Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pulsar Group (PULS) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Mar 2025 (Fri) 45.00 45.00 45.00 45.00 83,545
27th Mar 2025 (Thu) 45.00 45.00 45.00 45.00 0
26th Mar 2025 (Wed) 45.00 45.00 45.00 45.00 3,982
25th Mar 2025 (Tue) 45.00 45.00 45.00 45.00 6,148
24th Mar 2025 (Mon) 45.00 45.00 45.00 45.00 60,000
21st Mar 2025 (Fri) 45.00 45.00 45.00 45.00 0
20th Mar 2025 (Thu) 45.00 45.00 45.00 45.00 14,394
19th Mar 2025 (Wed) 45.00 45.00 45.00 45.00 0
18th Mar 2025 (Tue) 44.50 44.00 44.00 44.00 50,090
17th Mar 2025 (Mon) 44.00 44.50 44.00 44.50 245
14th Mar 2025 (Fri) 44.00 44.00 44.00 44.00 20,542
13th Mar 2025 (Thu) 42.50 44.00 42.50 44.00 70
12th Mar 2025 (Wed) 42.50 42.50 42.50 42.50 5,849
11th Mar 2025 (Tue) 45.00 45.00 42.50 42.50 44,777
10th Mar 2025 (Mon) 45.00 45.00 45.00 45.00 871
7th Mar 2025 (Fri) 45.00 45.00 45.00 45.00 0
6th Mar 2025 (Thu) 45.00 45.00 45.00 45.00 1,125,000
5th Mar 2025 (Wed) 46.50 45.00 45.00 45.00 28,147
4th Mar 2025 (Tue) 46.50 46.50 46.50 46.50 3,677
3rd Mar 2025 (Mon) 46.50 46.50 46.50 46.50 974
28th Feb 2025 (Fri) 46.50 46.50 46.50 46.50 0
27th Feb 2025 (Thu) 46.50 46.50 46.50 46.50 10,741
26th Feb 2025 (Wed) 47.50 47.50 46.50 46.50 12,000
25th Feb 2025 (Tue) 47.50 47.50 47.50 47.50 0
24th Feb 2025 (Mon) 48.50 48.50 47.50 47.50 0
21st Feb 2025 (Fri) 48.50 48.50 48.50 48.50 0
20th Feb 2025 (Thu) 48.50 48.50 48.50 48.50 25,391
19th Feb 2025 (Wed) 48.50 48.50 48.50 48.50 714
18th Feb 2025 (Tue) 48.50 48.50 48.50 48.50 656
17th Feb 2025 (Mon) 48.50 48.50 48.50 48.50 5,242
14th Feb 2025 (Fri) 48.50 48.50 48.50 48.50 7,000
13th Feb 2025 (Thu) 48.50 48.50 48.50 48.50 0
12th Feb 2025 (Wed) 48.50 48.50 48.50 48.50 0
11th Feb 2025 (Tue) 48.50 48.50 48.50 48.50 7,240
10th Feb 2025 (Mon) 48.50 48.50 48.50 48.50 540,529
7th Feb 2025 (Fri) 48.50 48.50 48.50 48.50 11,451
6th Feb 2025 (Thu) 49.00 49.00 48.50 48.50 7,500
5th Feb 2025 (Wed) 49.00 49.00 49.00 49.00 10,000
4th Feb 2025 (Tue) 49.00 49.00 49.00 49.00 0
3rd Feb 2025 (Mon) 49.00 49.00 49.00 49.00 1,726
31st Jan 2025 (Fri) 49.00 49.00 49.00 49.00 184
30th Jan 2025 (Thu) 49.00 49.00 49.00 49.00 1,837
29th Jan 2025 (Wed) 49.00 49.00 49.00 49.00 43,418
FTSE 100 Latest
Value8,658.85
Change-7.27