Pulse Investments Limited Price History

  Date Volume
(non block)
($)
Last Traded
Price
($)
Close
Price
($)
Price
Change
($)
Closing
Bid
($)
Closing
Ask
($)
2017-08-21 33,620 1.95 1.95 0.01 1.87 1.95
2017-08-22 0 1.95 1.95 0.00 1.87 2.00
2017-08-23 1,000 2.20 2.20 0.25 1.80 2.20
2017-08-24 7,800 1.80 1.80 -0.40 1.80 2.00
2017-08-25 100 2.05 2.05 0.25 1.90 2.05
2017-08-28 16,600 2.00 2.00 -0.05 1.85 2.00
2017-08-29 20,701 1.99 1.99 -0.01 1.85 1.99
2017-08-30 109,500 1.95 1.95 -0.04 1.85 2.00
2017-08-31 4,826 1.99 1.99 0.04 1.85 1.99
2017-09-01 0 1.99 1.99 0.00 1.85 2.00
2017-09-04 195,848 1.95 1.99 0.00 1.92 1.97
2017-09-05 30,000 1.80 1.82 -0.17 1.70 1.99
2017-09-06 0 1.80 1.82 0.00 1.70 2.00
2017-09-07 0 1.80 1.82 0.00 1.80 1.95
2017-09-08 138,498 1.85 1.82 0.00 1.70 1.85
2017-09-11 7,245 1.82 1.82 0.00 1.80 1.82
2017-09-12 0 1.82 1.82 0.00 1.75 1.82
2017-09-13 31,081 1.75 1.80 -0.02 1.72 1.75
2017-09-14 27,523 1.70 1.71 -0.09 1.35 1.80
2017-09-15 189,637 1.80 1.62 -0.09 1.35 1.80
2017-09-18 129,552 1.70 1.70 0.08 1.70 1.90

 

Change Instrument





Loading...