Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell LPA Group (LPA) by Steve Moore in ShareProphets
- Sell Chill Brands Group (CHLL) by Tom Winnifrith in ShareProphets
- Hold Pebble Beach Systems Group (PEB) by Hot Stock Rockets in ShareProphets
- Avoid Stelrad Group (SRAD) by Steve Moore in ShareProphets
- Avoid Transense Technologies (TRT) by Steve Moore in ShareProphets
- Buy BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Buy Man Group (EMG) by UBS
- Hold Synthomer (SYNT) by Deutsche Bank
- Sell Lloyds Banking Group (LLOY) by Shore Capital
- Outperform 3i Infrastructure (3IN) by RBC Capital
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy Anglo American (AAL) by Citi
- Outperform Phoenix Group Holdings (PHNX) by RBC Capital
- Sector Perform M&G (MNG) by RBC Capital
- Underperform Legal & General Group (LGEN) by RBC Capital
- Outperform Aviva (AV.) by RBC Capital
- Underweight WPP (WPP) by Barclays
- Overweight South32 Limited (DI) (S32) by Barclays
Pulsar Group (PULS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 | 59.00p | 21603 |
| 20/11/2024 | 60.00p | 60.00p | 60.00p | 60.00p | 60560 |
| 19/11/2024 | 60.00p | 60.00p | 58.00p | 60.00p | 2508 |
| 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 | 4442 |
| 13/11/2024 | 60.50p | 60.50p | 58.00p | 60.00p | 16833 |
| 12/11/2024 | 61.50p | 61.50p | 59.05p | 60.50p | 33219 |
| 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 | 2098 |
| 01/11/2024 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 31/10/2024 | 61.50p | 61.50p | 61.03p | 61.50p | 1000 |
| 30/10/2024 | 58.00p | 61.84p | 58.00p | 61.50p | 65336 |
| 29/10/2024 | 59.50p | 60.00p | 57.00p | 58.00p | 44634 |
| 28/10/2024 | 59.50p | 59.50p | 59.22p | 59.50p | 3378 |
| 25/10/2024 | 59.50p | 59.50p | 59.22p | 59.50p | 11808 |
| 24/10/2024 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 23/10/2024 | 59.50p | 59.50p | 59.00p | 59.50p | 1704 |
| 22/10/2024 | 59.50p | 59.50p | 59.00p | 59.50p | 23535 |
| 21/10/2024 | 59.00p | 59.50p | 58.00p | 59.50p | 38097 |
| 18/10/2024 | 59.00p | 59.00p | 58.10p | 59.00p | 3000 |
| 17/10/2024 | 59.00p | 59.33p | 59.00p | 59.00p | 0 |
| 16/10/2024 | 59.00p | 59.60p | 59.00p | 59.00p | 6053 |
| 15/10/2024 | 59.00p | 59.00p | 58.16p | 59.00p | 10000 |
| 14/10/2024 | 59.50p | 60.00p | 59.00p | 59.00p | 2675 |
| 11/10/2024 | 60.50p | 60.50p | 59.11p | 59.50p | 25930 |
| 10/10/2024 | 59.00p | 61.00p | 58.25p | 60.50p | 70501 |
| 09/10/2024 | 59.00p | 59.90p | 59.00p | 59.00p | 21457 |
| 08/10/2024 | 59.00p | 59.25p | 58.00p | 59.00p | 1194 |
| 07/10/2024 | 59.50p | 59.50p | 57.00p | 59.00p | 22250 |
| 04/10/2024 | 59.50p | 59.50p | 58.78p | 59.50p | 45723 |
| 03/10/2024 | 60.50p | 60.50p | 59.00p | 59.50p | 2587 |
| 02/10/2024 | 60.50p | 61.00p | 60.50p | 60.50p | 0 |
| 01/10/2024 | 61.00p | 61.00p | 56.00p | 60.50p | 202562 |
| 30/09/2024 | 61.00p | 61.00p | 60.00p | 61.00p | 0 |
| 27/09/2024 | 61.50p | 61.91p | 60.00p | 61.00p | 65412 |
| 26/09/2024 | 61.50p | 61.50p | 60.00p | 61.50p | 13550 |
| 25/09/2024 | 61.50p | 61.50p | 60.00p | 61.50p | 7845 |
| 24/09/2024 | 62.00p | 62.00p | 61.00p | 61.50p | 19120 |
| 23/09/2024 | 64.00p | 64.00p | 62.00p | 62.00p | 29209 |
| 20/09/2024 | 63.50p | 64.00p | 63.00p | 64.00p | 30781 |
| 19/09/2024 | 64.50p | 64.50p | 62.00p | 64.50p | 5909 |
| 18/09/2024 | 64.50p | 64.50p | 63.00p | 64.50p | 20978 |
| 17/09/2024 | 68.50p | 68.50p | 64.00p | 64.50p | 12605 |
| 16/09/2024 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 13/09/2024 | 70.50p | 70.50p | 66.00p | 68.50p | 20665 |
| 12/09/2024 | 71.00p | 71.00p | 68.00p | 70.50p | 22327 |
| 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 | 7509 |
| 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 | 73.50p | 23605 |
| 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 |
| 23/08/2024 | 75.00p | 75.00p | 74.00p | 75.00p | 1 |
| 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 | 3892 |
| 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 | 2446 |
| 12/08/2024 | 75.00p | 75.00p | 74.67p | 75.00p | 0 |
| 09/08/2024 | 74.50p | 75.97p | 74.50p | 75.00p | 5030 |
| 08/08/2024 | 74.50p | 75.70p | 74.50p | 74.50p | 20000 |
| 07/08/2024 | 74.00p | 75.70p | 74.00p | 74.50p | 37500 |
| 06/08/2024 | 74.00p | 74.00p | 74.00p | 74.00p | 1270 |
| 05/08/2024 | 76.00p | 76.00p | 72.20p | 74.00p | 18500 |
| 02/08/2024 | 76.00p | 77.00p | 75.10p | 76.00p | 29909 |
| 01/08/2024 | 76.00p | 76.69p | 75.10p | 76.00p | 18073 |
| 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 | 7156 |
| 26/07/2024 | 79.00p | 79.00p | 75.50p | 76.00p | 33311 |
| 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 | 1500 |
| 22/07/2024 | 80.50p | 80.50p | 79.00p | 79.50p | 5131 |
| 19/07/2024 | 80.50p | 80.50p | 79.00p | 80.50p | 2500 |
| 18/07/2024 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 17/07/2024 | 81.00p | 81.00p | 79.00p | 81.00p | 10000 |
| 16/07/2024 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 15/07/2024 | 81.00p | 81.00p | 80.02p | 81.00p | 2157 |
| 12/07/2024 | 81.00p | 81.50p | 80.10p | 81.00p | 12543 |
| 11/07/2024 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 10/07/2024 | 81.00p | 82.00p | 81.00p | 81.00p | 26 |
*Close Price adjusted for both dividends and splits