Pulse Investments Limited Price History

  Date Volume
(non block)
($)
Last Traded
Price
($)
Close
Price
($)
Price
Change
($)
Closing
Bid
($)
Closing
Ask
($)
2017-01-30 12,500 6.00 5.92 0.35 5.71 6.00
2017-01-31 8,000 5.95 5.95 0.03 5.71 6.00
2017-02-01 15,750 6.00 6.00 0.05 5.70 6.00
2017-02-02 12,850 6.32 6.20 0.20 6.32 10.00
2017-02-03 17,000 7.10 7.09 0.89 6.33 7.27
2017-02-06 15,300 7.09 7.22 0.13 6.32 7.09
2017-02-07 10,000 7.09 7.09 -0.13 7.00 7.09
2017-02-08 76,800 7.00 7.00 -0.09 6.32 7.10
2017-02-09 38,925 7.01 7.01 0.01 6.32 7.10
2017-02-10 543,712 6.99 6.51 -0.50 6.35 6.99
2017-02-13 0 6.99 6.51 0.00 6.35 6.99
2017-02-14 30,900 6.50 6.75 0.24 6.35 7.00
2017-02-15 410,470 6.50 6.50 -0.25 6.35 7.00
2017-02-16 12,000 6.90 6.90 0.40 6.35 6.90
2017-02-17 3,030 6.80 6.80 -0.10 6.35 6.80
2017-02-20 417 6.80 6.80 0.00 6.35 6.80
2017-02-21 6,688 6.80 6.80 0.00 6.35 6.80
2017-02-22 10,200 6.80 6.80 0.00 6.35 6.80
2017-02-23 10,000 6.80 6.80 0.00 6.35 6.80
2017-02-24 11,771 7.00 6.80 0.00 6.80 7.00
2017-02-27 14,633 7.00 7.00 0.20 6.35 7.00

 

Change Instrument





Loading...