- Share Prices
Pulsar Group PLC (PULS)
43.00p+0.00 (+0.00%)17 Jul 2025, 08:12
Pulsar Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 16, 2025 | 40.50p | 44.00p | 40.04p | 43.00p | 291,855 |
Jul 15, 2025 | 40.50p | 41.40p | 40.00p | 40.50p | 72,100 |
Jul 14, 2025 | 40.00p | 41.40p | 39.50p | 40.50p | 144,000 |
Jul 9, 2025 | 40.00p | 38.25p | 38.25p | 40.00p | 3,251 |
Jul 8, 2025 | 40.00p | 39.66p | 39.66p | 40.00p | 1,260 |
Jul 4, 2025 | 40.00p | 39.69p | 39.69p | 40.00p | 1,511 |
Jul 2, 2025 | 40.00p | 41.90p | 38.25p | 40.00p | 2,306 |
Jun 30, 2025 | 40.00p | 38.25p | 38.25p | 40.00p | 4,817 |
Jun 25, 2025 | 40.00p | 39.94p | 38.27p | 40.00p | 19,119 |
Jun 24, 2025 | 40.00p | 39.94p | 38.25p | 40.00p | 2,762 |
Jun 23, 2025 | 40.00p | 39.95p | 38.27p | 40.00p | 481 |
Jun 20, 2025 | 40.00p | 40.00p | 38.27p | 40.00p | 51,597 |
Jun 19, 2025 | 40.50p | 40.34p | 38.00p | 40.00p | 560,200 |
Jun 17, 2025 | 40.50p | 40.34p | 40.23p | 40.50p | 7,397 |
Jun 16, 2025 | 40.50p | 39.15p | 39.00p | 40.50p | 1,725,000 |
Jun 13, 2025 | 40.50p | 39.15p | 39.15p | 40.50p | 1,000 |
Jun 12, 2025 | 39.50p | 40.50p | 40.00p | 40.50p | 36,000 |
Jun 11, 2025 | 39.50p | 38.25p | 38.25p | 39.50p | 693 |
Jun 10, 2025 | 40.00p | 39.00p | 38.33p | 39.50p | 11,315 |
Jun 9, 2025 | 40.50p | 40.00p | 40.00p | 40.00p | 12,168 |
Jun 5, 2025 | 40.50p | 40.05p | 40.05p | 40.50p | 1,250 |
Jun 4, 2025 | 40.50p | 40.65p | 40.65p | 40.50p | 1,217 |
Jun 3, 2025 | 40.50p | 40.05p | 40.05p | 40.50p | 616 |
Jun 2, 2025 | 40.50p | 40.05p | 40.00p | 40.50p | 10,901 |
May 30, 2025 | 40.50p | 40.70p | 40.00p | 40.50p | 46,500 |
May 28, 2025 | 40.50p | 40.70p | 40.00p | 40.50p | 8,191 |
May 27, 2025 | 41.00p | 40.00p | 39.25p | 40.50p | 53,654 |
May 23, 2025 | 41.00p | 40.10p | 40.00p | 41.00p | 15,416 |
May 22, 2025 | 41.00p | 40.10p | 40.00p | 41.00p | 25,932 |
May 21, 2025 | 41.00p | 41.70p | 41.35p | 41.00p | 22,000 |
May 19, 2025 | 41.00p | 42.00p | 40.02p | 41.00p | 21,402 |
May 16, 2025 | 41.00p | 40.25p | 40.25p | 41.00p | 400 |
May 15, 2025 | 41.00p | 41.50p | 40.25p | 41.00p | 47,211 |
May 14, 2025 | 39.50p | 40.00p | 40.00p | 41.00p | 20,000 |
May 13, 2025 | 39.50p | 39.97p | 39.75p | 39.50p | 27,500 |
May 12, 2025 | 39.00p | 39.87p | 38.00p | 39.50p | 71,852 |
May 9, 2025 | 39.00p | 38.03p | 38.03p | 39.00p | 2,500 |
May 8, 2025 | 38.50p | 38.99p | 38.00p | 39.00p | 178,488 |
May 1, 2025 | 37.50p | 39.00p | 37.00p | 38.00p | 271 |
Apr 29, 2025 | 37.50p | 35.00p | 35.00p | 37.50p | 3,330 |
Apr 28, 2025 | 39.50p | 39.00p | 35.00p | 37.50p | 607,622 |
Apr 25, 2025 | 39.50p | 39.00p | 39.00p | 39.50p | 656 |
Apr 24, 2025 | 39.50p | 37.17p | 36.90p | 39.50p | 15,000 |
Apr 23, 2025 | 39.50p | 37.17p | 37.17p | 39.50p | 5,000 |
Apr 22, 2025 | 40.00p | 39.00p | 37.50p | 39.50p | 21,391 |
Apr 17, 2025 | 40.50p | 39.00p | 39.00p | 40.00p | 5,549 |
Apr 16, 2025 | 40.50p | 41.00p | 38.25p | 40.50p | 20,035 |
Apr 15, 2025 | 42.00p | 39.75p | 39.75p | 40.50p | 10,000 |
Apr 14, 2025 | 42.50p | 41.48p | 40.00p | 42.00p | 77,040 |
Apr 11, 2025 | 42.50p | 43.88p | 41.00p | 42.50p | 2,346 |