LSE - Delayed Quote GBp
Pulsar Group plc (PULS.L)
39.50
0.00
(0.00%)
At close: 11:45:35 AM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 36.90 | 37.17 | 36.90 | 39.50 | 39.50 | 20,000 |
| Apr 23, 2025 | 39.50 | 37.17 | 37.17 | 39.50 | 39.50 | 5,000 |
| Apr 22, 2025 | 40.00 | 39.00 | 37.50 | 39.50 | 39.50 | 21,391 |
| Apr 17, 2025 | 40.50 | 39.00 | 39.00 | 40.00 | 40.00 | 5,549 |
| Apr 16, 2025 | 40.50 | 41.00 | 38.25 | 40.50 | 40.50 | 20,035 |
| Apr 15, 2025 | 42.00 | 39.75 | 39.75 | 40.50 | 40.50 | 10,000 |
| Apr 14, 2025 | 42.50 | 41.47 | 40.00 | 42.00 | 42.00 | 77,040 |
| Apr 11, 2025 | 42.50 | 43.88 | 41.00 | 42.50 | 42.50 | 2,346 |
| Apr 10, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Apr 9, 2025 | 42.50 | 41.14 | 41.00 | 42.50 | 42.50 | 1,778 |
| Apr 8, 2025 | 43.00 | 43.00 | 43.00 | 42.50 | 42.50 | 5,000 |
| Apr 7, 2025 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | 1,673 |
| Apr 4, 2025 | 43.50 | 43.00 | 41.00 | 43.00 | 43.00 | 14,478 |
| Apr 3, 2025 | 44.50 | 43.00 | 42.45 | 43.50 | 43.50 | 20,645 |
| Apr 2, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Apr 1, 2025 | 45.00 | 45.15 | 44.00 | 45.00 | 45.00 | 51,253 |
| Mar 31, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Mar 28, 2025 | 45.00 | 46.00 | 43.80 | 45.00 | 45.00 | 83,545 |
| Mar 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Mar 26, 2025 | 45.00 | 44.02 | 44.00 | 45.00 | 45.00 | 3,982 |
| Mar 25, 2025 | 45.00 | 46.00 | 44.02 | 45.00 | 45.00 | 6,148 |
| Mar 24, 2025 | 45.00 | 44.00 | 44.00 | 45.00 | 45.00 | 60,000 |
| Mar 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Mar 20, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 14,394 |
| Mar 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Mar 18, 2025 | 44.50 | 44.00 | 44.00 | 44.00 | 44.00 | 50,090 |
| Mar 17, 2025 | 44.00 | 46.00 | 46.00 | 44.50 | 44.50 | 245 |
| Mar 14, 2025 | 44.00 | 44.00 | 42.00 | 44.00 | 44.00 | 20,542 |
| Mar 13, 2025 | 42.50 | 43.00 | 43.00 | 44.00 | 44.00 | 70 |
| Mar 12, 2025 | 42.50 | 42.94 | 42.01 | 42.50 | 42.50 | 5,849 |
| Mar 11, 2025 | 45.00 | 44.20 | 43.00 | 42.50 | 42.50 | 44,777 |
| Mar 10, 2025 | 45.00 | 44.00 | 44.00 | 45.00 | 45.00 | 871 |
| Mar 7, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Mar 6, 2025 | 45.00 | 38.04 | 38.00 | 45.00 | 45.00 | 1,125,000 |
| Mar 5, 2025 | 46.50 | 46.05 | 45.00 | 45.00 | 45.00 | 28,147 |
| Mar 4, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 3,677 |
| Mar 3, 2025 | 46.50 | 46.05 | 46.05 | 46.50 | 46.50 | 974 |
| Feb 28, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Feb 27, 2025 | 46.50 | 46.05 | 46.00 | 46.50 | 46.50 | 10,741 |
| Feb 26, 2025 | 47.50 | 47.00 | 46.15 | 46.50 | 46.50 | 12,000 |
| Feb 25, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Feb 24, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Feb 21, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Feb 20, 2025 | 48.50 | 47.00 | 47.00 | 48.50 | 48.50 | 25,391 |
| Feb 19, 2025 | 48.50 | 47.03 | 47.03 | 48.50 | 48.50 | 714 |
| Feb 18, 2025 | 48.50 | 48.00 | 48.00 | 48.50 | 48.50 | 656 |
| Feb 17, 2025 | 48.50 | 47.10 | 47.03 | 48.50 | 48.50 | 5,242 |
| Feb 14, 2025 | 48.50 | 47.33 | 47.33 | 48.50 | 48.50 | 7,000 |
| Feb 13, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Feb 12, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Feb 11, 2025 | 48.50 | 48.15 | 47.00 | 48.50 | 48.50 | 7,240 |
| Feb 10, 2025 | 48.50 | 48.14 | 45.00 | 48.50 | 48.50 | 540,529 |
| Feb 7, 2025 | 48.50 | 48.15 | 47.14 | 48.50 | 48.50 | 11,451 |
| Feb 6, 2025 | 49.00 | 48.00 | 48.00 | 48.50 | 48.50 | 7,500 |
| Feb 5, 2025 | 49.00 | 48.03 | 48.03 | 49.00 | 49.00 | 10,000 |
| Feb 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Feb 3, 2025 | 49.00 | 48.30 | 48.00 | 49.00 | 49.00 | 1,726 |
| Jan 31, 2025 | 49.00 | 48.03 | 48.03 | 49.00 | 49.00 | 184 |
| Jan 30, 2025 | 49.00 | 48.03 | 48.03 | 49.00 | 49.00 | 1,837 |
| Jan 29, 2025 | 49.00 | 48.35 | 48.00 | 49.00 | 49.00 | 43,418 |
| Jan 28, 2025 | 49.00 | 48.50 | 48.00 | 49.00 | 49.00 | 44,696 |
| Jan 27, 2025 | 50.00 | 49.80 | 47.00 | 49.00 | 49.00 | 14,927 |
| Jan 24, 2025 | 54.00 | 54.20 | 47.75 | 50.00 | 50.00 | 1,191,565 |
| Jan 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Jan 22, 2025 | 54.50 | 56.00 | 56.00 | 54.50 | 54.50 | 2 |
| Jan 21, 2025 | 55.00 | 54.25 | 53.00 | 54.50 | 54.50 | 13,000 |
| Jan 20, 2025 | 55.50 | 55.00 | 54.00 | 55.00 | 55.00 | 5,850 |
| Jan 17, 2025 | 55.50 | 55.75 | 55.00 | 55.50 | 55.50 | 5,030 |
| Jan 16, 2025 | 55.50 | 55.50 | 55.00 | 55.50 | 55.50 | 133,618 |
| Jan 15, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1,250 |
| Jan 14, 2025 | 55.50 | 55.06 | 55.00 | 55.50 | 55.50 | 2,936 |
| Jan 13, 2025 | 55.00 | 55.30 | 54.25 | 55.50 | 55.50 | 1,781 |
| Jan 10, 2025 | 54.50 | 54.30 | 54.30 | 55.00 | 55.00 | 11,000 |
| Jan 9, 2025 | 54.50 | 55.40 | 54.30 | 54.50 | 54.50 | 2,002 |
| Jan 8, 2025 | 54.50 | 53.03 | 53.03 | 54.50 | 54.50 | 641 |
| Jan 7, 2025 | 55.00 | 55.96 | 53.00 | 54.50 | 54.50 | 10,134 |
| Jan 6, 2025 | 55.00 | 54.90 | 54.80 | 55.00 | 55.00 | 20,000 |
| Jan 3, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jan 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Dec 31, 2024 | 55.00 | 55.30 | 55.30 | 55.00 | 55.00 | 507 |
| Dec 30, 2024 | 55.00 | 55.80 | 55.80 | 55.00 | 55.00 | 36 |
| Dec 27, 2024 | 56.50 | 55.00 | 54.13 | 55.00 | 55.00 | 8,543 |
| Dec 24, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Dec 23, 2024 | 56.50 | 57.80 | 57.80 | 56.50 | 56.50 | 1 |
| Dec 20, 2024 | 56.50 | 56.50 | 55.10 | 56.50 | 56.50 | 97,157 |
| Dec 19, 2024 | 56.50 | 57.80 | 57.80 | 56.50 | 56.50 | 1 |
| Dec 18, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Dec 17, 2024 | 56.50 | 57.80 | 55.00 | 56.50 | 56.50 | 5,069 |
| Dec 16, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Dec 13, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Dec 12, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Dec 11, 2024 | 56.50 | 55.00 | 55.00 | 56.50 | 56.50 | 750 |
| Dec 10, 2024 | 56.50 | 58.00 | 53.50 | 56.50 | 56.50 | 8,734 |
| Dec 9, 2024 | 57.00 | 55.04 | 55.00 | 57.00 | 57.00 | 2,115 |
| Dec 6, 2024 | 57.00 | 59.00 | 59.00 | 57.00 | 57.00 | 9 |
| Dec 5, 2024 | 57.50 | 56.03 | 54.50 | 57.00 | 57.00 | 12,183 |
| Dec 4, 2024 | 59.00 | 58.00 | 57.00 | 57.50 | 57.50 | 7,104 |
| Dec 3, 2024 | 59.00 | 56.50 | 56.50 | 59.00 | 59.00 | 18,155 |
| Dec 2, 2024 | 59.00 | 57.00 | 57.00 | 59.00 | 59.00 | 5,000 |
| Nov 29, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Nov 28, 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 212 |
| Nov 27, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Nov 26, 2024 | 59.00 | 58.50 | 58.00 | 59.00 | 59.00 | 10,047 |
| Nov 25, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Nov 22, 2024 | 59.00 | 60.00 | 60.00 | 59.00 | 59.00 | 41 |
| Nov 21, 2024 | 60.00 | 60.00 | 57.00 | 59.00 | 59.00 | 21,603 |
| Nov 20, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 60,560 |
| Nov 19, 2024 | 60.00 | 59.80 | 58.00 | 60.00 | 60.00 | 2,508 |
| Nov 18, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Nov 15, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Nov 14, 2024 | 60.00 | 60.50 | 58.00 | 60.00 | 60.00 | 4,442 |
| Nov 13, 2024 | 60.50 | 59.00 | 58.00 | 60.00 | 60.00 | 52,583 |
| Nov 12, 2024 | 61.50 | 61.03 | 59.05 | 60.50 | 60.50 | 33,219 |
| Nov 11, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Nov 8, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 350,000 |
| Nov 7, 2024 | 61.50 | 61.84 | 61.00 | 61.50 | 61.50 | 486 |
| Nov 6, 2024 | 61.50 | 62.00 | 62.00 | 61.50 | 61.50 | 8 |
| Nov 5, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Nov 4, 2024 | 61.50 | 61.03 | 61.03 | 61.50 | 61.50 | 2,098 |
| Nov 1, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Oct 31, 2024 | 61.50 | 61.03 | 61.03 | 61.50 | 61.50 | 1,000 |
| Oct 30, 2024 | 58.00 | 61.84 | 58.00 | 61.50 | 61.50 | 65,336 |
| Oct 29, 2024 | 59.50 | 60.00 | 57.00 | 58.00 | 58.00 | 44,634 |
| Oct 28, 2024 | 59.50 | 59.22 | 59.22 | 59.50 | 59.50 | 3,378 |
| Oct 25, 2024 | 59.50 | 59.22 | 59.22 | 59.50 | 59.50 | 11,808 |
| Oct 24, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Oct 23, 2024 | 59.50 | 59.00 | 59.00 | 59.50 | 59.50 | 1,704 |
| Oct 22, 2024 | 59.50 | 59.40 | 59.00 | 59.50 | 59.50 | 23,535 |
| Oct 21, 2024 | 59.00 | 59.50 | 58.00 | 59.50 | 59.50 | 38,097 |
| Oct 18, 2024 | 59.00 | 58.10 | 58.10 | 59.00 | 59.00 | 3,000 |
| Oct 17, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Oct 16, 2024 | 59.00 | 59.60 | 59.60 | 59.00 | 59.00 | 6,053 |
| Oct 15, 2024 | 59.00 | 58.15 | 58.15 | 59.00 | 59.00 | 10,000 |
| Oct 14, 2024 | 59.50 | 60.00 | 59.00 | 59.00 | 59.00 | 2,675 |
| Oct 11, 2024 | 60.50 | 59.95 | 59.11 | 59.50 | 59.50 | 25,930 |
| Oct 10, 2024 | 59.00 | 61.00 | 58.25 | 60.50 | 60.50 | 70,501 |
| Oct 9, 2024 | 59.00 | 59.90 | 59.90 | 59.00 | 59.00 | 21,457 |
| Oct 8, 2024 | 59.00 | 59.25 | 58.00 | 59.00 | 59.00 | 1,194 |
| Oct 7, 2024 | 59.50 | 59.50 | 57.00 | 59.00 | 59.00 | 22,250 |
| Oct 4, 2024 | 59.50 | 59.00 | 56.11 | 59.50 | 59.50 | 80,723 |
| Oct 3, 2024 | 60.50 | 59.00 | 59.00 | 59.50 | 59.50 | 2,587 |
| Oct 2, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Oct 1, 2024 | 61.00 | 59.35 | 56.00 | 60.50 | 60.50 | 202,562 |
| Sep 30, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Sep 27, 2024 | 61.50 | 61.91 | 60.00 | 61.00 | 61.00 | 65,412 |
| Sep 26, 2024 | 61.50 | 60.03 | 60.00 | 61.50 | 61.50 | 13,550 |
| Sep 25, 2024 | 61.50 | 60.25 | 60.00 | 61.50 | 61.50 | 7,845 |
| Sep 24, 2024 | 62.00 | 61.70 | 61.00 | 61.50 | 61.50 | 19,120 |
| Sep 23, 2024 | 64.00 | 63.97 | 62.00 | 62.00 | 62.00 | 29,209 |
| Sep 20, 2024 | 63.50 | 64.00 | 63.00 | 64.00 | 64.00 | 30,781 |
| Sep 19, 2024 | 64.50 | 64.00 | 62.00 | 63.50 | 63.50 | 8,696 |
| Sep 18, 2024 | 64.50 | 64.01 | 63.00 | 64.50 | 64.50 | 20,978 |
| Sep 17, 2024 | 68.50 | 68.00 | 64.00 | 64.50 | 64.50 | 12,605 |
| Sep 16, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Sep 13, 2024 | 70.50 | 68.00 | 66.00 | 68.50 | 68.50 | 20,665 |
| Sep 12, 2024 | 71.00 | 69.00 | 68.00 | 70.50 | 70.50 | 22,327 |
| Sep 11, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Sep 10, 2024 | 72.50 | 71.00 | 70.00 | 71.00 | 71.00 | 539 |
| Sep 9, 2024 | 73.50 | 72.00 | 70.10 | 72.50 | 72.50 | 7,509 |
| Sep 6, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Sep 5, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Sep 4, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Sep 3, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Sep 2, 2024 | 75.00 | 72.04 | 71.00 | 73.50 | 73.50 | 23,605 |
| Aug 30, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Aug 29, 2024 | 75.00 | 75.98 | 75.98 | 75.00 | 75.00 | 6 |
| Aug 28, 2024 | 75.00 | 75.25 | 75.25 | 75.00 | 75.00 | 265 |
| Aug 27, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Aug 23, 2024 | 75.00 | 74.00 | 74.00 | 75.00 | 75.00 | 1 |
| Aug 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Aug 21, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Aug 20, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Aug 19, 2024 | 75.00 | 75.50 | 74.30 | 75.00 | 75.00 | 5,619 |
| Aug 16, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Aug 15, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 78 |
| Aug 14, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Aug 13, 2024 | 75.00 | 75.50 | 74.22 | 75.00 | 75.00 | 2,446 |
| Aug 12, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Aug 9, 2024 | 74.50 | 75.97 | 75.88 | 75.00 | 75.00 | 5,030 |
| Aug 8, 2024 | 74.50 | 75.70 | 75.70 | 74.50 | 74.50 | 20,000 |
| Aug 7, 2024 | 74.00 | 75.70 | 74.70 | 74.50 | 74.50 | 37,500 |
| Aug 6, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1,270 |
| Aug 5, 2024 | 76.00 | 75.00 | 72.20 | 74.00 | 74.00 | 18,500 |
| Aug 2, 2024 | 76.00 | 77.00 | 75.10 | 76.00 | 76.00 | 29,909 |
| Aug 1, 2024 | 76.00 | 76.69 | 75.10 | 76.00 | 76.00 | 18,073 |
| Jul 31, 2024 | 76.00 | 76.50 | 75.00 | 76.00 | 76.00 | 499 |
| Jul 30, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Jul 29, 2024 | 76.00 | 76.80 | 76.50 | 76.00 | 76.00 | 7,156 |
| Jul 26, 2024 | 79.00 | 78.00 | 75.50 | 76.00 | 76.00 | 33,311 |
| Jul 25, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Jul 24, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Jul 23, 2024 | 79.50 | 79.00 | 79.00 | 79.00 | 79.00 | 1,500 |
| Jul 22, 2024 | 80.50 | 79.95 | 79.00 | 79.50 | 79.50 | 5,131 |
| Jul 19, 2024 | 80.50 | 79.00 | 79.00 | 80.50 | 80.50 | 2,500 |
| Jul 18, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Jul 17, 2024 | 81.00 | 79.00 | 79.00 | 81.00 | 81.00 | 10,000 |
| Jul 16, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Jul 15, 2024 | 81.00 | 80.02 | 80.02 | 81.00 | 81.00 | 2,157 |
| Jul 12, 2024 | 81.00 | 81.50 | 80.10 | 81.00 | 81.00 | 12,543 |
| Jul 11, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Jul 10, 2024 | 81.00 | 82.00 | 82.00 | 81.00 | 81.00 | 26 |
| Jul 9, 2024 | 81.50 | 81.89 | 80.00 | 81.00 | 81.00 | 79,683 |
| Jul 8, 2024 | 86.00 | 85.00 | 79.73 | 81.50 | 81.50 | 92,150 |
| Jul 5, 2024 | 86.00 | 86.18 | 85.00 | 86.00 | 86.00 | 3,589 |
| Jul 4, 2024 | 88.00 | 87.00 | 85.02 | 86.00 | 86.00 | 9,128 |
| Jul 3, 2024 | 88.50 | 89.44 | 87.16 | 88.00 | 88.00 | 15,000 |
| Jul 2, 2024 | 88.50 | 87.10 | 87.03 | 88.50 | 88.50 | 8,772 |
| Jul 1, 2024 | 89.50 | 89.44 | 87.00 | 88.50 | 88.50 | 32,473 |
| Jun 28, 2024 | 89.50 | 89.00 | 89.00 | 89.50 | 89.50 | 7,000 |
| Jun 27, 2024 | 89.50 | 90.00 | 89.00 | 89.50 | 89.50 | 30,956 |
| Jun 26, 2024 | 89.50 | 89.55 | 89.50 | 89.50 | 89.50 | 70,000 |
| Jun 25, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 7,140 |
| Jun 24, 2024 | 89.00 | 89.90 | 89.00 | 89.50 | 89.50 | 41,175 |
| Jun 21, 2024 | 87.00 | 90.00 | 87.34 | 88.50 | 88.50 | 324,629 |
| Jun 20, 2024 | 87.00 | 86.00 | 86.00 | 87.00 | 87.00 | 508 |
| Jun 19, 2024 | 87.00 | 88.47 | 86.06 | 87.00 | 87.00 | 54,630 |
| Jun 18, 2024 | 86.00 | 86.78 | 86.00 | 87.00 | 87.00 | 16,225 |
| Jun 17, 2024 | 86.00 | 86.96 | 86.65 | 86.00 | 86.00 | 51,831 |
| Jun 14, 2024 | 86.00 | 86.98 | 86.00 | 86.00 | 86.00 | 68,785 |
| Jun 13, 2024 | 86.00 | 85.70 | 85.32 | 86.00 | 86.00 | 9,302 |
| Jun 12, 2024 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | 129,605 |
| Jun 11, 2024 | 86.00 | 86.90 | 85.32 | 86.00 | 86.00 | 59,614 |
| Jun 10, 2024 | 84.00 | 89.00 | 83.32 | 86.00 | 86.00 | 88,756 |
| Jun 7, 2024 | 82.50 | 90.00 | 83.32 | 84.00 | 84.00 | 146,075 |
| Jun 6, 2024 | 78.00 | 85.00 | 78.00 | 82.00 | 82.00 | 80,065 |
| Jun 5, 2024 | 77.00 | 78.00 | 77.88 | 78.00 | 78.00 | 12,536 |
| Jun 4, 2024 | 77.00 | 78.00 | 76.32 | 77.00 | 77.00 | 10,028 |
| Jun 3, 2024 | 77.00 | 77.90 | 76.32 | 77.00 | 77.00 | 19,113 |
| May 31, 2024 | 74.50 | 78.31 | 74.18 | 77.00 | 77.00 | 57,274 |
| May 30, 2024 | 74.50 | 74.94 | 74.16 | 74.50 | 74.50 | 6 |
| May 29, 2024 | 73.50 | 74.88 | 73.33 | 74.50 | 74.50 | 11,584 |
| May 28, 2024 | 73.50 | 74.85 | 73.15 | 73.50 | 73.50 | 260,161 |
| May 24, 2024 | 73.50 | 75.00 | 73.00 | 73.50 | 73.50 | 261,507 |
| May 23, 2024 | 78.50 | 80.00 | 77.00 | 77.50 | 77.50 | 138,139 |
| May 22, 2024 | 72.00 | 79.00 | 69.25 | 78.50 | 78.50 | 73,550 |
| May 21, 2024 | 70.50 | 72.90 | 70.99 | 72.00 | 72.00 | 52,251 |
| May 20, 2024 | 69.00 | 70.00 | 68.00 | 70.50 | 70.50 | 42,921 |
| May 17, 2024 | 68.50 | 69.00 | 67.13 | 69.00 | 69.00 | 130,003 |
| May 16, 2024 | 68.50 | 69.97 | 66.88 | 68.50 | 68.50 | 79,452 |
| May 15, 2024 | 65.50 | 69.80 | 66.00 | 68.50 | 68.50 | 79,596 |
| May 14, 2024 | 61.50 | 66.00 | 61.00 | 65.50 | 65.50 | 236,258 |
| May 13, 2024 | 61.50 | 61.75 | 61.00 | 61.50 | 61.50 | 1,576 |
| May 10, 2024 | 61.50 | 61.85 | 61.00 | 61.50 | 61.50 | 140,994 |
| May 9, 2024 | 61.50 | 61.87 | 61.87 | 61.50 | 61.50 | 77 |
| May 8, 2024 | 60.50 | 61.00 | 60.00 | 61.00 | 61.00 | 38,424 |
| May 7, 2024 | 60.50 | 61.00 | 60.00 | 61.00 | 61.00 | 38,424 |
| May 3, 2024 | 59.00 | 60.44 | 56.97 | 60.50 | 60.50 | 70,003 |
| May 2, 2024 | 58.00 | 60.50 | 57.00 | 59.00 | 59.00 | 119,714 |
| May 1, 2024 | 56.50 | 59.70 | 56.00 | 58.00 | 58.00 | 227,383 |
| Apr 30, 2024 | 55.00 | 57.00 | 55.00 | 56.50 | 56.50 | 56,960 |
| Apr 29, 2024 | 53.50 | 56.00 | 54.00 | 55.00 | 55.00 | 79,798 |
| Apr 26, 2024 | 53.00 | 55.00 | 52.00 | 53.50 | 53.50 | 834,702 |
| Apr 25, 2024 | 53.00 | 54.00 | 52.60 | 53.00 | 53.00 | 5,664 |
| Apr 24, 2024 | 54.50 | 54.00 | 54.00 | 53.00 | 53.00 | 1,500 |
Related Tickers
AN5.F Alpha Systems Inc.
19.70
-2.48%
AN5.MU Alpha Systems Inc
19.80
-2.94%
INTEK.IS Innosa Teknoloji A.S.
420.00
-0.71%
EYE.L Eagle Eye Solutions Group plc
395.00
0.00%
RM.L RM plc
102.00
-0.97%
CER.L Cerillion Plc
1,570.00
+1.29%
MTLS Materialise NV
5.29
+14.25%
DSY.PA Dassault Systèmes SE
32.13
-5.11%
CYN Cyngn Inc.
4.8800
+1.04%
ANSS ANSYS, Inc.
316.36
+2.51%