Pulsar Group (PULS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pulsar Group

Date Open High Low Close* Volume
11/09/2025 38.00p 38.00p 37.50p 38.50p 92194
10/09/2025 38.00p 38.90p 37.00p 37.50p 233487
09/09/2025 38.00p 38.00p 37.67p 38.00p 0
08/09/2025 39.50p 39.50p 37.09p 38.00p 19595
05/09/2025 39.50p 39.50p 38.00p 39.50p 1009280
04/09/2025 39.50p 39.50p 39.04p 39.50p 1259380
03/09/2025 39.50p 39.50p 39.00p 39.50p 50
02/09/2025 39.50p 39.50p 39.14p 39.50p 3858
01/09/2025 39.50p 40.00p 39.00p 39.50p 22970
29/08/2025 39.50p 39.80p 39.05p 39.50p 10863
28/08/2025 40.00p 40.00p 39.50p 39.50p 2508
27/08/2025 39.50p 39.50p 39.25p 39.50p 0
26/08/2025 39.50p 39.50p 39.25p 39.50p 3858
22/08/2025 39.50p 39.50p 39.11p 39.50p 60868
21/08/2025 39.50p 39.50p 39.11p 39.50p 2330
20/08/2025 39.50p 39.50p 39.00p 39.50p 29
19/08/2025 39.50p 39.70p 39.50p 39.50p 100000
18/08/2025 40.00p 40.00p 39.00p 39.50p 10464
15/08/2025 40.50p 40.50p 39.50p 40.00p 13868
14/08/2025 40.50p 40.50p 40.40p 40.50p 680
13/08/2025 40.50p 40.50p 40.00p 40.50p 28869
12/08/2025 40.50p 40.50p 40.20p 40.50p 0
11/08/2025 41.50p 41.50p 40.00p 40.50p 6500
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 1064
31/07/2025 42.50p 43.00p 41.50p 42.00p 3846
30/07/2025 42.00p 42.00p 41.50p 42.00p 948
29/07/2025 43.50p 43.50p 41.85p 42.00p 15064
28/07/2025 43.50p 43.55p 43.11p 43.50p 30000
25/07/2025 43.50p 44.00p 43.50p 43.50p 200
24/07/2025 43.50p 43.65p 43.15p 43.50p 35243
23/07/2025 43.50p 43.50p 43.11p 43.50p 30654
22/07/2025 43.50p 44.00p 43.50p 43.50p 29
21/07/2025 43.00p 44.00p 43.00p 43.50p 30095
18/07/2025 43.00p 43.33p 43.00p 43.00p 0
17/07/2025 43.00p 43.70p 42.30p 43.00p 7298
16/07/2025 40.50p 44.00p 40.04p 43.00p 291855
15/07/2025 40.50p 41.40p 40.00p 40.50p 72100
14/07/2025 40.00p 41.40p 39.50p 40.50p 144000
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 3251
08/07/2025 40.00p 40.00p 39.66p 40.00p 1260
07/07/2025 40.00p 40.00p 40.00p 40.00p 0
04/07/2025 40.00p 40.00p 39.69p 40.00p 1511
03/07/2025 40.00p 40.00p 40.00p 40.00p 0
02/07/2025 40.00p 41.90p 38.25p 40.00p 2306
01/07/2025 40.00p 40.00p 40.00p 40.00p 0
30/06/2025 40.00p 40.00p 38.25p 40.00p 4817
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 19119
24/06/2025 40.00p 40.00p 38.25p 40.00p 2762
23/06/2025 40.00p 40.00p 38.28p 40.00p 481
20/06/2025 40.00p 40.00p 38.28p 40.00p 51597
19/06/2025 40.50p 40.50p 38.00p 40.00p 560200
18/06/2025 40.50p 41.25p 40.50p 40.50p 0
17/06/2025 40.50p 40.50p 40.22p 40.50p 7397
16/06/2025 40.50p 40.50p 39.00p 40.50p 1725000
13/06/2025 40.50p 40.50p 39.15p 40.50p 1000
12/06/2025 39.50p 40.50p 39.50p 40.50p 36000
11/06/2025 39.50p 39.50p 38.25p 39.50p 693
10/06/2025 40.00p 40.00p 38.32p 39.50p 11315
09/06/2025 40.50p 40.50p 40.00p 40.00p 12168
06/06/2025 40.50p 40.50p 40.50p 40.50p 0
05/06/2025 40.50p 40.50p 40.05p 40.50p 1250
04/06/2025 40.50p 40.65p 40.50p 40.50p 1217
03/06/2025 40.50p 40.50p 40.05p 40.50p 616
02/06/2025 40.50p 40.50p 40.00p 40.50p 10901
30/05/2025 40.50p 40.70p 40.00p 40.50p 46500
29/05/2025 40.50p 40.50p 40.50p 40.50p 0
28/05/2025 40.50p 40.70p 40.00p 40.50p 8191
27/05/2025 41.00p 41.00p 39.25p 40.50p 53654
23/05/2025 41.00p 41.00p 40.00p 41.00p 15416
22/05/2025 41.00p 41.00p 40.00p 41.00p 25932
21/05/2025 41.00p 41.70p 41.00p 41.00p 22000
20/05/2025 41.00p 41.50p 41.00p 41.00p 0
19/05/2025 41.00p 42.00p 40.02p 41.00p 21402
16/05/2025 41.00p 41.00p 40.25p 41.00p 400
15/05/2025 41.00p 41.50p 40.25p 41.00p 47211
14/05/2025 39.50p 41.00p 39.50p 41.00p 20000
13/05/2025 39.50p 39.97p 39.50p 39.50p 27500
12/05/2025 39.00p 39.87p 38.00p 39.50p 71852
09/05/2025 39.00p 39.00p 38.03p 39.00p 2500
08/05/2025 38.50p 39.00p 38.00p 39.00p 178488
07/05/2025 38.00p 38.00p 38.00p 38.00p 0
06/05/2025 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 3330
28/04/2025 39.50p 39.50p 35.00p 37.50p 607622
25/04/2025 39.50p 39.50p 39.00p 39.50p 656
24/04/2025 39.50p 39.50p 36.90p 39.50p 15000
23/04/2025 39.50p 39.50p 37.17p 39.50p 5000
22/04/2025 40.00p 40.00p 37.50p 39.50p 21391
17/04/2025 40.50p 40.50p 39.00p 40.00p 5549
16/04/2025 40.50p 41.00p 38.25p 40.50p 20035
15/04/2025 42.00p 42.00p 39.75p 40.50p 10000
14/04/2025 42.50p 42.50p 40.00p 42.00p 77040
11/04/2025 42.50p 43.88p 41.00p 42.50p 2346
10/04/2025 42.50p 42.50p 42.50p 42.50p 0
09/04/2025 42.50p 42.50p 41.00p 42.50p 1778
08/04/2025 43.00p 43.00p 42.50p 42.50p 5000
07/04/2025 43.00p 43.00p 41.00p 43.00p 1673
04/04/2025 43.50p 43.50p 41.00p 43.00p 14478
03/04/2025 44.50p 44.50p 42.45p 43.50p 20645
02/04/2025 45.00p 45.00p 44.33p 44.50p 0
01/04/2025 45.00p 45.15p 44.00p 45.00p 51253
31/03/2025 45.00p 45.00p 44.67p 45.00p 0
28/03/2025 45.00p 46.00p 44.02p 45.00p 3545
27/03/2025 45.00p 45.00p 44.67p 45.00p 0
26/03/2025 45.00p 45.00p 44.00p 45.00p 3982
25/03/2025 45.00p 46.00p 44.02p 45.00p 6148
24/03/2025 45.00p 45.00p 44.00p 45.00p 60000
21/03/2025 45.00p 45.00p 44.67p 45.00p 0
20/03/2025 45.00p 46.00p 44.00p 45.00p 14394
19/03/2025 45.00p 45.00p 44.67p 45.00p 0
18/03/2025 44.50p 44.50p 44.00p 44.00p 50090
17/03/2025 44.00p 46.00p 44.00p 44.50p 245
14/03/2025 44.00p 44.00p 42.00p 44.00p 20542
13/03/2025 42.50p 44.00p 42.50p 44.00p 70
12/03/2025 42.50p 42.94p 42.01p 42.50p 5849
11/03/2025 45.00p 45.00p 42.50p 42.50p 18086
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 1125000
05/03/2025 46.50p 46.50p 45.00p 45.00p 28147
04/03/2025 46.50p 46.50p 46.50p 46.50p 3677
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 10741
26/02/2025 47.50p 47.50p 46.15p 46.50p 12000
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 5242
14/02/2025 48.50p 48.50p 47.33p 48.50p 7000
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 7240
10/02/2025 48.50p 48.50p 45.00p 48.50p 540529
07/02/2025 48.50p 48.50p 47.14p 48.50p 11451
06/02/2025 49.00p 49.00p 48.00p 48.50p 7500
05/02/2025 49.00p 49.00p 48.03p 49.00p 10000
04/02/2025 49.00p 49.00p 49.00p 49.00p 0
03/02/2025 49.00p 49.00p 48.00p 49.00p 1726
31/01/2025 49.00p 49.00p 48.03p 49.00p 184
30/01/2025 49.00p 49.00p 48.03p 49.00p 1837
29/01/2025 49.00p 49.00p 48.00p 49.00p 43418
28/01/2025 49.00p 49.00p 48.00p 49.00p 44696
27/01/2025 50.00p 50.00p 47.00p 49.00p 14927
24/01/2025 54.00p 54.20p 47.75p 50.00p 1191565
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 13000
20/01/2025 55.50p 55.50p 54.00p 55.00p 5850
17/01/2025 55.50p 55.75p 55.00p 55.50p 5030
16/01/2025 55.50p 55.50p 55.00p 55.50p 63618
15/01/2025 55.50p 55.50p 55.50p 55.50p 1250
14/01/2025 55.50p 55.50p 55.00p 55.50p 2936
13/01/2025 55.00p 55.50p 54.25p 55.50p 1781
10/01/2025 54.50p 55.00p 54.30p 55.00p 11000
09/01/2025 54.50p 55.40p 54.30p 54.50p 2002
08/01/2025 54.50p 54.50p 53.03p 54.50p 641
07/01/2025 55.00p 55.96p 53.00p 54.50p 10134
06/01/2025 55.00p 55.00p 54.80p 55.00p 20000
03/01/2025 55.00p 55.00p 54.67p 55.00p 0
02/01/2025 55.00p 55.00p 54.67p 55.00p 0
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 54.12p 55.00p 8543
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 97157
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 5069
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 8734
09/12/2024 57.00p 57.00p 55.00p 57.00p 2115
06/12/2024 57.00p 59.00p 57.00p 57.00p 9
05/12/2024 57.50p 57.50p 54.50p 57.00p 12183
04/12/2024 59.00p 59.00p 57.00p 57.50p 7104
03/12/2024 59.00p 59.00p 56.50p 59.00p 18155
02/12/2024 59.00p 59.00p 57.00p 59.00p 5000
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 10047

*Close Price adjusted for both dividends and splits