Market data

Select a section

Pulsar Group

(PULS)
Sector: Software & Computer Services
35.50p
0.00p 0.00
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 35.50p 35.50p 35.17p 35.50p 0
30/10/2025 36.00p 36.00p 35.00p 35.50p 4,933
29/10/2025 36.00p 36.00p 35.55p 36.00p 1,944
28/10/2025 35.50p 35.50p 35.17p 35.50p 0
27/10/2025 36.00p 36.00p 35.50p 35.50p 2,596
24/10/2025 36.00p 36.00p 36.00p 36.00p 91,167
23/10/2025 36.00p 36.00p 35.33p 36.00p 0
22/10/2025 36.00p 36.00p 35.00p 36.00p 83
21/10/2025 36.00p 36.90p 35.50p 36.00p 10,047
20/10/2025 36.00p 36.90p 36.00p 36.00p 83
17/10/2025 38.00p 38.00p 36.00p 36.00p 3,897
16/10/2025 35.50p 35.50p 35.14p 35.50p 0
15/10/2025 35.50p 35.50p 35.30p 35.50p 5,936
14/10/2025 36.00p 36.00p 35.14p 35.50p 0
13/10/2025 36.50p 36.50p 36.00p 36.00p 50,000
10/10/2025 38.00p 38.00p 36.33p 36.50p 5,000
09/10/2025 38.50p 39.25p 38.50p 38.50p 0
08/10/2025 38.50p 38.50p 37.28p 38.50p 50,000
07/10/2025 38.50p 38.50p 37.25p 38.50p 1,394,583
06/10/2025 38.50p 39.84p 37.25p 38.50p 426
03/10/2025 38.50p 38.50p 37.00p 38.50p 5,254
02/10/2025 38.50p 38.50p 37.25p 38.50p 1,380
01/10/2025 38.50p 38.50p 38.45p 38.50p 1,170
30/09/2025 38.50p 38.50p 37.25p 38.50p 137
29/09/2025 38.00p 38.50p 37.17p 38.50p 88,284
26/09/2025 37.50p 38.00p 36.30p 38.00p 17,533
25/09/2025 36.50p 37.85p 36.50p 37.50p 5,551,198
24/09/2025 36.00p 36.00p 35.15p 36.50p 58,569
23/09/2025 38.00p 38.00p 35.09p 36.00p 133,053
22/09/2025 38.50p 38.60p 37.09p 38.00p 150,000
19/09/2025 38.50p 39.75p 38.50p 38.50p 60
18/09/2025 38.50p 38.50p 38.00p 38.50p 0
17/09/2025 38.50p 38.50p 37.62p 38.50p 10,874
16/09/2025 38.50p 38.50p 38.00p 38.50p 0
15/09/2025 38.50p 38.94p 38.50p 38.50p 50,000
12/09/2025 38.50p 38.69p 38.50p 38.50p 20,000
11/09/2025 37.50p 38.90p 37.50p 38.50p 92,194
10/09/2025 38.00p 38.90p 37.00p 37.50p 233,487
09/09/2025 38.00p 38.00p 37.67p 38.00p 0
08/09/2025 39.50p 39.50p 37.09p 38.00p 19,595
05/09/2025 39.50p 39.50p 38.00p 39.50p 1,009,280
04/09/2025 39.50p 39.50p 39.00p 39.50p 1,259,380
03/09/2025 39.50p 39.50p 39.00p 39.50p 50
02/09/2025 39.50p 39.50p 39.14p 39.50p 3,858
01/09/2025 39.50p 40.00p 39.00p 39.50p 22,970
29/08/2025 39.50p 39.80p 39.05p 39.50p 10,863
28/08/2025 40.00p 40.00p 39.50p 39.50p 2,508
27/08/2025 39.50p 39.50p 39.25p 39.50p 0
26/08/2025 39.50p 39.50p 39.50p 39.50p 3,858
25/08/2025 39.50p 39.50p 39.11p 39.50p 60,868
22/08/2025 39.50p 39.50p 39.11p 39.50p 10,868
21/08/2025 39.50p 39.50p 39.11p 39.50p 2,330
20/08/2025 39.50p 39.50p 39.00p 39.50p 29
19/08/2025 39.50p 39.70p 39.50p 39.50p 100,000
18/08/2025 40.00p 40.00p 39.00p 39.50p 10,464
15/08/2025 40.50p 40.50p 39.50p 40.00p 13,868
14/08/2025 40.50p 40.50p 40.40p 40.50p 680
13/08/2025 40.50p 40.50p 40.00p 40.50p 28,869
12/08/2025 40.50p 40.50p 40.20p 40.50p 0
11/08/2025 41.50p 41.50p 40.00p 40.50p 6,500
08/08/2025 42.00p 42.00p 42.00p 42.00p 0
07/08/2025 42.00p 42.00p 42.00p 42.00p 0
06/08/2025 42.00p 42.50p 42.00p 42.00p 42
05/08/2025 42.50p 42.00p 42.00p 42.00p 0
04/08/2025 42.00p 43.00p 41.50p 42.00p 245
01/08/2025 42.00p 42.00p 41.00p 42.00p 1,064
31/07/2025 42.00p 42.00p 41.50p 42.00p 948
30/07/2025 42.00p 42.00p 41.50p 42.00p 948
29/07/2025 43.50p 43.50p 41.85p 42.00p 15,064
28/07/2025 43.50p 43.55p 43.11p 43.50p 30,000
25/07/2025 43.50p 44.00p 43.50p 43.50p 200
24/07/2025 43.50p 43.65p 43.15p 43.50p 35,243
23/07/2025 43.50p 43.50p 43.11p 43.50p 30,654
22/07/2025 43.50p 44.00p 43.50p 43.50p 29
21/07/2025 43.00p 44.00p 43.00p 43.50p 30,095
18/07/2025 43.00p 43.33p 43.00p 43.00p 0
17/07/2025 43.00p 43.70p 42.30p 43.00p 7,298
16/07/2025 40.50p 44.00p 40.04p 43.00p 291,855
15/07/2025 40.50p 41.40p 40.00p 40.50p 72,100
14/07/2025 40.00p 41.40p 39.50p 40.50p 144,000
11/07/2025 40.00p 40.00p 40.00p 40.00p 0
10/07/2025 40.00p 40.00p 40.00p 40.00p 0
09/07/2025 40.00p 40.00p 38.25p 40.00p 3,251
08/07/2025 40.00p 40.00p 39.66p 40.00p 1,260
07/07/2025 40.00p 40.00p 40.00p 40.00p 0
04/07/2025 40.00p 40.00p 39.69p 40.00p 1,511
03/07/2025 40.00p 40.00p 40.00p 40.00p 0
02/07/2025 40.00p 41.90p 38.25p 40.00p 2,306
01/07/2025 40.00p 40.00p 40.00p 40.00p 0
30/06/2025 40.00p 40.00p 38.25p 40.00p 4,817
27/06/2025 40.00p 40.00p 40.00p 40.00p 0
26/06/2025 40.00p 40.00p 40.00p 40.00p 0
25/06/2025 40.00p 40.00p 38.28p 40.00p 19,119
24/06/2025 40.00p 40.00p 38.25p 40.00p 2,762
23/06/2025 40.00p 40.00p 38.28p 40.00p 481
20/06/2025 40.00p 40.00p 38.28p 40.00p 51,597
19/06/2025 40.50p 40.50p 38.00p 40.00p 560,200
18/06/2025 40.50p 41.25p 40.50p 40.50p 0
17/06/2025 40.50p 40.50p 40.23p 40.50p 7,397
16/06/2025 40.50p 40.50p 39.00p 40.50p 1,725,000
13/06/2025 40.50p 40.50p 39.15p 40.50p 1,000
12/06/2025 39.50p 40.50p 39.50p 40.50p 36,000
11/06/2025 39.50p 39.50p 38.25p 39.50p 693
10/06/2025 40.00p 40.00p 38.32p 39.50p 11,315
09/06/2025 40.50p 40.50p 40.00p 40.00p 12,168
06/06/2025 40.50p 40.50p 40.50p 40.50p 0
05/06/2025 40.50p 40.50p 40.05p 40.50p 1,250
04/06/2025 40.50p 40.65p 40.50p 40.50p 1,217
03/06/2025 40.50p 40.50p 40.05p 40.50p 616
02/06/2025 40.50p 40.50p 40.00p 40.50p 10,901
30/05/2025 40.50p 40.70p 40.00p 40.50p 46,500
29/05/2025 40.50p 40.50p 40.50p 40.50p 0
28/05/2025 40.50p 40.70p 40.00p 40.50p 8,191
27/05/2025 41.00p 41.00p 39.25p 40.50p 53,654
26/05/2025 41.00p 41.00p 40.00p 41.00p 15,416
23/05/2025 41.00p 41.00p 40.00p 41.00p 15,416
22/05/2025 41.00p 41.00p 40.00p 41.00p 25,932
21/05/2025 41.00p 41.70p 41.00p 41.00p 22,000
20/05/2025 41.00p 41.50p 41.00p 41.00p 0
19/05/2025 41.00p 42.00p 40.02p 41.00p 21,402
16/05/2025 41.00p 41.00p 40.25p 41.00p 400
15/05/2025 41.00p 41.50p 40.25p 41.00p 47,211
14/05/2025 39.50p 41.00p 39.50p 41.00p 20,000
13/05/2025 39.50p 39.97p 39.50p 39.50p 27,500
12/05/2025 39.00p 39.87p 38.00p 39.50p 71,852
09/05/2025 39.00p 39.00p 38.03p 39.00p 2,500
08/05/2025 38.50p 39.00p 38.00p 39.00p 178,488
07/05/2025 38.00p 38.00p 38.00p 38.00p 0
06/05/2025 38.00p 38.00p 38.00p 38.00p 0
05/05/2025 38.00p 38.00p 38.00p 38.00p 0

Market data

Select a section