Pulsar Group
(PULS)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
60.00p
|
60.00p
|
60.00p
|
60.00p
|
0
|
|
14/11/2024
|
60.00p
|
60.50p
|
58.00p
|
60.00p
|
4,442
|
|
13/11/2024
|
60.50p
|
60.50p
|
58.00p
|
60.00p
|
16,833
|
|
12/11/2024
|
61.50p
|
61.50p
|
59.05p
|
60.50p
|
33,219
|
|
11/11/2024
|
61.50p
|
61.50p
|
61.50p
|
61.50p
|
0
|
|
08/11/2024
|
61.50p
|
61.50p
|
61.50p
|
61.50p
|
0
|
|
07/11/2024
|
61.50p
|
61.84p
|
61.00p
|
61.50p
|
486
|
|
06/11/2024
|
61.50p
|
62.00p
|
61.50p
|
61.50p
|
8
|
|
05/11/2024
|
61.50p
|
61.50p
|
61.50p
|
61.50p
|
0
|
|
04/11/2024
|
61.50p
|
61.50p
|
61.03p
|
61.50p
|
2,098
|
|
01/11/2024
|
61.50p
|
61.50p
|
61.50p
|
61.50p
|
0
|
|
31/10/2024
|
61.50p
|
61.50p
|
61.03p
|
61.50p
|
1,000
|
|
30/10/2024
|
58.00p
|
61.84p
|
58.00p
|
58.00p
|
65,336
|
|
29/10/2024
|
59.50p
|
60.00p
|
57.00p
|
58.00p
|
44,634
|
|
28/10/2024
|
59.50p
|
59.50p
|
59.23p
|
59.50p
|
3,378
|
|
25/10/2024
|
59.50p
|
59.50p
|
59.23p
|
59.50p
|
11,808
|
|
24/10/2024
|
59.50p
|
59.50p
|
59.50p
|
59.50p
|
0
|
|
23/10/2024
|
59.50p
|
59.50p
|
59.00p
|
59.50p
|
1,704
|
|
22/10/2024
|
59.50p
|
59.50p
|
59.00p
|
59.50p
|
23,535
|
|
21/10/2024
|
59.00p
|
59.50p
|
58.00p
|
59.50p
|
38,097
|
|
18/10/2024
|
59.00p
|
59.00p
|
58.10p
|
59.00p
|
3,000
|
|
17/10/2024
|
59.00p
|
59.33p
|
59.00p
|
59.00p
|
0
|
|
16/10/2024
|
59.00p
|
59.60p
|
59.00p
|
59.00p
|
6,053
|
|
15/10/2024
|
59.00p
|
59.00p
|
58.16p
|
59.00p
|
10,000
|
|
14/10/2024
|
59.50p
|
60.00p
|
59.00p
|
59.00p
|
2,675
|
|
11/10/2024
|
60.50p
|
60.50p
|
59.11p
|
59.50p
|
25,930
|
|
10/10/2024
|
59.00p
|
61.00p
|
58.25p
|
60.50p
|
70,501
|
|
09/10/2024
|
59.00p
|
59.90p
|
59.00p
|
59.00p
|
21,457
|
|
08/10/2024
|
59.00p
|
59.25p
|
58.00p
|
59.00p
|
1,194
|
|
07/10/2024
|
59.50p
|
59.50p
|
57.00p
|
59.00p
|
22,250
|
|
04/10/2024
|
59.50p
|
59.50p
|
58.78p
|
59.50p
|
45,723
|
|
03/10/2024
|
60.50p
|
60.50p
|
59.00p
|
59.50p
|
2,587
|
|
02/10/2024
|
60.50p
|
61.00p
|
60.50p
|
60.50p
|
0
|
|
01/10/2024
|
61.00p
|
61.00p
|
56.00p
|
60.50p
|
202,562
|
|
30/09/2024
|
61.00p
|
61.00p
|
60.00p
|
61.00p
|
0
|
|
27/09/2024
|
61.50p
|
61.91p
|
60.00p
|
61.00p
|
65,412
|
|
26/09/2024
|
61.50p
|
61.50p
|
60.00p
|
61.50p
|
13,550
|
|
25/09/2024
|
61.50p
|
61.50p
|
60.00p
|
61.50p
|
7,845
|
|
24/09/2024
|
62.00p
|
62.00p
|
61.00p
|
61.50p
|
19,120
|
|
23/09/2024
|
64.00p
|
64.00p
|
62.00p
|
62.00p
|
29,209
|
|
20/09/2024
|
63.50p
|
64.00p
|
63.00p
|
64.00p
|
30,781
|
|
19/09/2024
|
64.50p
|
64.50p
|
62.00p
|
64.50p
|
5,909
|
|
18/09/2024
|
64.50p
|
64.50p
|
63.00p
|
64.50p
|
20,978
|
|
17/09/2024
|
68.50p
|
68.50p
|
64.00p
|
64.50p
|
12,605
|
|
16/09/2024
|
68.50p
|
68.50p
|
68.50p
|
68.50p
|
0
|
|
13/09/2024
|
70.50p
|
70.50p
|
66.00p
|
70.50p
|
20,665
|
|
12/09/2024
|
71.00p
|
71.00p
|
68.00p
|
71.00p
|
22,327
|
|
11/09/2024
|
71.00p
|
71.00p
|
71.00p
|
71.00p
|
0
|
|
10/09/2024
|
72.50p
|
72.50p
|
70.00p
|
71.00p
|
539
|
|
09/09/2024
|
73.50p
|
73.50p
|
70.10p
|
72.50p
|
7,509
|
|
06/09/2024
|
73.50p
|
73.50p
|
73.50p
|
73.50p
|
0
|
|
05/09/2024
|
73.50p
|
73.50p
|
73.50p
|
73.50p
|
0
|
|
04/09/2024
|
73.50p
|
73.50p
|
73.50p
|
73.50p
|
0
|
|
03/09/2024
|
73.50p
|
73.50p
|
73.50p
|
73.50p
|
0
|
|
02/09/2024
|
75.00p
|
75.00p
|
71.00p
|
75.00p
|
23,605
|
|
30/08/2024
|
75.00p
|
75.00p
|
74.67p
|
75.00p
|
0
|
|
29/08/2024
|
75.00p
|
75.98p
|
75.00p
|
75.00p
|
6
|
|
28/08/2024
|
75.00p
|
75.25p
|
75.00p
|
75.00p
|
265
|
|
27/08/2024
|
75.00p
|
75.00p
|
74.67p
|
75.00p
|
0
|
|
26/08/2024
|
75.00p
|
75.00p
|
74.67p
|
75.00p
|
0
|
|
23/08/2024
|
75.00p
|
75.00p
|
74.67p
|
75.00p
|
0
|
|
22/08/2024
|
75.00p
|
75.00p
|
74.67p
|
75.00p
|
0
|
|
21/08/2024
|
75.00p
|
75.00p
|
74.67p
|
75.00p
|
0
|
|
20/08/2024
|
75.00p
|
75.00p
|
74.67p
|
75.00p
|
0
|
|
19/08/2024
|
75.00p
|
75.50p
|
74.30p
|
75.00p
|
3,892
|
|
16/08/2024
|
75.00p
|
75.00p
|
74.67p
|
75.00p
|
0
|
|
15/08/2024
|
75.00p
|
75.00p
|
75.00p
|
75.00p
|
78
|
|
14/08/2024
|
75.00p
|
75.00p
|
74.67p
|
75.00p
|
0
|
|
13/08/2024
|
75.00p
|
75.50p
|
74.22p
|
75.00p
|
2,446
|
|
12/08/2024
|
75.00p
|
75.00p
|
74.67p
|
75.00p
|
0
|
|
09/08/2024
|
74.50p
|
75.97p
|
74.50p
|
75.00p
|
5,030
|
|
08/08/2024
|
74.50p
|
75.70p
|
74.50p
|
74.50p
|
20,000
|
|
07/08/2024
|
74.00p
|
75.70p
|
74.00p
|
74.50p
|
37,500
|
|
06/08/2024
|
74.00p
|
74.00p
|
74.00p
|
74.00p
|
1,270
|
|
05/08/2024
|
76.00p
|
76.00p
|
72.20p
|
74.00p
|
18,500
|
|
02/08/2024
|
76.00p
|
77.00p
|
75.10p
|
76.00p
|
29,909
|
|
01/08/2024
|
76.00p
|
76.69p
|
75.10p
|
76.00p
|
18,073
|
|
31/07/2024
|
76.00p
|
76.50p
|
75.00p
|
76.00p
|
499
|
|
30/07/2024
|
76.00p
|
76.00p
|
75.80p
|
76.00p
|
0
|
|
29/07/2024
|
76.00p
|
76.80p
|
76.00p
|
76.00p
|
7,156
|
|
26/07/2024
|
79.00p
|
79.00p
|
75.50p
|
79.00p
|
33,311
|
|
25/07/2024
|
79.00p
|
79.00p
|
79.00p
|
79.00p
|
0
|
|
24/07/2024
|
79.00p
|
79.00p
|
79.00p
|
79.00p
|
0
|
|
23/07/2024
|
79.50p
|
79.50p
|
79.00p
|
79.00p
|
1,500
|
|
22/07/2024
|
80.50p
|
80.50p
|
79.00p
|
79.50p
|
5,131
|
|
19/07/2024
|
80.50p
|
80.50p
|
79.00p
|
80.50p
|
2,500
|
|
18/07/2024
|
81.00p
|
81.00p
|
81.00p
|
81.00p
|
0
|