Market data

Select a section

Pulsar Group

(PULS)
Sector: Software & Computer Services
41.00p
0.00p 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 38.00p 38.00p 38.00p 38.00p 0
01/05/2025 37.50p 39.00p 37.00p 38.00p 271
30/04/2025 37.50p 37.50p 37.00p 37.50p 0
29/04/2025 37.50p 37.50p 35.00p 37.50p 3,330
28/04/2025 39.50p 39.50p 35.00p 37.50p 607,622
25/04/2025 39.50p 39.50p 39.00p 39.50p 656
24/04/2025 39.50p 39.50p 36.90p 39.50p 15,000
23/04/2025 39.50p 39.50p 37.17p 39.50p 5,000
22/04/2025 40.00p 40.00p 37.50p 39.50p 21,391
21/04/2025 40.50p 40.50p 39.00p 40.00p 5,549
18/04/2025 40.50p 40.50p 39.00p 40.00p 5,549
17/04/2025 40.50p 40.50p 39.00p 40.00p 5,549
16/04/2025 40.50p 41.00p 38.25p 40.50p 20,035
15/04/2025 42.00p 42.00p 39.75p 40.50p 10,000
14/04/2025 42.50p 42.50p 40.00p 42.00p 77,040
11/04/2025 42.50p 43.88p 41.00p 42.50p 2,346
10/04/2025 42.50p 42.50p 42.50p 42.50p 0
09/04/2025 42.50p 42.50p 41.00p 42.50p 1,778
08/04/2025 43.00p 43.00p 42.50p 42.50p 5,000
07/04/2025 43.00p 43.00p 41.00p 43.00p 1,673
04/04/2025 43.50p 43.50p 41.00p 43.00p 14,478
03/04/2025 44.50p 44.50p 42.45p 43.50p 20,645
02/04/2025 45.00p 45.00p 44.33p 44.50p 0
01/04/2025 45.00p 45.15p 44.00p 45.00p 51,253
31/03/2025 45.00p 45.00p 44.67p 45.00p 0
28/03/2025 45.00p 46.00p 44.02p 45.00p 3,545
27/03/2025 45.00p 45.00p 44.67p 45.00p 0
26/03/2025 45.00p 45.00p 44.00p 45.00p 3,982
25/03/2025 45.00p 46.00p 44.02p 45.00p 6,148
24/03/2025 45.00p 45.00p 44.00p 45.00p 60,000
21/03/2025 45.00p 45.00p 44.67p 45.00p 0
20/03/2025 45.00p 46.00p 44.00p 45.00p 14,394
19/03/2025 45.00p 45.00p 44.67p 45.00p 0
18/03/2025 44.50p 44.50p 44.00p 44.00p 50,090
17/03/2025 44.00p 46.00p 44.00p 44.50p 245
14/03/2025 44.00p 44.00p 42.00p 44.00p 20,542
13/03/2025 42.50p 44.00p 42.50p 44.00p 70
12/03/2025 42.50p 42.94p 42.01p 42.50p 5,849
11/03/2025 45.00p 45.00p 42.50p 42.50p 18,086
10/03/2025 45.00p 45.00p 44.00p 45.00p 871
07/03/2025 45.00p 45.00p 45.00p 45.00p 0
06/03/2025 45.00p 45.00p 38.00p 45.00p 1,125,000
05/03/2025 46.50p 46.50p 45.00p 45.00p 28,147
04/03/2025 46.50p 46.50p 46.50p 46.50p 3,677
03/03/2025 46.50p 46.50p 46.05p 46.50p 974
28/02/2025 46.50p 46.50p 46.50p 46.50p 0
27/02/2025 46.50p 46.50p 46.00p 46.50p 10,741
26/02/2025 47.50p 47.50p 46.15p 46.50p 12,000
25/02/2025 47.50p 47.50p 47.33p 47.50p 0
24/02/2025 48.50p 48.50p 47.33p 47.50p 0
21/02/2025 48.50p 48.50p 48.00p 48.50p 0
20/02/2025 48.50p 48.50p 47.00p 48.50p 391
19/02/2025 48.50p 48.50p 47.03p 48.50p 714
18/02/2025 48.50p 48.50p 48.00p 48.50p 656
17/02/2025 48.50p 48.50p 47.03p 48.50p 5,242
14/02/2025 48.50p 48.50p 47.33p 48.50p 7,000
13/02/2025 48.50p 48.50p 48.00p 48.50p 0
12/02/2025 48.50p 48.50p 48.00p 48.50p 0
11/02/2025 48.50p 48.50p 47.00p 48.50p 7,240
10/02/2025 48.50p 48.50p 45.00p 48.50p 540,529
07/02/2025 48.50p 48.50p 47.14p 48.50p 11,451
06/02/2025 49.00p 49.00p 48.00p 49.00p 7,500
05/02/2025 49.00p 49.00p 48.03p 49.00p 10,000
04/02/2025 49.00p 49.00p 49.00p 49.00p 0
03/02/2025 49.00p 49.00p 48.00p 49.00p 1,726
31/01/2025 49.00p 49.00p 48.03p 49.00p 184
30/01/2025 49.00p 49.00p 48.03p 49.00p 1,837
29/01/2025 49.00p 49.00p 48.00p 49.00p 43,418
28/01/2025 49.00p 49.00p 48.00p 49.00p 44,696
27/01/2025 50.00p 50.00p 47.00p 49.00p 14,927
24/01/2025 54.00p 54.20p 47.75p 50.00p 1,191,565
23/01/2025 55.50p 54.50p 54.50p 54.50p 0
22/01/2025 54.50p 56.00p 54.50p 54.50p 2
21/01/2025 55.00p 55.00p 53.00p 54.50p 13,000
20/01/2025 55.50p 55.50p 54.00p 55.00p 5,850
17/01/2025 55.50p 55.75p 55.00p 55.50p 5,030
16/01/2025 55.50p 55.50p 55.00p 55.50p 133,618
15/01/2025 55.50p 55.50p 55.50p 55.50p 1,250
14/01/2025 55.50p 55.50p 55.00p 55.50p 2,936
13/01/2025 55.00p 55.50p 54.25p 55.50p 1,781
10/01/2025 54.50p 55.00p 54.30p 55.00p 11,000
09/01/2025 54.50p 55.40p 54.30p 54.50p 2,002
08/01/2025 54.50p 54.50p 53.03p 54.50p 641
07/01/2025 55.00p 55.96p 53.00p 54.50p 10,134
06/01/2025 55.00p 55.00p 54.80p 55.00p 20,000
03/01/2025 55.00p 55.00p 54.67p 55.00p 0
02/01/2025 55.00p 55.00p 54.67p 55.00p 0
01/01/2025 55.00p 55.30p 55.00p 55.00p 507
31/12/2024 55.00p 55.30p 55.00p 55.00p 507
30/12/2024 55.00p 55.80p 55.00p 55.00p 36
27/12/2024 56.50p 56.50p 54.13p 55.00p 8,543
26/12/2024 56.50p 56.50p 56.50p 56.50p 0
25/12/2024 56.50p 56.50p 56.50p 56.50p 0
24/12/2024 56.50p 56.50p 56.50p 56.50p 0
23/12/2024 56.50p 57.80p 56.50p 56.50p 1
20/12/2024 56.50p 56.50p 55.10p 56.50p 97,157
19/12/2024 56.50p 57.80p 56.50p 56.50p 1
18/12/2024 56.50p 56.50p 56.50p 56.50p 0
17/12/2024 56.50p 57.80p 55.00p 56.50p 5,069
16/12/2024 56.50p 56.50p 55.75p 56.50p 0
13/12/2024 56.50p 56.50p 55.75p 56.50p 0
12/12/2024 56.50p 56.50p 55.75p 56.50p 0
11/12/2024 56.50p 56.50p 55.00p 56.50p 750
10/12/2024 56.50p 58.00p 53.50p 56.50p 8,734
09/12/2024 57.00p 57.00p 55.00p 57.00p 2,115
06/12/2024 57.00p 59.00p 57.00p 57.00p 9
05/12/2024 57.50p 57.50p 54.50p 57.00p 12,183
04/12/2024 59.00p 59.00p 57.00p 57.50p 7,104
03/12/2024 59.00p 59.00p 58.00p 59.00p 0
02/12/2024 59.00p 59.00p 57.00p 59.00p 5,000
29/11/2024 59.00p 59.00p 59.00p 59.00p 0
28/11/2024 59.00p 60.00p 58.00p 59.00p 212
27/11/2024 59.00p 59.00p 59.00p 59.00p 0
26/11/2024 59.00p 59.00p 58.00p 59.00p 10,047
25/11/2024 59.00p 59.00p 59.00p 59.00p 0
22/11/2024 59.00p 60.00p 59.00p 59.00p 41
21/11/2024 60.00p 60.00p 57.00p 60.00p 21,603
20/11/2024 60.00p 60.00p 60.00p 60.00p 60,560
19/11/2024 60.00p 60.00p 58.00p 60.00p 2,508
18/11/2024 60.00p 60.00p 60.00p 60.00p 0

Market data

Select a section