Pulsar Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	114.00	114.00	111.00	114.00	114.00	39,792
2022-01-21	114.00	114.00	112.00	114.00	114.00	24,655
2022-01-20	114.08	114.08	113.10	114.00	114.00	349,460
2022-01-19	114.50	114.50	114.00	114.50	114.50	29,276
2022-01-18	115.90	115.90	111.60	114.50	114.50	114,014
2022-01-17	144.10	144.10	111.60	116.50	116.50	1,798,223
2022-01-14	152.50	152.50	152.00	152.50	152.50	4,732
2022-01-13	152.50	152.50	152.00	152.50	152.50	2,222
2022-01-12	152.50	152.50	152.00	152.50	152.50	112,215
2022-01-11	152.50	152.50	152.00	152.50	152.50	196,480
2022-01-10	152.50	152.50	152.00	152.50	152.50	44
2022-01-07	152.50	152.50	152.00	152.50	152.50	753
2022-01-06	152.50	152.50	150.50	152.50	152.50	27,000
2022-01-05	153.50	154.00	152.00	153.50	153.50	12,582
2022-01-04	149.76	154.00	149.76	153.50	153.50	20,745
2021-12-31	147.50	155.00	147.50	155.00	155.00	18,559
2021-12-30	142.00	148.00	142.00	147.00	147.00	48,700
2021-12-29	141.00	142.00	140.60	141.00	141.00	43,031
2021-12-24	141.00	141.00	140.00	141.00	141.00	5,013
2021-12-23	140.50	141.00	140.00	141.00	141.00	62,916
2021-12-22	140.50	140.50	139.00	140.50	140.50	40,442
2021-12-21	140.50	140.50	138.00	140.50	140.50	84,990
2021-12-20	145.00	145.00	138.00	145.00	145.00	11,350
2021-12-17	145.00	145.00	145.00	145.00	145.00	91,974
2021-12-16	145.00	145.00	145.00	145.00	145.00	0
2021-12-15	145.00	145.00	140.00	145.00	145.00	1,500
2021-12-14	145.00	145.00	140.00	145.00	145.00	63,647
2021-12-13	146.50	146.50	146.00	146.50	146.50	13
2021-12-10	146.50	146.50	143.00	146.50	146.50	19,870
2021-12-09	146.50	146.50	143.00	146.50	146.50	1,648
2021-12-08	146.50	146.50	143.00	146.50	146.50	1,835
2021-12-07	146.50	146.50	146.50	146.50	146.50	0
2021-12-06	146.50	147.00	143.00	146.50	146.50	5,527
2021-12-03	146.50	146.50	146.50	146.50	146.50	671
2021-12-02	146.50	150.00	143.00	146.50	146.50	722
2021-12-01	146.50	146.50	142.53	146.50	146.50	16,435
2021-11-30	146.50	146.50	143.00	146.50	146.50	3,272
2021-11-29	146.50	147.00	143.00	146.50	146.50	2,907
2021-11-26	147.00	147.00	143.00	146.50	146.50	28,236
2021-11-25	148.50	148.50	147.00	148.50	148.50	6,540
2021-11-24	148.50	148.50	145.00	148.50	148.50	15,500
2021-11-23	148.50	148.50	148.50	148.50	148.50	0
2021-11-22	148.50	150.00	147.00	148.50	148.50	43,701
2021-11-19	148.50	150.00	147.00	148.50	148.50	6,063
2021-11-18	148.50	148.50	147.00	148.50	148.50	4,019
2021-11-17	148.50	148.50	147.10	148.50	148.50	5,227
2021-11-16	148.50	148.50	148.50	148.50	148.50	0
2021-11-15	148.50	149.70	147.00	148.50	148.50	93,987
2021-11-12	148.50	149.75	147.00	148.50	148.50	1,797
2021-11-11	148.50	148.50	147.00	148.50	148.50	27,183
2021-11-10	149.00	150.00	148.00	149.00	149.00	12,437
2021-11-09	149.00	149.00	148.13	149.00	149.00	259,560
2021-11-08	148.50	150.00	148.50	148.50	148.50	1,990
2021-11-05	148.50	150.00	147.00	148.50	148.50	72,584
2021-11-04	147.50	149.50	146.77	147.50	147.50	2,224
2021-11-03	147.00	148.99	146.36	147.50	147.50	6,500
2021-11-02	147.00	147.80	147.00	147.00	147.00	19,942
2021-11-01	146.00	147.00	145.00	147.00	147.00	10,730
2021-10-29	145.50	146.45	144.66	145.50	145.50	950
2021-10-28	145.50	146.50	144.66	145.50	145.50	4,332

← NewerPage 21 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.