1. Share Prices

  2. Pulsar Group PLC (PULS)

59.00p-1.00 (-1.67%)21 Nov 2024, 14:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pulsar Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 20, 202460.00p60.00p60.00p60.00p60,560
Nov 19, 202460.00p59.80p58.00p60.00p2,508
Nov 14, 202460.00p60.50p58.00p60.00p4,442
Nov 13, 202460.50p59.00p58.00p60.00p52,583
Nov 12, 202461.50p61.02p59.05p60.50p33,219
Nov 8, 202461.50p61.50p61.50p61.50p350,000
Nov 7, 202461.50p61.84p61.00p61.50p486
Nov 6, 202461.50p62.00p62.00p61.50p8
Nov 4, 202461.50p61.02p61.02p61.50p2,098
Oct 31, 202461.50p61.02p61.02p61.50p1,000
Oct 30, 202458.00p61.84p58.00p61.50p65,336
Oct 29, 202459.50p60.00p57.00p58.00p44,634
Oct 28, 202459.50p59.23p59.23p59.50p3,378
Oct 25, 202459.50p59.23p59.23p59.50p11,808
Oct 23, 202459.50p59.00p59.00p59.50p1,704
Oct 22, 202459.50p59.40p59.00p59.50p23,535
Oct 21, 202459.00p59.50p58.00p59.50p38,097
Oct 18, 202459.00p58.10p58.10p59.00p3,000
Oct 16, 202459.00p59.60p59.60p59.00p6,053
Oct 15, 202459.00p58.16p58.16p59.00p10,000
Oct 14, 202459.50p60.00p59.00p59.00p2,675
Oct 11, 202460.50p59.95p59.11p59.50p25,930
Oct 10, 202459.00p61.00p58.25p60.50p70,501
Oct 9, 202459.00p59.90p59.90p59.00p21,457
Oct 8, 202459.00p59.25p58.00p59.00p1,194
Oct 7, 202459.50p59.50p57.00p59.00p22,250
Oct 4, 202459.50p59.00p56.11p59.50p80,723
Oct 3, 202460.50p59.00p59.00p59.50p2,587
Oct 1, 202461.00p59.35p56.00p60.50p202,562
Sep 27, 202461.50p61.91p60.00p61.00p65,412
Sep 26, 202461.50p60.02p60.00p61.50p13,550
Sep 25, 202461.50p60.25p60.00p61.50p7,845
Sep 24, 202462.00p61.70p61.00p61.50p19,120
Sep 23, 202464.00p63.98p62.00p62.00p29,209
Sep 20, 202463.50p64.00p63.00p64.00p30,781
Sep 19, 202464.50p64.00p62.00p63.50p8,696
Sep 18, 202464.50p64.01p63.00p64.50p20,978
Sep 17, 202468.50p68.00p64.00p64.50p12,605
Sep 13, 202470.50p68.00p66.00p68.50p20,665
Sep 12, 202471.00p69.00p68.00p70.50p22,327
Sep 10, 202472.50p71.00p70.00p71.00p539
Sep 9, 202473.50p72.00p70.10p72.50p7,509
Sep 2, 202475.00p72.04p71.00p73.50p23,605
Aug 29, 202475.00p75.98p75.98p75.00p6
Aug 28, 202475.00p75.25p75.25p75.00p265
Aug 23, 202475.00p74.00p74.00p75.00p1
Aug 19, 202475.00p75.50p74.30p75.00p5,619
Aug 15, 202475.00p75.00p75.00p75.00p78
Aug 13, 202475.00p75.50p74.22p75.00p2,446
Aug 9, 202474.50p75.97p75.88p75.00p5,030
12345
Showing 1 to 50 of 212

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Ip Group PLC42.056.19
Halma PLC2,645.005.72
Wood Group (John) PLC54.155.04
Grainger PLC232.504.73
Ninety One PLC162.704.56

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC95.44-15.50
Cmc Markets PLC288.50-14.77
Petershill Partners PLC238.50-6.29
Paypoint PLC785.00-5.99
Mitie Group PLC106.00-4.50
Urban Logistics Reit PLC105.00-4.37