Shares Magazine
42.00p+0.00 (+0.00%)04 Aug 2025, 13:23
Pulsar Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 4, 2025 | 42.00p | 43.00p | 41.50p | 42.00p | 245 |
| Aug 1, 2025 | 42.00p | 41.50p | 41.00p | 42.00p | 1,064 |
| Jul 31, 2025 | 42.50p | 43.00p | 41.50p | 42.00p | 3,846 |
| Jul 30, 2025 | 42.00p | 41.50p | 41.50p | 42.00p | 948 |
| Jul 29, 2025 | 43.50p | 43.00p | 41.85p | 42.00p | 15,064 |
| Jul 28, 2025 | 43.50p | 43.55p | 43.11p | 43.50p | 30,000 |
| Jul 25, 2025 | 43.50p | 44.00p | 44.00p | 43.50p | 200 |
| Jul 24, 2025 | 43.50p | 43.65p | 43.15p | 43.50p | 35,243 |
| Jul 23, 2025 | 43.50p | 43.25p | 43.11p | 43.50p | 30,654 |
| Jul 22, 2025 | 43.50p | 44.00p | 43.50p | 43.50p | 25,029 |
| Jul 21, 2025 | 43.00p | 44.00p | 43.11p | 43.50p | 30,095 |
| Jul 17, 2025 | 43.00p | 43.70p | 42.30p | 43.00p | 7,298 |
| Jul 16, 2025 | 40.50p | 44.00p | 40.04p | 43.00p | 291,855 |
| Jul 15, 2025 | 40.50p | 41.40p | 40.00p | 40.50p | 72,100 |
| Jul 14, 2025 | 40.00p | 41.40p | 39.50p | 40.50p | 144,000 |
| Jul 9, 2025 | 40.00p | 38.25p | 38.25p | 40.00p | 3,251 |
| Jul 8, 2025 | 40.00p | 39.66p | 39.66p | 40.00p | 1,260 |
| Jul 4, 2025 | 40.00p | 39.69p | 39.69p | 40.00p | 1,511 |
| Jul 2, 2025 | 40.00p | 41.90p | 38.25p | 40.00p | 2,306 |
| Jun 30, 2025 | 40.00p | 38.25p | 38.25p | 40.00p | 4,817 |
| Jun 25, 2025 | 40.00p | 39.94p | 38.27p | 40.00p | 19,119 |
| Jun 24, 2025 | 40.00p | 39.94p | 38.25p | 40.00p | 2,762 |
| Jun 23, 2025 | 40.00p | 39.95p | 38.27p | 40.00p | 481 |
| Jun 20, 2025 | 40.00p | 40.00p | 38.27p | 40.00p | 51,597 |
| Jun 19, 2025 | 40.50p | 40.34p | 38.00p | 40.00p | 560,200 |
| Jun 17, 2025 | 40.50p | 40.34p | 40.23p | 40.50p | 7,397 |
| Jun 16, 2025 | 40.50p | 39.15p | 39.00p | 40.50p | 1,725,000 |
| Jun 13, 2025 | 40.50p | 39.15p | 39.15p | 40.50p | 1,000 |
| Jun 12, 2025 | 39.50p | 40.50p | 40.00p | 40.50p | 36,000 |
| Jun 11, 2025 | 39.50p | 38.25p | 38.25p | 39.50p | 693 |
| Jun 10, 2025 | 40.00p | 39.00p | 38.33p | 39.50p | 11,315 |
| Jun 9, 2025 | 40.50p | 40.00p | 40.00p | 40.00p | 12,168 |
| Jun 5, 2025 | 40.50p | 40.05p | 40.05p | 40.50p | 1,250 |
| Jun 4, 2025 | 40.50p | 40.65p | 40.65p | 40.50p | 1,217 |
| Jun 3, 2025 | 40.50p | 40.05p | 40.05p | 40.50p | 616 |
| Jun 2, 2025 | 40.50p | 40.05p | 40.00p | 40.50p | 10,901 |
| May 30, 2025 | 40.50p | 40.70p | 40.00p | 40.50p | 46,500 |
| May 28, 2025 | 40.50p | 40.70p | 40.00p | 40.50p | 8,191 |
| May 27, 2025 | 41.00p | 40.00p | 39.25p | 40.50p | 53,654 |
| May 23, 2025 | 41.00p | 40.10p | 40.00p | 41.00p | 15,416 |
| May 22, 2025 | 41.00p | 40.10p | 40.00p | 41.00p | 25,932 |
| May 21, 2025 | 41.00p | 41.70p | 41.35p | 41.00p | 22,000 |
| May 19, 2025 | 41.00p | 42.00p | 40.02p | 41.00p | 21,402 |
| May 16, 2025 | 41.00p | 40.25p | 40.25p | 41.00p | 400 |
| May 15, 2025 | 41.00p | 41.50p | 40.25p | 41.00p | 47,211 |
| May 14, 2025 | 39.50p | 40.00p | 40.00p | 41.00p | 20,000 |
| May 13, 2025 | 39.50p | 39.97p | 39.75p | 39.50p | 27,500 |
| May 12, 2025 | 39.00p | 39.87p | 38.00p | 39.50p | 71,852 |
| May 9, 2025 | 39.00p | 38.03p | 38.03p | 39.00p | 2,500 |
| May 8, 2025 | 38.50p | 38.99p | 38.00p | 39.00p | 178,488 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Smith & Nephew PLC | 1,322.50 | 14.60 |
| Travis Perkins PLC | 570.00 | 6.54 |
| Keller Group PLC | 1,394.00 | 5.77 |
| Fresnillo PLC | 1,507.12 | 5.10 |
| Hunting PLC | 306.50 | 4.61 |
| Melrose Industries PLC | 572.30 | 4.40 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Domino's Pizza Group PLC | 207.60 | -15.61 |
| Raspberry Pi Holdings PLC | 405.34 | -3.63 |
| Ocado Group PLC | 339.02 | -2.89 |
| Aston Martin Lagonda Global Holdings PLC | 70.00 | -2.23 |
| Dr. Martens PLC | 76.05 | -2.12 |
| Jtc PLC | 927.00 | -2.32 |