Pulsar Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 100.50 | 100.50 | 99.000 | 100.50 | 100.50 | 80,002 |
| 2022-07-15 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 129,799 |
| 2022-07-14 | 100.50 | 100.50 | 98.000 | 100.50 | 100.50 | 50 |
| 2022-07-13 | 100.50 | 100.50 | 98.000 | 100.50 | 100.50 | 3,216 |
| 2022-07-12 | 100.50 | 100.50 | 99.500 | 100.50 | 100.50 | 10,204 |
| 2022-07-11 | 100.50 | 100.50 | 98.000 | 100.50 | 100.50 | 15,173 |
| 2022-07-08 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
| 2022-07-07 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
| 2022-07-06 | 100.50 | 100.50 | 98.000 | 100.50 | 100.50 | 16 |
| 2022-07-05 | 100.50 | 100.50 | 98.000 | 100.50 | 100.50 | 6,092 |
| 2022-07-04 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-07-01 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-06-30 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 200,000 |
| 2022-06-29 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-06-28 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 2,615 |
| 2022-06-27 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-06-24 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 1,000 |
| 2022-06-23 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 10 |
| 2022-06-22 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2022-06-21 | 103.00 | 103.00 | 100.00 | 101.50 | 101.50 | 81,498 |
| 2022-06-20 | 106.50 | 106.50 | 102.50 | 106.50 | 106.50 | 7,754 |
| 2022-06-17 | 106.50 | 106.50 | 104.96 | 106.50 | 106.50 | 2,190 |
| 2022-06-16 | 104.50 | 104.50 | 104.00 | 104.50 | 104.50 | 60 |
| 2022-06-15 | 104.50 | 104.50 | 102.00 | 104.50 | 104.50 | 5,123 |
| 2022-06-14 | 106.00 | 106.00 | 103.00 | 104.50 | 104.50 | 26,986 |
| 2022-06-13 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 2,955 |
| 2022-06-10 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2022-06-09 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2022-06-08 | 108.00 | 108.00 | 105.50 | 108.00 | 108.00 | 18,330 |
| 2022-06-07 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 3 |
| 2022-06-06 | 108.00 | 108.00 | 106.40 | 108.00 | 108.00 | 930 |
| 2022-06-01 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 104 |
| 2022-05-31 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 12,500 |
| 2022-05-30 | 108.00 | 108.00 | 106.40 | 108.00 | 108.00 | 305,400 |
| 2022-05-27 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 517 |
| 2022-05-26 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 14,266 |
| 2022-05-25 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 688 |
| 2022-05-24 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 689 |
| 2022-05-23 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2022-05-20 | 108.00 | 108.00 | 105.00 | 108.00 | 108.00 | 16,000 |
| 2022-05-19 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 2,507 |
| 2022-05-18 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 176 |
| 2022-05-17 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 2,041 |
| 2022-05-16 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2022-05-13 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2022-05-12 | 108.00 | 108.00 | 105.50 | 108.00 | 108.00 | 13,029 |
| 2022-05-11 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 411,007 |
| 2022-05-10 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2022-05-09 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 576 |
| 2022-05-06 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 198 |
| 2022-05-05 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1,614 |
| 2022-05-04 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 2,670 |
| 2022-05-03 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2022-04-29 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2022-04-28 | 108.00 | 108.00 | 106.75 | 108.00 | 108.00 | 10,000 |
| 2022-04-27 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 210,633 |
| 2022-04-26 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 22,500 |
| 2022-04-25 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 23,659 |
| 2022-04-22 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 72,701 |
| 2022-04-21 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 120,079 |
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.