Pulse Investments Limited Price History

  Date Volume
(non block)
($)
Last Traded
Price
($)
Close
Price
($)
Price
Change
($)
Closing
Bid
($)
Closing
Ask
($)
2017-06-22 7,500 18.00 17.76 0.46 17.51 18.00
2017-06-23 7,389 18.00 17.57 -0.19 16.91 18.00
2017-06-26 4,048 18.00 17.22 -0.35 17.60 18.00
2017-06-27 500 17.99 17.99 0.77 17.60 17.99
2017-06-28 4,584 17.99 17.61 -0.38 16.00 17.99
2017-06-29 0 17.99 17.61 0.00 16.10 17.99
2017-06-30 69,754 17.50 17.40 -0.21 16.10 17.50
2017-07-03 58,504 3.75 3.38 0.48 2.75 4.00
2017-07-04 65,062 4.35 3.80 0.42 3.15 4.30
2017-07-05 22,500 3.50 4.02 0.22 3.50 4.30
2017-07-06 34,714 3.50 3.76 -0.26 3.15 3.45
2017-07-07 37,114 3.00 3.11 -0.65 2.75 3.00
2017-07-10 58,200 2.75 2.91 -0.20 1.50 2.74
2017-07-11 16,900 2.74 2.77 -0.14 1.50 2.74
2017-07-12 0 2.74 2.77 0.00 2.10 2.36
2017-07-13 20,898 2.49 2.40 -0.37 2.00 2.49
2017-07-14 1,669 2.49 2.49 0.09 2.00 2.35
2017-07-17 17,144 2.59 2.57 0.08 2.59 2.75
2017-07-18 24,559 2.35 2.55 -0.02 2.10 2.25
2017-07-19 5,000 2.00 2.00 -0.55 2.01 2.25
2017-07-20 6,500 2.25 2.25 0.25 2.03 2.25
2017-07-21 34,600 2.49 2.31 0.06 2.01 2.49

 

Change Instrument





Loading...