Pulsar Group PLC

PULS
🏛️ 英国 →
38.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 54.50 54.90 54.90 54.50 0.0M
2023-12-28 54.50 53.00 53.00 54.50 0.0M
2023-12-27 54.50 53.00 53.00 54.50 0.0M
2023-12-22 54.50 53.00 53.00 54.50 0.0M
2023-12-21 54.50 53.10 53.10 54.50 0.0M
2023-12-20 54.50 54.50 53.00 54.50 0.2M
2023-12-19 54.50 54.50 54.50 54.50 0.0M
2023-12-18 54.50 54.90 54.90 54.50 0.0M
2023-12-15 55.00 54.00 54.00 54.50 0.0M
2023-12-14 55.00 55.00 55.00 55.00 0.0M
2023-12-13 55.00 55.00 55.00 55.00 0.0M
2023-12-12 55.00 55.00 55.00 55.00 0.0M
2023-12-11 55.00 53.00 53.00 55.00 0.0M
2023-12-08 55.00 55.00 55.00 55.00 0.0M
2023-12-07 55.00 55.00 55.00 55.00 0.0M
2023-12-06 55.00 54.00 54.00 55.00 0.0M
2023-12-05 55.00 54.00 54.00 55.00 0.0M
2023-12-04 55.00 55.00 55.00 55.00 0.0M
2023-12-01 57.00 57.80 54.06 55.00 0.0M
2023-11-30 57.00 57.80 56.70 57.00 0.0M
2023-11-29 57.00 56.70 56.00 57.00 0.2M
2023-11-28 57.00 56.00 56.00 57.00 0.0M
2023-11-27 57.00 56.99 56.00 57.00 0.0M
2023-11-24 57.00 56.00 56.00 57.00 0.0M
2023-11-23 57.00 57.00 57.00 57.00 0.0M
2023-11-22 57.00 56.00 56.00 57.00 0.0M
2023-11-21 57.00 56.00 56.00 57.00 0.0M
2023-11-20 57.00 56.00 56.00 57.00 0.0M
2023-11-17 57.00 57.00 57.00 57.00 0.0M
2023-11-16 57.00 56.04 56.00 57.00 0.0M
2023-11-15 57.00 56.00 56.00 57.00 0.0M
2023-11-14 57.00 57.00 57.00 57.00 0.0M
2023-11-13 57.00 56.00 56.00 57.00 0.0M
2023-11-10 57.00 55.00 55.00 57.00 0.0M
2023-11-09 57.00 57.00 57.00 57.00 0.0M
2023-11-08 57.00 57.00 57.00 57.00 0.0M
2023-11-07 57.00 57.50 56.00 57.00 0.0M
2023-11-06 57.00 57.50 57.50 57.00 0.0M
2023-11-03 57.00 57.50 55.44 57.00 0.1M
2023-11-02 57.00 57.50 56.00 57.00 0.0M
2023-11-01 57.00 56.00 56.00 57.00 0.0M
2023-10-31 58.00 56.00 55.00 57.00 0.0M
2023-10-30 58.00 56.00 56.00 58.00 0.0M
2023-10-27 58.00 55.00 55.00 58.00 0.0M
2023-10-26 58.00 58.00 58.00 58.00 0.0M
2023-10-25 57.50 56.00 56.00 58.00 0.0M
2023-10-24 58.00 56.00 56.00 57.50 0.0M
2023-10-23 58.00 56.00 55.00 58.00 0.0M
2023-10-20 58.00 59.00 56.00 58.00 0.0M
2023-10-19 58.00 60.00 57.50 58.00 0.0M
2023-10-18 57.50 59.00 56.08 58.00 0.0M
2023-10-17 57.00 57.00 57.00 57.00 0.0M
2023-10-16 57.00 56.20 56.20 57.00 0.0M
2023-10-13 57.00 56.00 56.00 57.00 0.0M
2023-10-12 57.00 57.00 57.00 57.00 0.0M
2023-10-11 57.00 57.00 57.00 57.00 0.0M
2023-10-10 57.00 58.00 56.00 57.00 0.0M
2023-10-09 57.00 58.00 56.00 57.00 0.1M
2023-10-06 57.00 58.00 56.00 57.00 0.1M
2023-10-05 57.50 57.00 57.00 57.50 0.0M
2023-10-04 59.00 58.00 53.30 57.50 0.1M
2023-10-03 59.00 58.45 58.00 59.00 0.0M
2023-10-02 59.00 58.45 56.50 59.00 0.0M
2023-09-29 59.00 58.00 58.00 59.00 0.0M
2023-09-28 59.00 56.25 56.25 59.00 0.0M
2023-09-27 59.00 58.00 58.00 59.00 0.0M
2023-09-26 59.00 59.00 59.00 59.00 0.0M
2023-09-25 59.00 59.84 59.84 59.00 0.0M
2023-09-22 59.00 58.00 58.00 59.00 0.0M
2023-09-21 59.00 58.75 58.75 59.00 0.0M
2023-09-20 59.00 58.00 57.00 59.00 0.0M
2023-09-19 59.00 58.02 58.00 59.00 0.0M
2023-09-18 59.00 59.00 59.00 59.00 0.0M
2023-09-15 59.00 59.50 59.50 59.00 0.0M
2023-09-14 59.00 59.00 59.00 59.00 0.0M
2023-09-13 59.00 59.00 59.00 59.00 0.0M
2023-09-12 59.00 59.00 59.00 59.00 0.0M
2023-09-11 59.00 59.50 58.00 59.00 0.0M
2023-09-08 59.00 59.00 59.00 59.00 0.0M
2023-09-07 59.00 56.00 56.00 59.00 0.0M
2023-09-06 60.50 59.37 58.10 59.00 0.0M
2023-09-05 60.50 59.30 59.30 60.50 0.0M
2023-09-04 60.50 59.25 59.25 60.50 0.0M
2023-09-01 60.50 63.00 60.50 60.50 0.0M
2023-08-31 60.50 60.50 60.50 60.50 0.0M
2023-08-30 60.50 63.00 63.00 60.50 0.0M
2023-08-29 60.00 63.00 59.30 60.50 0.0M
2023-08-25 60.00 60.00 60.00 60.00 0.0M
2023-08-24 60.00 62.00 62.00 60.00 0.0M
2023-08-23 60.00 60.90 59.25 60.00 0.0M
2023-08-22 60.00 59.75 59.50 60.00 0.0M
2023-08-21 60.00 59.25 59.25 60.00 0.0M
2023-08-18 60.00 60.00 60.00 60.00 0.0M
2023-08-17 60.00 59.25 58.20 60.00 0.0M
2023-08-16 60.00 60.00 60.00 60.00 0.0M
2023-08-15 60.00 59.40 59.40 60.00 0.0M
2023-08-14 60.00 60.00 60.00 60.00 0.0M
2023-08-11 60.00 59.40 59.40 60.00 0.0M
2023-08-10 60.00 60.00 60.00 60.00 0.0M
2023-08-09 60.00 62.00 59.25 60.00 0.0M
2023-08-08 60.00 62.00 59.50 60.00 0.0M
2023-08-07 60.00 59.50 59.50 60.00 0.0M
2023-08-04 60.00 61.90 58.00 60.00 0.0M
2023-08-03 60.00 62.00 59.20 60.00 0.0M
2023-08-02 60.00 62.00 59.20 60.00 0.0M
2023-08-01 60.00 62.00 61.00 60.00 0.0M
2023-07-31 59.00 62.00 58.00 60.00 0.1M
2023-07-28 59.50 59.00 56.00 59.00 0.2M
2023-07-27 61.00 60.00 59.00 59.50 0.1M
2023-07-26 63.00 62.10 60.00 61.00 0.0M
2023-07-25 68.00 66.49 61.00 63.00 0.0M
2023-07-24 68.00 68.00 68.00 68.00 0.0M
2023-07-21 68.00 67.00 65.20 68.00 0.0M
2023-07-20 69.00 68.00 65.00 68.50 0.0M
2023-07-19 69.00 69.00 69.00 69.00 0.0M
2023-07-18 69.00 69.00 69.00 69.00 0.0M
2023-07-17 69.50 71.00 68.00 69.00 0.0M
2023-07-14 69.50 68.00 68.00 69.50 0.0M
2023-07-13 69.50 68.00 68.00 69.50 0.0M
2023-07-12 70.50 70.70 70.00 69.50 0.0M
2023-07-11 71.50 71.00 70.00 70.50 0.0M
2023-07-10 71.50 71.00 71.00 71.50 0.0M
2023-07-07 71.50 71.02 71.00 71.50 0.0M
2023-07-06 71.50 71.00 71.00 71.50 0.0M
2023-07-05 71.50 71.00 71.00 71.50 0.0M
2023-07-04 71.50 72.00 71.00 71.50 0.0M
2023-07-03 71.50 72.00 72.00 71.50 0.0M
2023-06-30 71.50 72.00 71.00 71.50 0.1M
2023-06-29 71.50 72.00 71.00 71.50 0.0M
2023-06-28 71.50 72.00 71.00 71.50 0.0M
2023-06-27 71.50 71.35 71.00 71.50 0.0M
2023-06-26 71.50 71.00 71.00 71.50 0.0M
2023-06-23 71.50 72.00 70.23 71.50 0.0M
2023-06-22 71.50 71.50 71.00 71.50 0.0M
2023-06-21 71.50 71.00 70.00 71.50 0.0M
2023-06-20 73.50 74.00 71.00 71.50 0.0M
2023-06-19 74.50 74.00 73.00 73.50 0.0M
2023-06-16 74.50 75.00 74.00 74.50 0.0M
2023-06-15 74.50 76.00 74.00 74.50 0.0M
2023-06-14 76.50 76.00 74.00 74.50 0.0M
2023-06-13 76.50 76.00 76.00 76.50 0.0M
2023-06-12 76.50 77.00 77.00 76.50 0.0M
2023-06-09 76.50 77.00 77.00 76.50 0.0M
2023-06-08 76.50 76.00 76.00 76.50 0.0M
2023-06-07 76.50 77.00 76.00 76.50 0.0M
2023-06-06 76.50 76.00 76.00 76.50 0.0M
2023-06-05 76.50 76.00 76.00 76.50 0.0M
2023-06-02 76.50 76.50 76.50 76.50 0.0M
2023-06-01 76.50 76.50 76.50 76.50 0.0M
2023-05-31 76.50 77.00 76.00 76.50 0.6M
2023-05-30 76.50 76.50 76.50 76.50 0.0M
2023-05-26 76.50 76.50 76.50 76.50 0.0M
2023-05-25 78.00 78.00 75.25 76.50 0.1M
2023-05-24 78.00 77.00 77.00 78.00 0.0M
2023-05-23 78.00 78.00 78.00 78.00 0.0M
2023-05-22 78.00 77.00 77.00 78.00 0.0M
2023-05-19 78.00 77.00 77.00 78.00 0.0M
2023-05-18 78.00 77.00 77.00 78.00 0.0M
2023-05-17 78.00 77.00 77.00 78.00 0.0M
2023-05-16 78.00 77.00 76.80 78.00 0.2M
2023-05-15 78.00 78.00 78.00 78.00 0.0M
2023-05-12 78.00 79.00 79.00 78.00 0.0M
2023-05-11 78.00 77.00 77.00 78.00 0.0M
2023-05-10 78.00 77.00 77.00 78.00 0.0M
2023-05-09 78.00 78.00 78.00 78.00 0.0M
2023-05-05 79.50 79.00 75.00 78.00 0.3M
2023-05-04 79.50 79.00 75.00 79.50 0.3M
2023-05-03 79.50 80.00 75.00 79.50 0.5M
2023-05-02 79.50 79.00 79.00 79.50 0.1M
2023-04-28 79.50 79.50 79.50 79.50 0.0M
2023-04-27 79.50 79.00 79.00 79.50 0.0M
2023-04-26 79.50 79.00 79.00 79.50 0.0M
2023-04-25 79.50 79.00 79.00 79.50 0.0M
2023-04-24 79.50 79.00 79.00 79.50 0.0M
2023-04-21 79.50 79.50 79.50 79.50 0.0M
2023-04-20 79.50 79.50 79.50 79.50 0.0M
2023-04-19 79.50 79.00 79.00 79.50 0.0M
2023-04-18 79.50 79.00 79.00 79.50 0.0M
2023-04-17 79.50 79.50 79.00 79.50 0.1M
2023-04-14 79.50 79.00 79.00 79.50 0.0M
2023-04-13 79.50 79.50 79.50 79.50 0.0M
2023-04-12 79.50 79.00 79.00 79.50 0.0M
2023-04-11 79.50 79.00 78.00 79.50 0.0M
2023-04-06 79.50 79.00 79.00 79.50 0.0M
2023-04-05 79.50 79.00 79.00 79.50 0.0M
2023-04-04 79.50 79.50 79.50 79.50 0.0M
2023-04-03 79.50 79.50 79.50 79.50 0.0M
2023-03-31 79.50 79.00 79.00 79.50 0.1M
2023-03-30 79.50 79.00 79.00 79.50 0.0M
2023-03-29 79.50 79.50 79.50 79.50 0.0M
2023-03-28 79.50 80.00 79.00 79.50 0.0M
2023-03-27 79.50 79.00 79.00 79.50 0.0M
2023-03-24 79.50 79.50 79.50 79.50 0.0M
2023-03-23 79.50 80.00 79.00 79.50 0.0M
2023-03-22 79.50 79.50 79.50 79.50 0.0M
2023-03-21 79.50 79.00 79.00 79.50 0.1M
2023-03-20 79.50 79.00 79.00 79.50 0.0M
2023-03-17 79.50 80.00 79.00 79.50 0.0M
2023-03-16 79.50 79.00 79.00 79.50 0.0M
2023-03-15 79.50 80.00 79.00 79.50 0.0M
2023-03-14 79.50 79.00 78.53 79.50 0.0M
2023-03-13 78.00 79.00 78.00 79.50 0.0M
2023-03-10 81.50 81.50 81.50 81.50 0.0M
2023-03-09 81.50 81.00 81.00 81.50 0.0M
2023-03-08 81.50 81.00 81.00 81.50 0.0M
2023-03-07 81.50 81.00 81.00 81.50 0.0M
2023-03-06 81.50 81.00 81.00 81.50 0.1M
2023-03-03 81.50 81.00 81.00 81.50 0.0M
2023-03-02 81.50 82.00 81.00 81.50 0.0M
2023-03-01 81.50 81.00 81.00 81.50 0.0M
2023-02-28 81.50 81.00 81.00 81.50 0.0M
2023-02-27 81.00 81.00 76.01 81.50 0.1M
2023-02-24 80.50 81.50 79.00 81.00 0.0M
2023-02-23 80.50 80.50 80.50 80.50 0.0M
2023-02-22 80.50 82.00 79.22 80.50 0.0M
2023-02-21 79.50 80.00 79.00 80.50 0.0M
2023-02-20 79.00 80.00 79.00 79.50 0.0M
2023-02-17 79.00 80.00 78.06 79.00 0.0M
2023-02-16 79.00 80.00 79.00 79.00 0.0M
2023-02-15 79.00 78.06 78.00 79.00 0.0M
2023-02-14 79.00 78.06 78.00 79.00 0.1M
2023-02-13 79.00 80.00 78.00 79.00 0.0M
2023-02-10 78.50 80.00 78.00 79.00 0.0M
2023-02-09 76.50 76.00 76.00 76.50 0.0M
2023-02-08 76.00 76.00 75.00 76.50 0.0M
2023-02-07 76.00 75.50 75.00 76.00 0.0M
2023-02-06 76.00 75.02 75.02 76.00 0.0M
2023-02-03 75.50 75.50 74.80 76.00 0.3M
2023-02-02 75.50 75.00 75.00 75.50 1.6M
2023-02-01 76.00 77.00 75.00 75.50 0.0M
2023-01-31 76.00 75.50 75.50 76.00 0.0M
2023-01-30 76.00 75.50 75.00 76.00 0.0M
2023-01-27 74.50 75.00 74.95 76.00 0.0M
2023-01-26 74.50 74.95 74.00 74.50 0.0M
2023-01-25 74.50 74.50 74.50 74.50 0.0M
2023-01-24 74.50 74.50 74.50 74.50 0.0M
2023-01-23 74.50 74.00 73.00 74.50 0.1M
2023-01-20 74.50 74.00 74.00 74.50 0.0M
2023-01-19 73.50 74.00 73.00 74.50 0.1M
2023-01-18 73.50 73.00 72.00 73.50 0.1M
2023-01-17 73.50 73.95 73.00 73.50 0.0M
2023-01-16 73.50 73.95 73.00 73.50 0.0M
2023-01-13 73.50 73.95 73.00 73.50 0.0M
2023-01-12 72.50 73.00 72.00 73.50 0.1M
2023-01-11 72.50 72.00 71.20 72.50 0.1M
2023-01-10 72.50 72.00 72.00 72.50 0.0M
2023-01-09 71.00 72.00 71.00 72.50 0.2M
2023-01-06 71.00 70.00 70.00 71.00 0.0M
2023-01-05 69.50 71.00 69.78 71.00 0.0M
2023-01-04 69.50 69.50 69.00 69.50 0.0M
2023-01-03 69.50 69.80 65.00 69.50 0.7M