59.50p+0.00 (+0.00%)04 Oct 2024, 18:03
Pulsar Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Oct 4, 2024 | 59.50p | 59.00p | 56.11p | 59.50p | 80,723 |
Oct 3, 2024 | 60.50p | 59.00p | 59.00p | 59.50p | 2,587 |
Oct 1, 2024 | 61.00p | 59.35p | 56.00p | 60.50p | 202,562 |
Sep 27, 2024 | 61.50p | 61.91p | 60.00p | 61.00p | 65,412 |
Sep 26, 2024 | 61.50p | 60.02p | 60.00p | 61.50p | 13,550 |
Sep 25, 2024 | 61.50p | 60.25p | 60.00p | 61.50p | 7,845 |
Sep 24, 2024 | 62.00p | 61.70p | 61.00p | 61.50p | 19,120 |
Sep 23, 2024 | 64.00p | 63.98p | 62.00p | 62.00p | 29,209 |
Sep 20, 2024 | 63.50p | 64.00p | 63.00p | 64.00p | 30,781 |
Sep 19, 2024 | 64.50p | 64.00p | 62.00p | 63.50p | 8,696 |
Sep 18, 2024 | 64.50p | 64.01p | 63.00p | 64.50p | 20,978 |
Sep 17, 2024 | 68.50p | 68.00p | 64.00p | 64.50p | 12,605 |
Sep 13, 2024 | 70.50p | 68.00p | 66.00p | 68.50p | 20,665 |
Sep 12, 2024 | 71.00p | 69.00p | 68.00p | 70.50p | 22,327 |
Sep 10, 2024 | 72.50p | 71.00p | 70.00p | 71.00p | 539 |
Sep 9, 2024 | 73.50p | 72.00p | 70.10p | 72.50p | 7,509 |
Sep 2, 2024 | 75.00p | 72.04p | 71.00p | 73.50p | 23,605 |
Aug 29, 2024 | 75.00p | 75.98p | 75.98p | 75.00p | 6 |
Aug 28, 2024 | 75.00p | 75.25p | 75.25p | 75.00p | 265 |
Aug 23, 2024 | 75.00p | 74.00p | 74.00p | 75.00p | 1 |
Aug 19, 2024 | 75.00p | 75.50p | 74.30p | 75.00p | 5,619 |
Aug 15, 2024 | 75.00p | 75.00p | 75.00p | 75.00p | 78 |
Aug 13, 2024 | 75.00p | 75.50p | 74.22p | 75.00p | 2,446 |
Aug 9, 2024 | 74.50p | 75.97p | 75.88p | 75.00p | 5,030 |
Aug 8, 2024 | 74.50p | 75.70p | 75.70p | 74.50p | 20,000 |
Aug 7, 2024 | 74.00p | 75.70p | 74.70p | 74.50p | 37,500 |
Aug 6, 2024 | 74.00p | 74.00p | 74.00p | 74.00p | 1,270 |
Aug 5, 2024 | 76.00p | 75.00p | 72.20p | 74.00p | 18,500 |
Aug 2, 2024 | 76.00p | 77.00p | 75.10p | 76.00p | 29,909 |
Aug 1, 2024 | 76.00p | 76.69p | 75.10p | 76.00p | 18,073 |
Jul 31, 2024 | 76.00p | 76.50p | 75.00p | 76.00p | 499 |
Jul 29, 2024 | 76.00p | 76.80p | 76.50p | 76.00p | 7,156 |
Jul 26, 2024 | 79.00p | 78.00p | 75.50p | 76.00p | 33,311 |
Jul 23, 2024 | 79.50p | 79.00p | 79.00p | 79.00p | 1,500 |
Jul 22, 2024 | 80.50p | 79.95p | 79.00p | 79.50p | 5,131 |
Jul 19, 2024 | 80.50p | 79.00p | 79.00p | 80.50p | 2,500 |
Jul 17, 2024 | 81.00p | 79.00p | 79.00p | 81.00p | 10,000 |
Jul 15, 2024 | 81.00p | 80.02p | 80.02p | 81.00p | 2,157 |
Jul 12, 2024 | 81.00p | 81.50p | 80.10p | 81.00p | 12,543 |
Jul 10, 2024 | 81.00p | 82.00p | 82.00p | 81.00p | 26 |
Jul 9, 2024 | 81.50p | 81.89p | 80.00p | 81.00p | 79,683 |
Jul 8, 2024 | 86.00p | 85.00p | 79.73p | 81.50p | 92,150 |
Jul 5, 2024 | 86.00p | 86.18p | 85.00p | 86.00p | 3,589 |
Jul 4, 2024 | 88.00p | 87.00p | 85.02p | 86.00p | 9,128 |
Jul 3, 2024 | 88.50p | 89.44p | 87.16p | 88.00p | 15,000 |
Jul 2, 2024 | 88.50p | 87.10p | 87.03p | 88.50p | 8,772 |
Jul 1, 2024 | 89.50p | 89.44p | 87.00p | 88.50p | 32,473 |
Jun 28, 2024 | 89.50p | 89.00p | 89.00p | 89.50p | 7,000 |
Jun 27, 2024 | 89.50p | 90.00p | 89.00p | 89.50p | 30,956 |
Jun 26, 2024 | 89.50p | 89.55p | 89.50p | 89.50p | 70,000 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Raspberry Pi Holdings PLC | 366.80 | 6.32 |
Watches Of Switzerland Group PLC | 481.60 | 5.52 |
Aston Martin Lagonda Global Holdings PLC | 109.80 | 4.67 |
Carnival PLC | 1,229.00 | 4.06 |
Crest Nicholson Holdings PLC | 195.70 | 3.93 |
Natwest Group PLC | 342.50 | 3.88 |
Fallers
Company | Price | % Chg |
---|---|---|
W.A.G Payment Solutions PLC | 79.00 | -3.66 |
Spirax Group PLC | 7,120.00 | -3.39 |
Sse PLC | 1,838.00 | -2.78 |
Jd Sports Fashion PLC | 138.65 | -2.67 |
Experian PLC | 3,862.00 | -2.45 |
Tritax Eurobox PLC | 69.30 | -2.12 |
Risers/fallers data from previous trading day.