Pulsar Group Share History

Pulsar Group Share Price history. The following table shows end-of-day data PULS historical share prices for Pulsar Group, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

PULS.L
Share Price PULS.L
Charts PULS.L
Trades PULS.L
History Compare
PULS.L PULS.L
Share News PULS.L
RNS PULS.L
Accounts

Date	Open	High	Low	Close	Volume
2026-06-26	38.50	38.50	38.50	38.50	459
2026-06-25	38.50	38.50	38.50	38.50	0
2026-06-24	38.50	38.50	38.50	38.50	0
2026-06-23	38.50	38.50	38.50	38.50	31
2026-06-22	38.50	38.50	38.50	38.50	30,062
2026-06-19	39.00	39.00	38.50	38.50	25
2026-06-18	38.50	38.50	38.50	38.50	3,000
2026-06-17	38.50	38.50	38.50	38.50	175,534
2026-06-16	38.50	38.50	38.50	38.50	60,762
2026-06-15	38.50	38.50	38.50	38.50	14,287
2026-06-12	38.50	38.50	38.50	38.50	110
2026-06-11	38.50	38.50	38.50	38.50	121
2026-06-10	38.50	38.50	38.50	38.50	774
2026-06-09	38.50	38.50	38.50	38.50	93
2026-06-08	38.50	38.50	38.50	38.50	47
2026-06-05	38.50	38.50	38.50	38.50	10,810
2026-06-04	38.50	38.50	38.50	38.50	5,192
2026-06-03	38.50	38.50	38.50	38.50	71
2026-06-02	38.50	38.50	38.50	38.50	268
2026-06-01	38.50	38.50	38.50	38.50	60,120
2026-05-29	38.50	38.50	38.50	38.50	0
2026-05-28	38.50	38.50	38.50	38.50	2,500
2026-05-27	38.50	38.50	38.50	38.50	7
2026-05-26	39.00	39.00	38.50	38.50	164,503
2026-05-25	39.00	39.00	39.00	39.00	0
2026-05-22	39.00	39.00	39.00	39.00	2,000
2026-05-21	39.00	39.00	39.00	39.00	13,961
2026-05-20	40.00	40.00	39.00	39.00	43,553
2026-05-19	40.00	40.00	40.00	40.00	69,564
2026-05-18	39.50	40.00	39.50	40.00	100
2026-05-15	40.00	40.00	40.00	40.00	7,670,931
2026-05-14	40.00	40.00	40.00	40.00	20,282
2026-05-13	40.00	40.00	40.00	40.00	2,478
2026-05-12	40.00	40.00	40.00	40.00	625
2026-05-11	40.00	40.00	40.00	40.00	833
2026-05-08	40.00	40.00	40.00	40.00	37,135
2026-05-07	40.00	40.00	40.00	40.00	0
2026-05-06	40.00	40.00	40.00	40.00	2,711
2026-05-05	39.50	40.00	39.50	40.00	229,454
2026-05-04	39.50	39.50	39.50	39.50	0
2026-05-01	40.00	40.00	39.00	39.50	184,311
2026-04-30	40.00	40.00	40.00	40.00	102,150
2026-04-29	40.00	40.00	40.00	40.00	0
2026-04-28	40.50	40.50	40.00	40.00	200,024
2026-04-27	40.50	40.50	40.50	40.50	50,256
2026-04-24	40.50	40.50	40.50	40.50	13,007
2026-04-23	40.50	40.50	40.50	40.50	0
2026-04-22	40.50	40.50	40.50	40.50	2,500
2026-04-21	40.50	40.50	40.50	40.50	148
2026-04-20	43.00	43.00	40.50	40.50	96,479
2026-04-17	43.00	43.00	43.00	43.00	20,401
2026-04-16	44.00	44.00	43.00	43.00	28,636
2026-04-15	44.00	44.00	44.00	44.00	40,000
2026-04-14	44.00	44.00	44.00	44.00	57,500
2026-04-13	44.00	44.00	44.00	44.00	9,872
2026-04-10	44.00	44.00	44.00	44.00	238,969
2026-04-09	44.00	44.00	44.00	44.00	21
2026-04-08	44.00	44.00	44.00	44.00	57,276
2026-04-07	44.00	44.00	44.00	44.00	7,078
2026-04-06	44.00	44.00	44.00	44.00	0
2026-04-03	44.00	44.00	44.00	44.00	0
2026-04-02	44.00	44.00	44.00	44.00	8,401
2026-04-01	44.50	44.50	44.00	44.00	57,504
2026-03-31	44.50	44.50	44.50	44.50	50,092
2026-03-30	44.00	44.50	44.00	44.50	19,297
2026-03-27	44.00	44.00	44.00	44.00	23,460
2026-03-26	44.00	44.00	44.00	44.00	20,712
2026-03-25	44.00	44.00	44.00	44.00	9,083
2026-03-24	44.00	44.00	44.00	44.00	15,873
2026-03-23	43.50	44.00	43.50	44.00	86
2026-03-20	44.00	44.00	44.00	44.00	23
2026-03-19	44.00	44.00	44.00	44.00	0
2026-03-18	44.00	44.00	44.00	44.00	0
2026-03-17	44.00	44.00	44.00	44.00	0
2026-03-16	44.00	44.00	44.00	44.00	10,525
2026-03-13	45.50	45.50	44.00	44.00	27,528
2026-03-12	46.50	46.50	45.50	45.50	22,860
2026-03-11	46.50	46.50	46.50	46.50	4,834
2026-03-10	47.00	47.00	46.50	46.50	21,645
2026-03-09	47.00	47.00	47.00	47.00	24,359
2026-03-06	47.00	47.00	47.00	47.00	5,344
2026-03-05	47.00	47.00	47.00	47.00	0
2026-03-04	47.00	47.00	47.00	47.00	16,072
2026-03-03	46.50	47.00	46.50	47.00	67,405
2026-03-02	46.50	46.50	46.50	46.50	11,295
2026-02-27	46.50	46.50	46.50	46.50	17,369
2026-02-26	46.50	46.50	46.50	46.50	356
2026-02-25	46.50	46.50	46.50	46.50	5,228
2026-02-24	46.50	46.50	46.50	46.50	8,000
2026-02-23	45.00	46.50	45.00	46.50	109,014
2026-02-20	45.00	45.00	44.50	45.00	361,762
2026-02-19	44.00	44.00	44.00	44.00	1
2026-02-18	44.00	44.00	44.00	44.00	0
2026-02-17	44.00	44.00	44.00	44.00	13,369
2026-02-16	44.00	44.00	44.00	44.00	1,840
2026-02-13	44.00	44.00	44.00	44.00	3,408
2026-02-12	44.00	44.00	44.00	44.00	14,262
2026-02-11	44.00	44.00	44.00	44.00	0
2026-02-10	44.00	44.00	44.00	44.00	0
2026-02-09	44.00	44.00	44.00	44.00	0
2026-02-06	44.00	44.00	44.00	44.00	20,034
2026-02-05	44.00	44.00	44.00	44.00	65,101
2026-02-04	44.00	44.00	44.00	44.00	659
2026-02-03	44.00	44.00	44.00	44.00	1,110
2026-02-02	44.00	44.00	44.00	44.00	5,012
2026-01-30	47.00	47.00	44.00	44.00	63,619
2026-01-29	48.50	48.50	47.00	47.00	103,030
2026-01-28	48.50	48.50	48.50	48.50	40,224
2026-01-27	46.50	48.50	46.50	48.50	50,127
2026-01-26	42.50	46.50	42.50	46.50	103,863
2026-01-23	42.50	42.50	42.50	42.50	11,258
2026-01-22	40.50	43.00	40.50	42.50	48,626
2026-01-21	40.00	40.50	40.00	40.50	58,276
2026-01-20	39.50	40.00	39.50	40.00	6,008
2026-01-19	39.50	39.50	39.50	39.50	15,872
2026-01-16	38.00	39.50	38.00	39.50	20,500
2026-01-15	38.00	38.00	38.00	38.00	7,500
2026-01-14	38.00	38.00	38.00	38.00	2,296,395
2026-01-13	38.00	38.00	38.00	38.00	8,428,760
2026-01-12	38.50	38.50	38.00	38.00	55,128
2026-01-09	38.50	38.50	38.50	38.50	19,557
2026-01-08	38.50	38.50	38.50	38.50	6,356
2026-01-07	38.50	38.50	38.50	38.50	18,232
2026-01-06	38.50	38.50	38.50	38.50	20,500
2026-01-05	38.50	38.50	38.50	38.50	38,500
2026-01-02	38.50	38.50	38.50	38.50	0
2026-01-01	38.50	38.50	38.50	38.50	0
2025-12-31	38.50	38.50	38.50	38.50	361
2025-12-30	38.50	38.50	38.50	38.50	6,288
2025-12-29	38.50	38.50	38.50	38.50	3,059
2025-12-26	38.50	38.50	38.50	38.50	0
2025-12-25	38.50	38.50	38.50	38.50	0
2025-12-24	38.50	38.50	38.50	38.50	12,500
2025-12-23	39.00	39.00	38.50	38.50	128,580
2025-12-22	37.50	37.50	37.50	37.50	2,839
2025-12-19	37.50	37.50	37.50	37.50	3,027
2025-12-18	37.50	37.50	37.50	37.50	130,002
2025-12-17	36.50	37.50	36.50	37.50	0
2025-12-16	36.50	36.50	36.50	36.50	100,002
2025-12-15	36.50	36.50	36.50	36.50	2,658
2025-12-12	36.00	36.50	36.00	36.50	10,000
2025-12-11	35.50	36.00	35.50	36.00	171
2025-12-10	35.50	35.50	35.50	35.50	50,562
2025-12-09	35.50	35.50	35.50	35.50	500
2025-12-08	35.50	35.50	35.50	35.50	0
2025-12-05	35.50	35.50	35.50	35.50	165,000
2025-12-04	35.50	35.50	35.50	35.50	20,000
2025-12-03	35.50	35.50	35.50	35.50	113,229
2025-12-02	35.50	35.50	35.50	35.50	39,807
2025-12-01	35.50	35.50	35.50	35.50	1,250,000
2025-11-28	35.50	35.50	35.50	35.50	1,449
2025-11-27	35.50	35.50	35.50	35.50	20,073
2025-11-26	35.50	35.50	35.50	35.50	46,395
2025-11-25	35.50	35.50	35.50	35.50	2,658
2025-11-24	35.50	35.50	35.50	35.50	39
2025-11-21	35.50	35.50	35.50	35.50	49,730
2025-11-20	35.50	35.50	35.50	35.50	71,245
2025-11-19	35.50	35.50	35.50	35.50	321
2025-11-18	35.00	35.50	35.00	35.50	101,714
2025-11-17	34.50	35.00	34.50	35.00	81,262
2025-11-14	34.50	34.50	34.50	34.50	0
2025-11-13	34.50	34.50	34.50	34.50	32,500
2025-11-12	34.50	34.50	34.50	34.50	52,549
2025-11-11	34.50	34.50	34.50	34.50	0
2025-11-10	34.50	34.50	34.50	34.50	1,960
2025-11-07	34.50	34.50	34.50	34.50	19,970
2025-11-06	35.00	35.00	34.50	34.50	156,822
2025-11-05	35.00	35.00	35.00	35.00	0
2025-11-04	35.50	35.50	35.00	35.00	73,000
2025-11-03	35.50	35.50	35.50	35.50	6,000
2025-10-31	35.50	35.50	35.50	35.50	0
2025-10-30	36.00	36.00	35.50	35.50	4,933
2025-10-29	36.00	36.00	36.00	36.00	1,944
2025-10-28	35.50	35.50	35.50	35.50	0
2025-10-27	36.00	36.00	35.50	35.50	2,596
2025-10-24	36.00	36.00	36.00	36.00	91,167
2025-10-23	36.00	36.00	36.00	36.00	0
2025-10-22	36.00	36.00	36.00	36.00	83
2025-10-21	36.00	36.00	36.00	36.00	10,047
2025-10-20	36.00	36.00	36.00	36.00	83
2025-10-17	38.00	38.00	36.00	36.00	3,897
2025-10-16	35.50	35.50	35.50	35.50	0
2025-10-15	35.50	35.50	35.50	35.50	55,936
2025-10-14	36.00	36.00	35.50	35.50	0
2025-10-13	36.50	36.50	36.00	36.00	50,000
2025-10-10	38.00	38.00	36.50	36.50	5,000
2025-10-09	38.50	38.50	38.50	38.50	0
2025-10-08	38.50	38.50	38.50	38.50	50,000
2025-10-07	38.50	38.50	38.50	38.50	1,394,583
2025-10-06	38.50	38.50	38.50	38.50	426
2025-10-03	38.50	38.50	38.50	38.50	5,254
2025-10-02	38.50	38.50	38.50	38.50	1,380
2025-10-01	38.50	38.50	38.50	38.50	1,170
2025-09-30	38.50	38.50	38.50	38.50	137
2025-09-29	38.00	38.50	38.00	38.50	108,284
2025-09-26	37.50	38.00	37.50	38.00	17,533
2025-09-25	36.50	37.50	36.50	37.50	5,551,198
2025-09-24	36.00	36.50	36.00	36.50	58,569
2025-09-23	38.00	38.00	36.00	36.00	133,053
2025-09-22	38.50	38.50	38.00	38.00	150,000
2025-09-19	38.50	38.50	38.50	38.50	60
2025-09-18	38.50	38.50	38.50	38.50	0
2025-09-17	38.50	38.50	38.50	38.50	10,874
2025-09-16	38.50	38.50	38.50	38.50	0
2025-09-15	38.50	38.50	38.50	38.50	50,000
2025-09-12	38.50	38.50	38.50	38.50	20,000
2025-09-11	37.50	38.50	37.50	38.50	92,194
2025-09-10	38.00	38.50	37.50	37.50	233,487
2025-09-09	38.00	38.00	38.00	38.00	0
2025-09-08	39.50	39.50	38.00	38.00	19,595
2025-09-05	39.50	39.50	39.50	39.50	1,009,280
2025-09-04	39.50	39.50	39.50	39.50	1,259,380
2025-09-03	39.50	39.50	39.50	39.50	50
2025-09-02	39.50	39.50	39.50	39.50	3,858
2025-09-01	39.50	39.50	39.50	39.50	22,970
2025-08-29	39.50	39.50	39.50	39.50	10,863
2025-08-28	40.00	40.00	39.50	39.50	2,508
2025-08-27	39.50	39.50	39.50	39.50	0
2025-08-26	39.50	39.50	39.50	39.50	3,858
2025-08-25	39.50	39.50	39.50	39.50	0
2025-08-22	39.50	39.50	39.50	39.50	60,868
2025-08-21	39.50	39.50	39.50	39.50	2,330
2025-08-20	39.50	39.50	39.50	39.50	29
2025-08-19	39.50	39.50	39.50	39.50	100,000
2025-08-18	40.00	40.00	39.50	39.50	10,464
2025-08-15	40.50	40.50	40.00	40.00	13,868
2025-08-14	40.50	40.50	40.50	40.50	680
2025-08-13	40.50	40.50	40.50	40.50	28,869
2025-08-12	40.50	40.50	40.50	40.50	0
2025-08-11	41.50	41.50	40.50	40.50	6,500
2025-08-08	42.00	42.00	42.00	42.00	0
2025-08-07	42.00	42.00	42.00	42.00	0
2025-08-06	42.00	42.00	42.00	42.00	42
2025-08-05	42.50	42.50	42.00	42.00	0
2025-08-04	42.00	42.00	42.00	42.00	245
2025-08-01	42.00	42.00	42.00	42.00	1,064
2025-07-31	42.50	42.50	42.00	42.00	3,846
2025-07-30	42.00	42.00	42.00	42.00	948
2025-07-29	43.50	43.50	42.00	42.00	15,064
2025-07-28	43.50	43.50	43.50	43.50	30,000
2025-07-25	43.50	43.50	43.50	43.50	200
2025-07-24	43.50	43.50	43.50	43.50	35,243
2025-07-23	43.50	43.50	43.50	43.50	30,654
2025-07-22	43.50	43.50	43.50	43.50	25,029
2025-07-21	43.00	43.50	43.00	43.50	30,095
2025-07-18	43.00	43.00	43.00	43.00	0
2025-07-17	43.00	43.00	43.00	43.00	7,298
2025-07-16	40.50	43.00	40.50	43.00	291,855
2025-07-15	40.50	40.50	40.50	40.50	72,100
2025-07-14	40.00	40.50	40.00	40.50	144,000
2025-07-11	40.00	40.00	40.00	40.00	0
2025-07-10	40.00	40.00	40.00	40.00	0
2025-07-09	40.00	40.00	40.00	40.00	3,251
2025-07-08	40.00	40.00	40.00	40.00	1,260
2025-07-07	40.00	40.00	40.00	40.00	0
2025-07-04	40.00	40.00	40.00	40.00	1,511
2025-07-03	40.00	40.00	40.00	40.00	0
2025-07-02	40.00	40.00	40.00	40.00	2,306
2025-07-01	40.00	40.00	40.00	40.00	0
2025-06-30	40.00	40.00	40.00	40.00	4,817
2025-06-27	40.00	40.00	40.00	40.00	0
2025-06-26	40.00	40.00	40.00	40.00	0
2025-06-25	40.00	40.00	40.00	40.00	19,119
2025-06-24	40.00	40.00	40.00	40.00	2,762
2025-06-23	40.00	40.00	40.00	40.00	481
2025-06-20	40.00	40.00	40.00	40.00	51,597
2025-06-19	40.50	40.50	40.00	40.00	560,200
2025-06-18	40.50	40.50	40.50	40.50	0
2025-06-17	40.50	40.50	40.50	40.50	7,397
2025-06-16	40.50	40.50	40.50	40.50	1,725,000
2025-06-13	40.50	40.50	40.50	40.50	1,000
2025-06-12	39.50	40.50	39.50	40.50	36,000
2025-06-11	39.50	39.50	39.50	39.50	693
2025-06-10	40.00	40.00	39.50	39.50	11,315
2025-06-09	40.50	40.50	40.00	40.00	12,168
2025-06-06	40.50	40.50	40.50	40.50	0
2025-06-05	40.50	40.50	40.50	40.50	1,250
2025-06-04	40.50	40.50	40.50	40.50	1,217
2025-06-03	40.50	40.50	40.50	40.50	616
2025-06-02	40.50	40.50	40.50	40.50	10,901
2025-05-30	40.50	40.50	40.50	40.50	46,500
2025-05-29	40.50	40.50	40.50	40.50	0
2025-05-28	40.50	40.50	40.50	40.50	8,191
2025-05-27	41.00	41.00	40.50	40.50	53,654
2025-05-26	40.00	40.00	40.00	40.00	0
2025-05-23	41.00	41.00	41.00	41.00	15,416
2025-05-22	41.00	41.00	41.00	41.00	25,932
2025-05-21	41.00	41.00	41.00	41.00	22,000
2025-05-20	41.00	41.00	41.00	41.00	0
2025-05-19	41.00	41.00	41.00	41.00	21,402
2025-05-16	41.00	41.00	41.00	41.00	400
2025-05-15	41.00	41.00	41.00	41.00	47,211
2025-05-14	39.50	41.00	39.50	41.00	20,000
2025-05-13	39.50	39.50	39.50	39.50	27,500
2025-05-12	39.00	39.50	39.00	39.50	71,852
2025-05-09	39.00	39.00	39.00	39.00	2,500
2025-05-08	38.50	39.00	38.50	39.00	178,488
2025-05-07	38.00	38.00	38.00	38.00	0
2025-05-06	38.00	38.00	38.00	38.00	0
2025-05-05	37.00	37.00	37.00	37.00	0
2025-05-02	38.00	38.00	38.00	38.00	0
2025-05-01	37.50	38.00	37.50	38.00	271
2025-04-30	37.50	37.50	37.50	37.50	0
2025-04-29	37.50	37.50	37.50	37.50	3,330
2025-04-28	39.50	39.50	37.50	37.50	607,622
2025-04-25	39.50	39.50	39.50	39.50	656
2025-04-24	39.50	39.50	39.50	39.50	15,000
2025-04-23	39.50	39.50	39.50	39.50	5,000
2025-04-22	40.00	40.00	39.50	39.50	21,391
2025-04-21	40.00	40.00	40.00	40.00	0
2025-04-18	40.00	40.00	40.00	40.00	0
2025-04-17	40.50	40.50	40.00	40.00	5,549
2025-04-16	40.50	40.50	40.50	40.50	20,035
2025-04-15	42.00	42.00	40.50	40.50	10,000
2025-04-14	42.50	42.50	42.00	42.00	77,040
2025-04-11	42.50	42.50	42.50	42.50	2,346
2025-04-10	42.50	42.50	42.50	42.50	0
2025-04-09	42.50	42.50	42.50	42.50	1,778
2025-04-08	43.00	43.00	42.50	42.50	5,000
2025-04-07	43.00	43.00	43.00	43.00	1,673
2025-04-04	43.50	43.50	43.00	43.00	14,478
2025-04-03	44.50	44.50	43.50	43.50	20,645
2025-04-02	45.00	45.00	44.50	44.50	0
2025-04-01	45.00	45.00	45.00	45.00	51,253
2025-03-31	45.00	45.00	45.00	45.00	0
2025-03-28	45.00	45.00	45.00	45.00	83,545
2025-03-27	45.00	45.00	45.00	45.00	0
2025-03-26	45.00	45.00	45.00	45.00	3,982
2025-03-25	45.00	45.00	45.00	45.00	6,148
2025-03-24	45.00	45.00	45.00	45.00	60,000
2025-03-21	45.00	45.00	45.00	45.00	0
2025-03-20	45.00	45.00	45.00	45.00	14,394
2025-03-19	45.00	45.00	45.00	45.00	0
2025-03-18	44.50	44.00	44.00	44.00	50,090
2025-03-17	44.00	44.50	44.00	44.50	245
2025-03-14	44.00	44.00	44.00	44.00	20,542
2025-03-13	42.50	44.00	42.50	44.00	70
2025-03-12	42.50	42.50	42.50	42.50	5,849
2025-03-11	45.00	45.00	42.50	42.50	44,777
2025-03-10	45.00	45.00	45.00	45.00	871
2025-03-07	45.00	45.00	45.00	45.00	0
2025-03-06	45.00	45.00	45.00	45.00	1,125,000
2025-03-05	46.50	45.00	45.00	45.00	28,147
2025-03-04	46.50	46.50	46.50	46.50	3,677
2025-03-03	46.50	46.50	46.50	46.50	974
2025-02-28	46.50	46.50	46.50	46.50	0
2025-02-27	46.50	46.50	46.50	46.50	10,741
2025-02-26	47.50	47.50	46.50	46.50	12,000
2025-02-25	47.50	47.50	47.50	47.50	0
2025-02-24	48.50	48.50	47.50	47.50	0
2025-02-21	48.50	48.50	48.50	48.50	0
2025-02-20	48.50	48.50	48.50	48.50	25,391
2025-02-19	48.50	48.50	48.50	48.50	714
2025-02-18	48.50	48.50	48.50	48.50	656
2025-02-17	48.50	48.50	48.50	48.50	5,242
2025-02-14	48.50	48.50	48.50	48.50	7,000
2025-02-13	48.50	48.50	48.50	48.50	0
2025-02-12	48.50	48.50	48.50	48.50	0
2025-02-11	48.50	48.50	48.50	48.50	7,240
2025-02-10	48.50	48.50	48.50	48.50	540,529
2025-02-07	48.50	48.50	48.50	48.50	11,451
2025-02-06	49.00	49.00	48.50	48.50	7,500
2025-02-05	49.00	49.00	49.00	49.00	10,000
2025-02-04	49.00	49.00	49.00	49.00	0
2025-02-03	49.00	49.00	49.00	49.00	1,726
2025-01-31	49.00	49.00	49.00	49.00	184
2025-01-30	49.00	49.00	49.00	49.00	1,837
2025-01-29	49.00	49.00	49.00	49.00	43,418
2025-01-28	49.00	49.00	49.00	49.00	44,696
2025-01-27	50.00	50.00	49.00	49.00	14,927
2025-01-24	54.00	54.00	50.00	50.00	1,191,565
2025-01-23	55.50	55.50	54.50	54.50	0
2025-01-22	54.50	54.50	54.50	54.50	2
2025-01-21	55.00	55.00	54.00	54.50	13,000
2025-01-20	55.50	55.50	55.00	55.00	5,850
2025-01-17	55.50	55.50	55.50	55.50	5,030
2025-01-16	55.50	55.50	55.50	55.50	133,618
2025-01-15	55.50	55.50	55.50	55.50	1,250
2025-01-14	55.50	55.50	55.50	55.50	2,936
2025-01-13	55.00	55.50	55.00	55.50	1,781
2025-01-10	54.50	55.00	54.50	55.00	11,000
2025-01-09	54.50	54.50	54.50	54.50	2,002
2025-01-08	54.50	54.50	54.50	54.50	641
2025-01-07	55.00	55.00	54.50	54.50	10,134
2025-01-06	55.00	55.00	55.00	55.00	20,000
2025-01-03	55.00	55.00	55.00	55.00	0
2025-01-02	55.00	55.00	55.00	55.00	0
2025-01-01	55.00	55.00	55.00	55.00	0
2024-12-31	55.00	55.00	55.00	55.00	507
2024-12-30	55.00	55.00	55.00	55.00	36
2024-12-27	56.50	56.50	55.00	55.00	8,543
2024-12-26	56.50	56.50	56.50	56.50	0
2024-12-25	56.50	56.50	56.50	56.50	0
2024-12-24	56.50	56.50	56.50	56.50	0
2024-12-23	56.50	56.50	56.50	56.50	1
2024-12-20	56.50	56.50	56.50	56.50	97,157
2024-12-19	56.50	56.50	56.50	56.50	1
2024-12-18	56.50	56.50	56.50	56.50	0
2024-12-17	56.50	56.50	56.50	56.50	5,069
2024-12-16	56.50	56.50	56.50	56.50	0
2024-12-13	56.50	56.50	56.50	56.50	0
2024-12-12	56.50	56.50	56.50	56.50	0
2024-12-11	56.50	56.50	56.50	56.50	750
2024-12-10	56.50	56.50	56.50	56.50	8,734
2024-12-09	57.00	57.00	57.00	57.00	2,115
2024-12-06	57.00	57.00	57.00	57.00	9
2024-12-05	57.50	57.50	57.00	57.00	12,183
2024-12-04	59.00	59.00	57.50	57.50	7,104
2024-12-03	59.00	59.00	59.00	59.00	18,155
2024-12-02	59.00	59.00	59.00	59.00	5,000
2024-11-29	59.00	59.00	59.00	59.00	0
2024-11-28	59.00	59.00	59.00	59.00	212
2024-11-27	59.00	59.00	59.00	59.00	0
2024-11-26	59.00	59.00	59.00	59.00	10,047
2024-11-25	59.00	59.00	59.00	59.00	0
2024-11-22	59.00	59.00	59.00	59.00	41
2024-11-21	60.00	60.00	59.00	59.00	21,603
2024-11-20	60.00	60.00	60.00	60.00	60,560
2024-11-19	60.00	60.00	60.00	60.00	2,508
2024-11-18	60.00	60.00	60.00	60.00	0
2024-11-15	60.00	60.00	60.00	60.00	0
2024-11-14	60.00	60.00	60.00	60.00	4,442
2024-11-13	60.50	60.50	60.00	60.00	52,583
2024-11-12	61.50	61.50	60.50	60.50	33,219
2024-11-11	61.50	61.50	61.50	61.50	0
2024-11-08	61.50	61.50	61.50	61.50	350,000
2024-11-07	61.50	61.50	61.50	61.50	486
2024-11-06	61.50	61.50	61.50	61.50	8
2024-11-05	61.50	61.50	61.50	61.50	0
2024-11-04	61.50	61.50	61.50	61.50	2,098
2024-11-01	61.50	61.50	61.50	61.50	0
2024-10-31	61.50	61.50	61.50	61.50	1,000
2024-10-30	58.00	61.50	58.00	61.50	65,336
2024-10-29	59.50	59.50	58.00	58.00	44,634
2024-10-28	59.50	59.50	59.50	59.50	3,378
2024-10-25	59.50	59.50	59.50	59.50	11,808
2024-10-24	59.50	59.50	59.50	59.50	0
2024-10-23	59.50	59.50	59.50	59.50	1,704
2024-10-22	59.50	59.50	59.50	59.50	23,535
2024-10-21	59.00	59.50	59.00	59.50	38,097
2024-10-18	59.00	59.00	59.00	59.00	3,000
2024-10-17	59.00	59.00	59.00	59.00	0
2024-10-16	59.00	59.00	59.00	59.00	6,053
2024-10-15	59.00	59.00	59.00	59.00	10,000
2024-10-14	59.50	59.50	58.50	59.00	2,675
2024-10-11	60.50	60.50	59.50	59.50	25,930
2024-10-10	59.00	60.50	59.00	60.50	70,501
2024-10-09	59.00	59.00	59.00	59.00	21,457
2024-10-08	59.00	59.00	59.00	59.00	1,194
2024-10-07	59.50	59.50	59.00	59.00	22,250
2024-10-04	59.50	59.50	59.50	59.50	80,723
2024-10-03	60.50	60.50	59.50	59.50	2,587
2024-10-02	60.50	60.50	60.50	60.50	0
2024-10-01	61.00	61.00	59.50	60.50	202,562
2024-09-30	61.00	61.00	61.00	61.00	0
2024-09-27	61.50	61.50	61.00	61.00	65,412
2024-09-26	61.50	61.50	61.50	61.50	13,550
2024-09-25	61.50	61.50	59.50	61.50	7,845
2024-09-24	62.00	62.00	61.50	61.50	19,120
2024-09-23	64.00	64.00	62.00	62.00	29,209
2024-09-20	63.50	64.00	63.50	64.00	30,781
2024-09-19	64.50	64.50	63.00	63.50	8,696
2024-09-18	64.50	64.50	64.50	64.50	20,978
2024-09-17	68.50	68.50	64.50	64.50	12,605
2024-09-16	68.50	68.50	68.50	68.50	0
2024-09-13	70.50	70.50	68.50	68.50	20,665
2024-09-12	71.00	71.00	70.50	70.50	22,327
2024-09-11	71.00	71.00	71.00	71.00	0
2024-09-10	72.50	72.50	71.00	71.00	539
2024-09-09	73.50	73.50	72.50	72.50	7,509
2024-09-06	73.50	73.50	73.50	73.50	0
2024-09-05	73.50	73.50	73.50	73.50	0
2024-09-04	73.50	73.50	73.50	73.50	0
2024-09-03	73.50	73.50	73.50	73.50	0
2024-09-02	75.00	75.00	73.50	73.50	23,605
2024-08-30	75.00	75.00	75.00	75.00	0
2024-08-29	75.00	75.00	75.00	75.00	6
2024-08-28	75.00	75.00	75.00	75.00	265
2024-08-27	75.00	75.00	75.00	75.00	0
2024-08-26	75.00	75.00	75.00	75.00	0
2024-08-23	75.00	75.00	75.00	75.00	1
2024-08-22	75.00	75.00	75.00	75.00	0
2024-08-21	75.00	75.00	75.00	75.00	0
2024-08-20	75.00	75.00	75.00	75.00	0
2024-08-19	75.00	75.00	75.00	75.00	5,619
2024-08-16	75.00	75.00	75.00	75.00	0
2024-08-15	75.00	75.00	75.00	75.00	78
2024-08-14	75.00	75.00	75.00	75.00	0
2024-08-13	75.00	75.50	75.00	75.00	2,446
2024-08-12	75.00	75.00	75.00	75.00	0
2024-08-09	74.50	75.50	74.50	75.00	5,030
2024-08-08	74.50	74.50	74.50	74.50	20,000
2024-08-07	74.00	74.50	73.50	74.50	37,500
2024-08-06	74.00	74.00	74.00	74.00	1,270
2024-08-05	76.00	76.00	74.00	74.00	18,500
2024-08-02	76.00	76.00	76.00	76.00	29,909
2024-08-01	76.00	76.00	76.00	76.00	18,073
2024-07-31	76.00	76.00	76.00	76.00	499
2024-07-30	76.00	76.00	76.00	76.00	0
2024-07-29	76.00	76.00	76.00	76.00	7,156
2024-07-26	79.00	79.00	76.00	76.00	33,311
2024-07-25	79.00	79.00	79.00	79.00	0
2024-07-24	79.00	79.00	79.00	79.00	0
2024-07-23	79.50	79.50	79.00	79.00	1,500
2024-07-22	80.50	80.50	79.50	79.50	5,131
2024-07-19	80.50	81.00	80.50	80.50	2,500
2024-07-18	81.00	81.00	81.00	81.00	0
2024-07-17	81.00	81.00	81.00	81.00	10,000
2024-07-16	81.00	81.00	81.00	81.00	0
2024-07-15	81.00	81.00	81.00	81.00	2,157
2024-07-12	81.00	81.00	81.00	81.00	12,543
2024-07-11	81.00	81.00	81.00	81.00	0
2024-07-10	81.00	81.00	81.00	81.00	26
2024-07-09	81.50	81.50	81.00	81.00	79,683
2024-07-08	86.00	86.00	81.50	81.50	92,150
2024-07-05	86.00	86.00	86.00	86.00	3,589
2024-07-04	88.00	88.50	86.00	86.00	9,128
2024-07-03	88.50	88.50	88.00	88.00	15,000
2024-07-02	88.50	88.50	88.50	88.50	8,772
2024-07-01	89.50	89.50	88.50	88.50	32,473
2024-06-28	89.50	89.50	89.50	89.50	7,000
2024-06-27	89.50	89.50	89.50	89.50	30,956
2024-06-26	89.50	89.50	89.50	89.50	70,000
2024-06-25	89.50	89.50	89.50	89.50	7,140
2024-06-24	89.00	89.50	89.00	89.50	41,175
2024-06-21	87.00	88.50	87.00	88.50	324,629
2024-06-20	87.00	87.00	87.00	87.00	508
2024-06-19	87.00	87.00	87.00	87.00	54,630
2024-06-18	86.00	87.00	86.00	87.00	16,225
2024-06-17	86.00	86.00	86.00	86.00	51,831
2024-06-14	86.00	86.00	86.00	86.00	68,785
2024-06-13	86.00	86.00	86.00	86.00	9,302
2024-06-12	86.00	86.50	86.50	86.00	129,605
2024-06-11	86.00	86.00	86.00	86.00	59,614
2024-06-10	84.00	86.00	84.00	86.00	88,756
2024-06-07	82.50	86.00	82.50	84.00	146,075
2024-06-06	78.00	82.50	78.00	82.00	80,065
2024-06-05	77.00	78.00	77.00	78.00	12,536
2024-06-04	77.00	77.00	77.00	77.00	10,028
2024-06-03	77.00	77.00	77.00	77.00	19,113
2024-05-31	74.50	77.00	74.50	77.00	57,274
2024-05-30	74.50	74.50	74.50	74.50	6
2024-05-29	73.50	74.50	73.50	74.50	11,584
2024-05-28	73.50	73.50	73.50	73.50	260,161
2024-05-27	73.50	73.50	73.50	73.50	0
2024-05-24	73.50	74.00	73.50	73.50	261,507
2024-05-23	78.50	78.50	77.50	77.50	138,139
2024-05-22	72.00	78.50	72.00	78.50	73,550
2024-05-21	70.50	72.00	70.50	72.00	52,251
2024-05-20	69.00	70.50	69.00	70.50	42,921
2024-05-17	68.50	69.00	68.50	69.00	130,003
2024-05-16	68.50	68.50	67.50	68.50	79,452
2024-05-15	65.50	69.00	65.50	68.50	79,596
2024-05-14	61.50	65.50	61.50	65.50	236,258
2024-05-13	61.50	61.50	61.50	61.50	1,576
2024-05-10	61.50	61.50	61.50	61.50	140,994
2024-05-09	61.50	61.50	61.50	61.50	77
2024-05-08	61.00	61.50	61.00	61.50	99,789

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660