1. Share Prices

  2. Pulsar Group PLC (PULS)

61.50p+0.00 (+0.00%)08 Nov 2024, 17:58
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
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
Aug 8, 202474.50p75.70p75.70p74.50p20,000
Aug 7, 202474.00p75.70p74.70p74.50p37,500
Aug 6, 202474.00p74.00p74.00p74.00p1,270
Aug 5, 202476.00p75.00p72.20p74.00p18,500
Aug 2, 202476.00p77.00p75.10p76.00p29,909
Aug 1, 202476.00p76.69p75.10p76.00p18,073
Jul 31, 202476.00p76.50p75.00p76.00p499
Jul 29, 202476.00p76.80p76.50p76.00p7,156
Jul 26, 202479.00p78.00p75.50p76.00p33,311
Jul 23, 202479.50p79.00p79.00p79.00p1,500
Jul 22, 202480.50p79.95p79.00p79.50p5,131
Jul 19, 202480.50p79.00p79.00p80.50p2,500
Jul 17, 202481.00p79.00p79.00p81.00p10,000
Jul 15, 202481.00p80.02p80.02p81.00p2,157
Jul 12, 202481.00p81.50p80.10p81.00p12,543
Jul 10, 202481.00p82.00p82.00p81.00p26
Jul 9, 202481.50p81.89p80.00p81.00p79,683
Jul 8, 202486.00p85.00p79.73p81.50p92,150
Jul 5, 202486.00p86.18p85.00p86.00p3,589
Jul 4, 202488.00p87.00p85.02p86.00p9,128
Jul 3, 202488.50p89.44p87.16p88.00p15,000
Jul 2, 202488.50p87.10p87.03p88.50p8,772
Jul 1, 202489.50p89.44p87.00p88.50p32,473
Jun 28, 202489.50p89.00p89.00p89.50p7,000
Jun 27, 202489.50p90.00p89.00p89.50p30,956
Jun 26, 202489.50p89.55p89.50p89.50p70,000
12345
Showing 1 to 50 of 209

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:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC57.8516.07
Wizz Air Holdings PLC1,517.0010.25
International Consolidated Airlines Group S.A.234.507.18
Endeavour Mining PLC1,669.004.25
Lancashire Holdings Limited682.003.49
Intercontinental Hotels Group PLC9,258.002.78

Fallers

CompanyPrice% Chg
Vistry Group PLC738.00-15.51
Mitie Group PLC107.20-10.07
Serco Group PLC160.00-9.81
Mitchells & Butlers PLC233.00-7.72
Burberry Group PLC804.80-7.56
Antofagasta PLC1,689.00-6.61
Risers/fallers data from previous trading day.