Market data

Select a section

Pulsar Group

(PULS)
Sector: Software & Computer Services
43.33p
0.33p 0.78
Last updated: 11:00:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section