Pulsar Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	97.500	97.500	95.000	97.500	97.500	7,745
2022-10-11	97.500	97.500	95.000	97.500	97.500	7,473
2022-10-10	97.500	97.500	95.000	97.500	97.500	100
2022-10-07	97.500	97.500	97.500	97.500	97.500	0
2022-10-06	97.500	97.500	95.000	97.500	97.500	97
2022-10-05	97.500	97.500	93.000	97.500	97.500	53,732
2022-10-04	99.000	99.000	96.000	99.000	99.000	150,000
2022-10-03	99.000	99.000	92.000	99.000	99.000	37,964
2022-09-30	99.000	99.000	96.000	99.000	99.000	10
2022-09-29	99.000	99.000	96.000	99.000	99.000	109
2022-09-28	99.000	99.000	99.000	99.000	99.000	0
2022-09-27	100.50	100.50	98.000	100.50	100.50	10,663
2022-09-26	100.50	100.50	98.000	100.50	100.50	4
2022-09-23	100.50	100.50	100.50	100.50	100.50	21,254
2022-09-22	100.50	100.50	98.000	100.50	100.50	700
2022-09-21	100.50	100.50	98.000	100.50	100.50	927
2022-09-20	100.50	100.50	98.500	100.50	100.50	40,304
2022-09-16	100.50	100.50	98.000	100.50	100.50	1,295
2022-09-15	100.50	100.50	98.000	100.50	100.50	100
2022-09-14	100.50	100.50	98.000	100.50	100.50	240
2022-09-13	100.50	100.50	100.50	100.50	100.50	0
2022-09-12	100.50	100.50	98.000	100.50	100.50	8,163
2022-09-09	100.50	100.50	98.000	100.50	100.50	589
2022-09-08	100.50	100.50	100.50	100.50	100.50	0
2022-09-07	100.50	100.50	100.50	100.50	100.50	0
2022-09-06	100.50	100.50	100.50	100.50	100.50	0
2022-09-05	100.50	100.50	98.000	100.50	100.50	15,648
2022-09-02	100.50	100.50	100.50	100.50	100.50	0
2022-09-01	100.50	100.50	98.000	100.50	100.50	20,010
2022-08-31	100.50	100.50	98.000	100.50	100.50	400
2022-08-30	100.50	100.50	97.000	100.50	100.50	10,705
2022-08-26	100.50	100.50	98.000	100.50	100.50	1,000
2022-08-25	100.50	100.50	98.000	100.50	100.50	187
2022-08-24	100.50	100.50	98.000	100.50	100.50	10
2022-08-23	100.50	100.50	100.50	100.50	100.50	0
2022-08-22	100.50	100.50	100.50	100.50	100.50	0
2022-08-19	100.50	100.50	100.50	100.50	100.50	0
2022-08-18	100.50	100.50	100.50	100.50	100.50	0
2022-08-17	100.50	100.50	98.000	100.50	100.50	95
2022-08-16	100.50	100.50	98.000	100.50	100.50	9,169
2022-08-15	100.50	100.50	98.000	100.50	100.50	26,908
2022-08-12	100.50	100.50	98.000	100.50	100.50	30
2022-08-11	100.50	100.50	100.50	100.50	100.50	0
2022-08-10	100.50	100.50	98.000	100.50	100.50	13,112
2022-08-09	100.50	100.50	98.000	100.50	100.50	8,402
2022-08-08	100.50	100.50	98.000	100.50	100.50	98
2022-08-05	100.50	100.50	98.000	100.50	100.50	3,024
2022-08-04	100.50	100.50	98.000	100.50	100.50	1,000,804
2022-08-03	100.50	100.50	100.50	100.50	100.50	0
2022-08-02	100.50	100.50	98.000	100.50	100.50	93
2022-08-01	100.50	100.50	98.500	100.50	100.50	60
2022-07-29	100.50	100.50	98.000	100.50	100.50	1,563
2022-07-28	100.50	100.50	90.000	100.50	100.50	290,210
2022-07-27	100.50	100.50	97.500	100.50	100.50	79,750
2022-07-26	100.50	100.50	98.000	100.50	100.50	392
2022-07-25	100.50	100.50	98.125	100.50	100.50	3,936
2022-07-22	100.50	100.50	98.000	100.50	100.50	19
2022-07-21	100.50	100.50	98.000	100.50	100.50	100
2022-07-20	100.50	100.50	98.000	100.50	100.50	1,337
2022-07-19	100.50	100.50	98.000	100.50	100.50	221,223

← NewerPage 18 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.