 43.50p 30095
18/07/2025 43.00p 43.33p 43.00p 43.00p 0
17/07/2025 43.00p 43.70p 42.30p 43.00p 7298
16/07/2025 40.50p 44.00p 40.04p 43.00p 291855
15/07/2025 40.50p 41.40p 40.00p 40.50p 72100
14/07/2025 40.00p 41.40p 39.50p 40.50p 144000
11/07/2025 40.00p 40.00p 40.00p 40.00p 0
10/07/2025 40.00p 40.00p 40.00p 40.00p 0
09/07/2025 40.00p 40.00p 38.25p 40.00p 3251
08/07/2025 40.00p 40.00p 39.66p 40.00p 1260
07/07/2025 40.00p 40.00p 40.00p 40.00p 0
04/07/2025 40.00p 40.00p 39.69p 40.00p 1511
03/07/2025 40.00p 40.00p 40.00p 40.00p 0
02/07/2025 40.00p 41.90p 38.25p 40.00p 2306
01/07/2025 40.00p 40.00p 40.00p 40.00p 0
30/06/2025 40.00p 40.00p 38.25p 40.00p 4817
27/06/2025 40.00p 40.00p 40.00p 40.00p 0
26/06/2025 40.00p 40.00p 40.00p 40.00p 0
25/06/2025 40.00p 40.00p 38.28p 40.00p 19119
24/06/2025 40.00p 40.00p 38.25p 40.00p 2762
23/06/2025 40.00p 40.00p 38.28p 40.00p 481
20/06/2025 40.00p 40.00p 38.28p 40.00p 51597
19/06/2025 40.50p 40.50p 38.00p 40.00p 560200
18/06/2025 40.50p 41.25p 40.50p 40.50p 0
17/06/2025 40.50p 40.50p 40.22p 40.50p 7397
16/06/2025 40.50p 40.50p 39.00p 40.50p 1725000
13/06/2025 40.50p 40.50p 39.15p 40.50p 1000
12/06/2025 39.50p 40.50p 39.50p 40.50p 36000
11/06/2025 39.50p 39.50p 38.25p 39.50p 693
10/06/2025 40.00p 40.00p 38.32p 39.50p 11315
09/06/2025 40.50p 40.50p 40.00p 40.00p 12168
06/06/2025 40.50p 40.50p 40.50p 40.50p 0
05/06/2025 40.50p 40.50p 40.05p 40.50p 1250
04/06/2025 40.50p 40.65p 40.50p 40.50p 1217
03/06/2025 40.50p 40.50p 40.05p 40.50p 616
02/06/2025 40.50p 40.50p 40.00p 40.50p 10901
30/05/2025 40.50p 40.70p 40.00p 40.50p 46500
29/05/2025 40.50p 40.50p 40.50p 40.50p 0
28/05/2025 40.50p 40.70p 40.00p 40.50p 8191
27/05/2025 41.00p 41.00p 39.25p 40.50p 53654
23/05/2025 41.00p 41.00p 40.00p 41.00p 15416
22/05/2025 41.00p 41.00p 40.00p 41.00p 25932
21/05/2025 41.00p 41.70p 41.00p 41.00p 22000
20/05/2025 41.00p 41.50p 41.00p 41.00p 0
19/05/2025 41.00p 42.00p 40.02p 41.00p 21402
16/05/2025 41.00p 41.00p 40.25p 41.00p 400
15/05/2025 41.00p 41.50p 40.25p 41.00p 47211
14/05/2025 39.50p 41.00p 39.50p 41.00p 20000
13/05/2025 39.50p 39.97p 39.50p 39.50p 27500
12/05/2025 39.00p 39.87p 38.00p 39.50p 71852
09/05/2025 39.00p 39.00p 38.03p 39.00p 2500
08/05/2025 38.50p 39.00p 38.00p 39.00p 178488
07/05/2025 38.00p 38.00p 38.00p 38.00p 0
06/05/2025 38.00p 38.00p 38.00p 38.00p 0
02/05/2025 38.00p 38.00p 38.00p 38.00p 0
01/05/2025 37.50p 39.00p 37.00p 38.00p 271
30/04/2025 37.50p 37.50p 37.00p 37.50p 0
29/04/2025 37.50p 37.50p 35.00p 37.50p 3330
28/04/2025 39.50p 39.50p 35.00p 37.50p 607622
25/04/2025 39.50p 39.50p 39.00p 39.50p 656
24/04/2025 39.50p 39.50p 36.90p 39.50p 15000
23/04/2025 39.50p 39.50p 37.17p 39.50p 5000
22/04/2025 40.00p 40.00p 37.50p 39.50p 21391
17/04/2025 40.50p 40.50p 39.00p 40.00p 5549
16/04/2025 40.50p 41.00p 38.25p 40.50p 20035
15/04/2025 42.00p 42.00p 39.75p 40.50p 10000
14/04/2025 42.50p 42.50p 40.00p 42.00p 77040
11/04/2025 42.50p 43.88p 41.00p 42.50p 2346
10/04/2025 42.50p 42.50p 42.50p 42.50p 0
09/04/2025 42.50p 42.50p 41.00p 42.50p 1778
08/04/2025 43.00p 43.00p 42.50p 42.50p 5000
07/04/2025 43.00p 43.00p 41.00p 43.00p 1673
04/04/2025 43.50p 43.50p 41.00p 43.00p 14478
03/04/2025 44.50p 44.50p 42.45p 43.50p 20645
02/04/2025 45.00p 45.00p 44.33p 44.50p 0
01/04/2025 45.00p 45.15p 44.00p 45.00p 51253
31/03/2025 45.00p 45.00p 44.67p 45.00p 0
28/03/2025 45.00p 46.00p 44.02p 45.00p 3545
27/03/2025 45.00p 45.00p 44.67p 45.00p 0
26/03/2025 45.00p 45.00p 44.00p 45.00p 3982
25/03/2025 45.00p 46.00p 44.02p 45.00p 6148
24/03/2025 45.00p 45.00p 44.00p 45.00p 60000
21/03/2025 45.00p 45.00p 44.67p 45.00p 0
20/03/2025 45.00p 46.00p 44.00p 45.00p 14394
19/03/2025 45.00p 45.00p 44.67p 45.00p 0
18/03/2025 44.50p 44.50p 44.00p 44.00p 50090
17/03/2025 44.00p 46.00p 44.00p 44.50p 245
14/03/2025 44.00p 44.00p 42.00p 44.00p 20542
13/03/2025 42.50p 44.00p 42.50p 44.00p 70
12/03/2025 42.50p 42.94p 42.01p 42.50p 5849
11/03/2025 45.00p 45.00p 42.50p 42.50p 18086
10/03/2025 45.00p 45.00p 44.00p 45.00p 871

*Close Price adjusted for both dividends and splits