Pulsar Group PLC PULS
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 14,500,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 14,50 | %0,00 | GBp 14,32 | GBp 14,32 | GBp 14,00 | 12,40K |
| 2026-10-01 | GBp 14,50 | -%3,33 | GBp 15,00 | GBp 15,00 | GBp 14,18 | 79,68K |
| 2026-09-30 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 14,35 | GBp 14,28 | 50,76K |
| 2026-09-29 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 15,50 | GBp 14,28 | 55,08K |
| 2026-09-28 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 16,00 | GBp 14,00 | 8,13K |
| 2026-09-25 | GBp 15,00 | +%11,11 | GBp 13,50 | GBp 15,00 | GBp 13,97 | 248,28K |
| 2026-09-24 | GBp 13,50 | -%15,63 | GBp 16,00 | GBp 17,00 | GBp 11,99 | 3,98M |
| 2026-09-23 | GBp 16,00 | -%13,51 | GBp 18,50 | GBp 19,00 | GBp 15,22 | 337,11K |
| 2026-09-22 | GBp 18,50 | +%5,71 | GBp 17,50 | GBp 21,00 | GBp 18,00 | 618,28K |
| 2026-09-21 | GBp 17,50 | -%5,41 | GBp 18,50 | GBp 18,00 | GBp 17,35 | 45,00K |
| 2026-09-18 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,36 | GBp 17,00 | 244,89K |
| 2026-09-17 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,37 | GBp 18,00 | 1,73K |
| 2026-09-16 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,48 | GBp 18,39 | 4,71K |
| 2026-09-15 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,50 | GBp 18,50 | 0 |
| 2026-09-14 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 18,50 | 110,19K |
| 2026-09-11 | GBp 18,50 | -%9,76 | GBp 20,50 | GBp 20,01 | GBp 18,00 | 122,83K |
| 2026-09-10 | GBp 20,50 | -%10,87 | GBp 23,00 | GBp 24,00 | GBp 20,00 | 58,26K |
| 2026-09-09 | GBp 23,00 | -%4,17 | GBp 24,00 | GBp 25,00 | GBp 22,00 | 26,03K |
| 2026-09-08 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 23,02 | 4,45K |
| 2026-09-07 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 23,02 | 8,69K |
| 2026-09-04 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 23,04 | GBp 23,02 | 5,46K |
| 2026-09-03 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 23,15 | GBp 23,05 | 29,00K |
| 2026-09-02 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 23,98 | GBp 23,00 | 3,28K |
| 2026-09-01 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 23,05 | 5,80K |
| 2026-08-28 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 24,00 | GBp 23,00 | 14,07K |
| 2026-08-27 | GBp 24,00 | -%2,04 | GBp 24,50 | GBp 25,00 | GBp 23,05 | 18,33K |
| 2026-08-26 | GBp 24,50 | %0,00 | GBp 24,50 | GBp 25,00 | GBp 24,05 | 149 |
| 2026-08-25 | GBp 24,50 | -%2,00 | GBp 24,50 | GBp 24,21 | GBp 24,18 | 8,00K |
| 2026-08-24 | GBp 25,00 | +%2,04 | GBp 24,50 | GBp 25,00 | GBp 24,22 | 4,46K |
| 2026-08-21 | GBp 24,50 | %0,00 | GBp 24,50 | GBp 24,22 | GBp 24,22 | 4,13K |
| 2026-08-20 | GBp 24,50 | %0,00 | GBp 24,50 | GBp 25,00 | GBp 24,25 | 13,45K |
| 2026-08-19 | GBp 24,50 | %0,00 | GBp 24,50 | GBp 25,00 | GBp 24,35 | 4,75K |
| 2026-08-18 | GBp 24,50 | -%12,50 | GBp 27,00 | GBp 26,00 | GBp 24,10 | 329,03K |
| 2026-08-17 | GBp 28,00 | -%9,68 | GBp 31,00 | GBp 30,00 | GBp 27,28 | 616,32K |
| 2026-08-14 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 30,50 | GBp 30,29 | 64,00K |
| 2026-08-13 | GBp 31,00 | -%4,62 | GBp 32,50 | GBp 32,00 | GBp 30,99 | 36,64K |
| 2026-08-12 | GBp 32,50 | -%4,41 | GBp 34,00 | GBp 35,00 | GBp 32,00 | 34,54K |
| 2026-08-11 | GBp 34,00 | %0,00 | GBp 34,00 | GBp 33,80 | GBp 33,50 | 1,20K |
| 2026-08-10 | GBp 34,00 | -%2,86 | GBp 35,00 | GBp 34,00 | GBp 34,00 | 5,00K |
| 2026-08-07 | GBp 35,00 | %0,00 | GBp 35,00 | GBp 36,00 | GBp 36,00 | 442 |
| 2026-08-06 | GBp 35,00 | %0,00 | GBp 35,00 | GBp 35,00 | GBp 35,00 | 0 |
| 2026-08-05 | GBp 35,00 | -%1,41 | GBp 35,50 | GBp 36,00 | GBp 36,00 | 7 |
| 2026-08-04 | GBp 35,50 | %0,00 | GBp 35,50 | GBp 37,00 | GBp 33,25 | 82,90K |
| 2026-08-03 | GBp 35,50 | %0,00 | GBp 35,50 | GBp 37,00 | GBp 37,00 | 22 |
| 2026-07-31 | GBp 35,50 | %0,00 | GBp 35,50 | GBp 37,00 | GBp 34,00 | 7,02K |
| 2026-07-30 | GBp 35,50 | %0,00 | GBp 35,50 | GBp 34,06 | GBp 34,00 | 112,08K |
| 2026-07-29 | GBp 35,50 | %0,00 | GBp 35,50 | GBp 37,00 | GBp 34,13 | 5,06K |
| 2026-07-28 | GBp 35,50 | %0,00 | GBp 35,50 | GBp 37,00 | GBp 34,00 | 2,04K |
| 2026-07-27 | GBp 35,50 | %0,00 | GBp 35,50 | GBp 37,00 | GBp 34,50 | 219 |
| 2026-07-24 | GBp 35,50 | %0,00 | GBp 35,50 | GBp 37,00 | GBp 35,05 | 3,65K |
| 2026-07-23 | GBp 35,50 | %0,00 | GBp 35,50 | GBp 35,20 | GBp 35,20 | 2,00K |
| 2026-07-22 | GBp 35,50 | %0,00 | GBp 35,50 | GBp 37,00 | GBp 35,20 | 1,69K |
| 2026-07-21 | GBp 35,50 | %0,00 | GBp 35,50 | GBp 35,50 | GBp 35,50 | 0 |
| 2026-07-20 | GBp 35,50 | +%2,90 | GBp 35,50 | GBp 37,00 | GBp 34,50 | 50,14K |
| 2026-07-17 | GBp 34,50 | %0,00 | GBp 34,50 | GBp 34,50 | GBp 34,50 | 0 |
| 2026-07-16 | GBp 34,50 | %0,00 | GBp 34,50 | GBp 34,50 | GBp 34,50 | 0 |
| 2026-07-15 | GBp 34,50 | -%2,82 | GBp 35,50 | GBp 36,00 | GBp 34,00 | 21,76K |
| 2026-07-14 | GBp 35,50 | -%2,74 | GBp 36,50 | GBp 37,00 | GBp 35,00 | 19,76K |
| 2026-07-13 | GBp 36,50 | -%2,67 | GBp 37,50 | GBp 38,00 | GBp 36,75 | 13,32K |
| 2026-07-10 | GBp 37,50 | -%2,60 | GBp 38,00 | GBp 39,00 | GBp 37,00 | 10,08K |
| 2026-07-09 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 38,50 | GBp 38,50 | 0 |
| 2026-07-08 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 38,50 | GBp 38,50 | 0 |
| 2026-07-07 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 38,67 | GBp 37,30 | 24,50K |
| 2026-07-06 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 40,00 | GBp 37,08 | 263 |
| 2026-07-03 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 40,00 | GBp 37,00 | 11,23K |
| 2026-07-02 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 38,50 | GBp 37,62 | 1,55K |
| 2026-07-01 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 37,00 | GBp 37,00 | 239 |
| 2026-06-30 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 37,00 | GBp 37,00 | 31 |
| 2026-06-29 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 40,00 | GBp 37,60 | 10,04K |
| 2026-06-26 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 40,00 | GBp 38,80 | 459 |
| 2026-06-25 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 38,50 | GBp 38,50 | 0 |
| 2026-06-24 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 38,50 | GBp 38,50 | 0 |
| 2026-06-23 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 37,00 | GBp 37,00 | 31 |
| 2026-06-22 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 40,00 | GBp 38,80 | 30,06K |
| 2026-06-19 | GBp 38,50 | %0,00 | GBp 39,00 | GBp 37,60 | GBp 37,60 | 25 |
| 2026-06-18 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 40,00 | GBp 38,80 | 3,00K |
| 2026-06-17 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 38,80 | GBp 37,03 | 175,53K |
| 2026-06-16 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 39,50 | GBp 38,80 | 60,76K |
| 2026-06-15 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 40,00 | GBp 37,33 | 14,29K |
| 2026-06-12 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 40,00 | GBp 40,00 | 110 |
| 2026-06-11 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 40,00 | GBp 37,00 | 121 |
| 2026-06-10 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 40,00 | GBp 37,22 | 774 |
| 2026-06-09 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 40,00 | GBp 40,00 | 93 |
| 2026-06-08 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 40,00 | GBp 37,00 | 48 |
| 2026-06-05 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 37,22 | GBp 37,06 | 10,81K |
| 2026-06-04 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 37,33 | GBp 37,00 | 5,19K |
| 2026-06-03 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 40,00 | GBp 40,00 | 71 |
| 2026-06-02 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 40,00 | GBp 37,00 | 268 |
| 2026-06-01 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 40,00 | GBp 37,10 | 60,12K |
| 2026-05-29 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 38,50 | GBp 38,50 | 0 |