Pulsar Group PLC (PULS)

PULS
🏛️ Royaume-Uni →
38.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 69.50 69.50 69.50 69.50 0.0M
2022-12-29 69.50 69.00 69.00 69.50 0.2M
2022-12-28 67.50 69.00 67.75 69.50 0.1M
2022-12-23 67.50 67.50 67.50 67.50 0.0M
2022-12-22 66.50 67.90 66.17 67.50 0.6M
2022-12-21 64.50 66.24 65.00 66.50 0.1M
2022-12-20 63.50 65.00 63.00 64.50 0.1M
2022-12-19 62.50 63.00 60.00 63.50 3.2M
2022-12-16 62.50 62.00 62.00 62.50 0.0M
2022-12-15 62.50 62.00 58.00 62.50 2.5M
2022-12-14 62.50 64.00 58.00 63.00 2.5M
2022-12-13 82.50 82.00 60.00 63.50 0.7M
2022-12-12 87.50 87.00 87.00 87.50 0.0M
2022-12-09 87.50 87.00 87.00 87.50 0.0M
2022-12-08 87.50 87.00 85.00 87.50 0.0M
2022-12-07 87.50 87.00 87.00 87.50 0.0M
2022-12-06 87.50 87.00 87.00 87.50 0.0M
2022-12-05 87.50 87.00 87.00 87.50 0.0M
2022-12-02 87.50 87.50 87.50 87.50 0.0M
2022-12-01 87.50 87.50 87.50 87.50 0.0M
2022-11-30 87.50 87.75 87.75 87.50 0.0M
2022-11-29 88.50 89.00 87.00 87.50 0.0M
2022-11-28 88.50 88.00 88.00 88.50 0.0M
2022-11-25 88.50 88.00 88.00 88.50 0.0M
2022-11-24 90.00 92.00 88.00 88.50 0.0M
2022-11-23 92.00 90.00 88.00 90.00 0.0M
2022-11-22 92.00 90.00 90.00 92.00 0.0M
2022-11-21 92.00 91.00 90.00 92.00 0.0M
2022-11-18 92.00 90.00 90.00 92.00 0.0M
2022-11-17 92.00 90.00 90.00 92.00 0.0M
2022-11-16 93.00 92.00 91.00 92.00 0.2M
2022-11-15 93.00 92.00 92.00 93.00 0.0M
2022-11-14 93.00 92.10 87.00 93.00 0.1M
2022-11-11 93.00 92.00 91.00 93.00 0.0M
2022-11-10 93.00 93.00 93.00 93.00 0.0M
2022-11-09 93.00 93.00 93.00 93.00 0.0M
2022-11-08 93.00 92.00 90.00 93.00 0.0M
2022-11-07 93.00 92.00 88.00 93.00 0.0M
2022-11-04 93.00 93.00 93.00 93.00 0.0M
2022-11-03 93.00 92.00 92.00 93.00 0.0M
2022-11-02 93.00 90.00 90.00 93.00 0.0M
2022-11-01 93.00 92.00 92.00 93.00 0.0M
2022-10-31 93.00 92.02 92.02 93.00 0.0M
2022-10-28 93.00 92.06 92.06 93.00 0.0M
2022-10-27 93.00 93.00 93.00 93.00 0.0M
2022-10-26 93.50 93.00 90.50 93.00 0.0M
2022-10-25 93.50 93.00 92.43 93.50 0.0M
2022-10-24 93.50 93.00 85.00 93.50 0.3M
2022-10-21 93.50 93.10 93.00 93.50 0.0M
2022-10-20 93.50 93.60 93.00 93.50 0.1M
2022-10-19 94.50 94.50 90.00 93.50 0.6M
2022-10-18 96.50 95.00 95.00 94.50 0.0M
2022-10-17 96.50 96.50 96.50 96.50 0.0M
2022-10-14 96.50 96.50 96.50 96.50 0.0M
2022-10-13 96.50 96.50 96.50 96.50 0.0M
2022-10-12 97.50 95.00 95.00 97.50 0.0M
2022-10-11 97.50 95.25 95.00 97.50 0.0M
2022-10-10 97.50 95.00 95.00 97.50 0.0M
2022-10-07 97.50 97.50 97.50 97.50 0.0M
2022-10-06 97.50 95.00 95.00 97.50 0.0M
2022-10-05 99.00 96.00 93.00 97.50 0.1M
2022-10-04 99.00 96.00 96.00 99.00 0.2M
2022-10-03 99.00 96.00 92.00 99.00 0.0M
2022-09-30 99.00 96.00 96.00 99.00 0.0M
2022-09-29 99.00 96.00 96.00 99.00 0.0M
2022-09-28 99.00 99.00 99.00 99.00 0.0M
2022-09-27 100.50 98.00 98.00 100.50 0.0M
2022-09-26 100.50 98.00 98.00 100.50 0.0M
2022-09-23 100.50 100.50 100.50 100.50 0.0M
2022-09-22 100.50 98.00 98.00 100.50 0.0M
2022-09-21 100.50 98.00 98.00 100.50 0.0M
2022-09-20 100.50 98.50 98.50 100.50 0.0M
2022-09-16 100.50 98.00 98.00 100.50 0.0M
2022-09-15 100.50 98.00 98.00 100.50 0.0M
2022-09-14 100.50 98.00 98.00 100.50 0.0M
2022-09-13 100.50 100.50 100.50 100.50 0.0M
2022-09-12 100.50 98.00 98.00 100.50 0.0M
2022-09-09 100.50 98.00 98.00 100.50 0.0M
2022-09-08 100.50 100.50 100.50 100.50 0.0M
2022-09-07 100.50 100.50 100.50 100.50 0.0M
2022-09-06 100.50 100.50 100.50 100.50 0.0M
2022-09-05 100.50 98.00 98.00 100.50 0.0M
2022-09-02 100.50 100.50 100.50 100.50 0.0M
2022-09-01 100.50 98.00 98.00 100.50 0.0M
2022-08-31 100.50 98.00 98.00 100.50 0.0M
2022-08-30 100.50 98.00 97.00 100.50 0.0M
2022-08-26 100.50 98.00 98.00 100.50 0.0M
2022-08-25 100.50 98.00 98.00 100.50 0.0M
2022-08-24 100.50 98.00 98.00 100.50 0.0M
2022-08-23 100.50 100.50 100.50 100.50 0.0M
2022-08-22 100.50 100.50 100.50 100.50 0.0M
2022-08-19 100.50 100.50 100.50 100.50 0.0M
2022-08-18 100.50 100.50 100.50 100.50 0.0M
2022-08-17 100.50 98.00 98.00 100.50 0.0M
2022-08-16 100.50 98.00 98.00 100.50 0.0M
2022-08-15 100.50 98.00 98.00 100.50 0.0M
2022-08-12 100.50 98.00 98.00 100.50 0.0M
2022-08-11 100.50 100.50 100.50 100.50 0.0M
2022-08-10 100.50 98.00 98.00 100.50 0.0M
2022-08-09 100.50 98.00 98.00 100.50 0.0M
2022-08-08 100.50 98.00 98.00 100.50 0.0M
2022-08-05 100.50 98.00 98.00 100.50 0.0M
2022-08-04 100.50 98.00 98.00 100.50 1.0M
2022-08-03 100.50 100.50 100.50 100.50 0.0M
2022-08-02 100.50 98.00 98.00 100.50 0.0M
2022-08-01 100.50 98.50 98.50 100.50 0.0M
2022-07-29 100.50 98.00 98.00 100.50 0.0M
2022-07-28 100.50 98.80 90.00 100.50 0.3M
2022-07-27 100.50 98.00 97.50 100.50 0.1M
2022-07-26 100.50 98.00 98.00 100.50 0.0M
2022-07-25 100.50 98.90 98.13 100.50 0.0M
2022-07-22 100.50 98.00 98.00 100.50 0.0M
2022-07-21 100.50 99.00 98.00 100.50 0.0M
2022-07-20 100.50 99.00 98.00 100.50 0.0M
2022-07-19 100.50 100.50 98.00 100.50 0.2M
2022-07-18 100.50 99.90 99.00 100.50 0.1M
2022-07-15 100.50 100.50 100.50 100.50 0.1M
2022-07-14 100.50 98.00 98.00 100.50 0.0M
2022-07-13 100.50 98.00 98.00 100.50 0.0M
2022-07-12 100.50 99.70 99.50 100.50 0.0M
2022-07-11 100.50 98.00 98.00 100.50 0.0M
2022-07-08 100.50 100.50 100.50 100.50 0.0M
2022-07-07 100.50 100.50 100.50 100.50 0.0M
2022-07-06 100.50 98.00 98.00 100.50 0.0M
2022-07-05 100.50 99.80 98.00 100.50 0.0M
2022-07-04 100.00 100.00 100.00 100.00 0.0M
2022-07-01 100.00 100.00 100.00 100.00 0.0M
2022-06-30 100.00 100.00 100.00 100.00 0.2M
2022-06-29 100.00 100.00 100.00 100.00 0.0M
2022-06-28 100.00 100.00 98.00 100.00 0.0M
2022-06-27 100.00 100.00 100.00 100.00 0.0M
2022-06-24 100.00 98.00 98.00 100.00 0.0M
2022-06-23 101.00 100.00 100.00 100.00 0.0M
2022-06-22 101.00 101.00 101.00 101.00 0.0M
2022-06-21 106.50 103.00 100.00 101.50 0.1M
2022-06-20 106.50 103.00 102.50 106.50 0.0M
2022-06-17 106.50 105.80 104.96 106.50 0.0M
2022-06-16 104.50 104.00 104.00 104.50 0.0M
2022-06-15 104.50 102.00 102.00 104.50 0.0M
2022-06-14 107.00 106.00 103.00 104.50 0.0M
2022-06-13 107.00 106.00 106.00 107.00 0.0M
2022-06-10 108.00 108.00 108.00 108.00 0.0M
2022-06-09 108.00 108.00 108.00 108.00 0.0M
2022-06-08 108.00 106.40 105.50 108.00 0.0M
2022-06-07 108.00 106.00 106.00 108.00 0.0M
2022-06-06 108.00 106.40 106.40 108.00 0.0M
2022-06-01 108.00 106.00 106.00 108.00 0.0M
2022-05-31 108.00 108.00 108.00 108.00 0.0M
2022-05-30 108.00 108.00 106.40 108.00 0.3M
2022-05-27 108.00 106.00 106.00 108.00 0.0M
2022-05-26 108.00 106.40 106.00 108.00 0.0M
2022-05-25 108.00 106.40 106.00 108.00 0.0M
2022-05-24 108.00 106.00 106.00 108.00 0.0M
2022-05-23 108.00 108.00 108.00 108.00 0.0M
2022-05-20 108.00 105.00 105.00 108.00 0.0M
2022-05-19 108.00 106.00 106.00 108.00 0.0M
2022-05-18 108.00 106.00 106.00 108.00 0.0M
2022-05-17 108.00 106.00 106.00 108.00 0.0M
2022-05-16 108.00 108.00 108.00 108.00 0.0M
2022-05-13 108.00 108.00 108.00 108.00 0.0M
2022-05-12 108.00 106.00 105.50 108.00 0.0M
2022-05-11 108.00 106.00 106.00 108.00 0.4M
2022-05-10 108.00 108.00 108.00 108.00 0.0M
2022-05-09 108.00 106.80 106.00 108.00 0.0M
2022-05-06 108.00 106.00 106.00 108.00 0.0M
2022-05-05 108.00 106.80 106.00 108.00 0.0M
2022-05-04 108.00 107.10 106.00 108.00 0.0M
2022-05-03 108.00 108.00 108.00 108.00 0.0M
2022-04-29 108.00 108.00 108.00 108.00 0.0M
2022-04-28 108.00 106.75 106.75 108.00 0.0M
2022-04-27 108.00 106.80 106.00 108.00 0.2M
2022-04-26 108.00 106.00 106.00 108.00 0.0M
2022-04-25 108.00 107.10 106.00 108.00 0.0M
2022-04-22 108.00 106.90 106.00 108.00 0.1M
2022-04-21 108.00 107.00 106.00 108.00 0.1M
2022-04-20 108.00 107.00 106.00 108.00 0.1M
2022-04-19 108.00 108.00 108.00 108.00 0.0M
2022-04-14 108.00 106.00 104.00 108.00 0.0M
2022-04-13 107.50 105.00 105.00 108.00 0.0M
2022-04-12 107.00 104.00 104.00 107.50 0.0M
2022-04-11 107.00 105.00 104.50 107.00 0.4M
2022-04-08 107.00 107.80 104.00 107.00 0.9M
2022-04-07 108.50 106.05 104.50 107.00 0.3M
2022-04-06 104.50 104.00 104.00 104.50 0.0M
2022-04-05 107.00 104.00 100.00 104.50 0.0M
2022-04-04 107.50 104.00 101.00 107.00 0.1M
2022-04-01 107.50 107.50 107.50 107.50 0.0M
2022-03-31 107.50 105.00 105.00 107.50 0.0M
2022-03-30 107.50 105.00 104.00 107.50 0.0M
2022-03-29 107.50 106.40 105.00 107.50 0.0M
2022-03-28 107.50 105.80 105.80 107.50 0.0M
2022-03-25 107.50 106.40 105.00 107.50 0.0M
2022-03-24 107.50 106.40 106.40 107.50 0.0M
2022-03-23 107.50 107.00 105.00 107.50 0.0M
2022-03-22 107.50 105.00 105.00 107.50 0.0M
2022-03-21 107.50 105.00 105.00 107.50 0.0M
2022-03-18 107.50 105.00 105.00 107.50 0.0M
2022-03-17 107.50 107.00 105.00 107.50 0.1M
2022-03-16 106.00 105.00 105.00 107.50 0.0M
2022-03-15 106.00 105.00 105.00 106.00 0.0M
2022-03-14 106.00 105.40 105.00 106.00 0.0M
2022-03-11 106.00 106.00 105.00 106.00 0.0M
2022-03-10 106.00 105.00 105.00 106.00 0.0M
2022-03-09 106.00 105.40 105.00 106.00 0.0M
2022-03-08 106.00 105.00 105.00 106.00 0.0M
2022-03-07 108.50 105.00 105.00 106.00 0.0M
2022-03-04 109.50 107.00 106.00 109.00 0.0M
2022-03-03 109.50 108.00 107.05 109.50 0.0M
2022-03-02 110.00 108.00 107.00 109.50 0.0M
2022-03-01 110.00 108.00 108.00 109.50 0.0M
2022-02-28 110.00 108.00 108.00 110.00 0.0M
2022-02-25 110.00 108.40 108.00 110.00 0.0M
2022-02-24 109.50 109.90 104.00 110.00 0.1M
2022-02-23 111.00 111.00 111.00 111.00 0.0M
2022-02-22 111.00 110.40 110.00 111.00 0.0M
2022-02-21 111.00 110.40 110.00 111.00 0.0M
2022-02-18 111.00 111.00 110.00 111.00 0.0M
2022-02-17 111.00 111.00 111.00 111.00 0.0M
2022-02-16 111.00 110.45 110.00 111.00 0.0M
2022-02-15 111.00 111.00 111.00 111.00 0.0M
2022-02-14 111.00 110.61 110.00 111.00 0.7M
2022-02-11 111.00 112.00 110.00 111.00 0.0M
2022-02-10 111.00 111.00 111.00 111.00 0.0M
2022-02-09 111.00 111.00 110.00 111.00 0.0M
2022-02-08 111.00 110.00 109.20 111.00 0.0M
2022-02-07 113.50 112.00 110.00 111.00 0.1M
2022-02-04 113.50 112.29 112.00 113.50 0.1M
2022-02-03 113.50 112.00 112.00 113.50 0.0M
2022-02-02 113.50 112.00 112.00 113.50 0.1M
2022-02-01 113.50 114.00 112.00 113.50 0.1M
2022-01-31 113.50 112.75 110.60 113.50 0.1M
2022-01-28 112.50 112.99 112.00 113.50 0.0M
2022-01-27 112.00 113.00 112.00 112.50 0.5M
2022-01-26 114.00 113.00 112.00 113.50 0.1M
2022-01-25 114.00 114.00 113.00 114.00 0.1M
2022-01-24 114.00 113.00 111.00 114.00 0.0M
2022-01-21 114.00 113.10 112.00 114.00 0.0M
2022-01-20 114.50 114.08 113.10 114.00 0.3M
2022-01-19 114.50 114.13 114.00 114.50 0.0M
2022-01-18 116.50 115.90 111.60 114.50 0.1M
2022-01-17 148.00 144.10 111.60 116.50 1.8M
2022-01-14 152.50 152.50 152.00 152.50 0.0M
2022-01-13 152.50 152.50 152.00 152.50 0.0M
2022-01-12 152.50 152.50 152.00 152.50 0.1M
2022-01-11 152.50 152.00 152.00 152.50 0.2M
2022-01-10 152.50 152.00 152.00 152.50 0.0M
2022-01-07 152.50 152.00 152.00 152.50 0.0M
2022-01-06 153.50 152.50 150.50 152.50 0.0M
2022-01-05 153.50 154.00 152.00 153.50 0.0M
2022-01-04 149.00 154.00 149.76 153.50 0.0M