Shares Magazine
55.00p+0.50 (+0.92%)10 Jan 2025, 16:30
Pulsar Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 10, 2025 | 54.50p | 54.30p | 54.30p | 55.00p | 11,000 |
| Jan 9, 2025 | 54.50p | 55.40p | 54.30p | 54.50p | 2,002 |
| Jan 8, 2025 | 54.50p | 53.03p | 53.03p | 54.50p | 641 |
| Jan 7, 2025 | 55.00p | 55.96p | 53.00p | 54.50p | 10,134 |
| Jan 6, 2025 | 55.00p | 54.90p | 54.80p | 55.00p | 20,000 |
| Dec 31, 2024 | 55.00p | 55.30p | 55.30p | 55.00p | 507 |
| Dec 30, 2024 | 55.00p | 55.80p | 55.80p | 55.00p | 36 |
| Dec 27, 2024 | 56.50p | 55.00p | 54.13p | 55.00p | 8,543 |
| Dec 23, 2024 | 56.50p | 57.80p | 57.80p | 56.50p | 1 |
| Dec 20, 2024 | 56.50p | 56.50p | 55.10p | 56.50p | 97,157 |
| Dec 19, 2024 | 56.50p | 57.80p | 57.80p | 56.50p | 1 |
| Dec 17, 2024 | 56.50p | 57.80p | 55.00p | 56.50p | 5,069 |
| Dec 11, 2024 | 56.50p | 55.00p | 55.00p | 56.50p | 750 |
| Dec 10, 2024 | 56.50p | 58.00p | 53.50p | 56.50p | 8,734 |
| Dec 9, 2024 | 57.00p | 55.04p | 55.00p | 57.00p | 2,115 |
| Dec 6, 2024 | 57.00p | 59.00p | 59.00p | 57.00p | 9 |
| Dec 5, 2024 | 57.50p | 56.03p | 54.50p | 57.00p | 12,183 |
| Dec 4, 2024 | 59.00p | 58.00p | 57.00p | 57.50p | 7,104 |
| Dec 3, 2024 | 59.00p | 56.50p | 56.50p | 59.00p | 18,155 |
| Dec 2, 2024 | 59.00p | 57.00p | 57.00p | 59.00p | 5,000 |
| Nov 28, 2024 | 59.00p | 60.00p | 58.00p | 59.00p | 212 |
| Nov 26, 2024 | 59.00p | 58.50p | 58.00p | 59.00p | 10,047 |
| Nov 22, 2024 | 59.00p | 60.00p | 60.00p | 59.00p | 41 |
| Nov 21, 2024 | 60.00p | 60.00p | 57.00p | 59.00p | 21,603 |
| Nov 20, 2024 | 60.00p | 60.00p | 60.00p | 60.00p | 60,560 |
| Nov 19, 2024 | 60.00p | 59.80p | 58.00p | 60.00p | 2,508 |
| Nov 14, 2024 | 60.00p | 60.50p | 58.00p | 60.00p | 4,442 |
| Nov 13, 2024 | 60.50p | 59.00p | 58.00p | 60.00p | 52,583 |
| Nov 12, 2024 | 61.50p | 61.02p | 59.05p | 60.50p | 33,219 |
| Nov 8, 2024 | 61.50p | 61.50p | 61.50p | 61.50p | 350,000 |
| Nov 7, 2024 | 61.50p | 61.84p | 61.00p | 61.50p | 486 |
| Nov 6, 2024 | 61.50p | 62.00p | 62.00p | 61.50p | 8 |
| Nov 4, 2024 | 61.50p | 61.02p | 61.02p | 61.50p | 2,098 |
| Oct 31, 2024 | 61.50p | 61.02p | 61.02p | 61.50p | 1,000 |
| Oct 30, 2024 | 58.00p | 61.84p | 58.00p | 61.50p | 65,336 |
| Oct 29, 2024 | 59.50p | 60.00p | 57.00p | 58.00p | 44,634 |
| Oct 28, 2024 | 59.50p | 59.23p | 59.23p | 59.50p | 3,378 |
| Oct 25, 2024 | 59.50p | 59.23p | 59.23p | 59.50p | 11,808 |
| Oct 23, 2024 | 59.50p | 59.00p | 59.00p | 59.50p | 1,704 |
| Oct 22, 2024 | 59.50p | 59.40p | 59.00p | 59.50p | 23,535 |
| Oct 21, 2024 | 59.00p | 59.50p | 58.00p | 59.50p | 38,097 |
| Oct 18, 2024 | 59.00p | 58.10p | 58.10p | 59.00p | 3,000 |
| Oct 16, 2024 | 59.00p | 59.60p | 59.60p | 59.00p | 6,053 |
| Oct 15, 2024 | 59.00p | 58.16p | 58.16p | 59.00p | 10,000 |
| Oct 14, 2024 | 59.50p | 60.00p | 59.00p | 59.00p | 2,675 |
| Oct 11, 2024 | 60.50p | 59.95p | 59.11p | 59.50p | 25,930 |
| Oct 10, 2024 | 59.00p | 61.00p | 58.25p | 60.50p | 70,501 |
| Oct 9, 2024 | 59.00p | 59.90p | 59.90p | 59.00p | 21,457 |
| Oct 8, 2024 | 59.00p | 59.25p | 58.00p | 59.00p | 1,194 |
| Oct 7, 2024 | 59.50p | 59.50p | 57.00p | 59.00p | 22,250 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Clarkson PLC | 4,275.00 | 9.90 |
| Goodwin PLC | 7,420.00 | 3.34 |
| Syncona Limited | 94.00 | 3.07 |
| Playtech PLC | 705.00 | 2.77 |
| 4Imprint Group PLC | 4,815.00 | 2.45 |
| Harbourvest Global Private Equity Limited | 2,565.00 | 2.19 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 232.00 | -8.84 |
| Wizz Air Holdings PLC | 1,229.00 | -7.59 |
| Jupiter Fund Management PLC | 80.00 | -7.41 |
| Alpha Group International PLC | 2,180.00 | -6.84 |
| Kier Group PLC | 130.20 | -5.92 |
| Greggs PLC | 2,082.00 | -5.79 |
Risers/fallers data from previous trading day.