Pulse Investments Limited Price History

  Date Volume
(non block)
($)
Last Traded
Price
($)
Close
Price
($)
Price
Change
($)
Closing
Bid
($)
Closing
Ask
($)
2017-04-27 5,000 8.05 8.05 0.01 7.01 8.05
2017-04-28 3,873 8.05 8.05 0.00 6.01 8.05
2017-05-01 30,000 8.05 8.05 0.00 7.00 8.05
2017-05-02 0 0.00 8.05 0.00 7.01 8.05
2017-05-03 5,000 8.05 8.05 0.00 7.01 8.05
2017-05-04 0 0.00 8.05 0.00 7.01 8.05
2017-05-05 38,090 8.05 8.05 0.00 7.01 8.05
2017-05-08 113,536 9.10 8.49 0.44 8.50 9.10
2017-05-09 22,400 10.00 9.18 0.69 11.00 20.00
2017-05-10 0 14.00 9.18 0.00 11.00 20.00
2017-05-11 9,300 12.00 11.17 1.99 12.00 20.00
2017-05-12 47,819 13.80 12.32 1.15 11.20 13.80
2017-05-15 39,013 12.50 13.62 1.30 12.70 14.50
2017-05-16 11,780 14.00 14.16 0.54 13.75 14.00
2017-05-17 11,463 14.40 14.13 -0.03 14.00 14.40
2017-05-18 1,000 14.40 14.40 0.27 14.00 14.40
2017-05-19 0 14.40 14.40 0.00 14.00 14.20
2017-05-22 54,400 14.50 14.68 0.28 12.00 14.50
2017-05-24 0 14.50 14.68 0.00 12.00 14.50
2017-05-25 5,000 14.50 14.50 -0.18 12.00 14.50
2017-05-26 17,157 14.50 14.51 0.01 14.00 14.50

 

Change Instrument





Loading...