Pulsar Helium Inc. (AIM:PLSR)
London · Delayed Price · Currency is GBP · Price in GBX 47.60
+3.20 (7.21%)
At close: Dec 31, 2025
Pulsar Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 45.60 | 49.00 | 45.60 | 47.60 | 47.60 | 7.21% | 333,023 |
| Dec 30, 2025 | 45.00 | 45.00 | 42.00 | 44.40 | 44.40 | 2.78% | 76,260 |
| Dec 29, 2025 | 43.00 | 45.40 | 44.00 | 43.20 | 43.20 | -2.92% | 165,359 |
| Dec 24, 2025 | 45.38 | 45.60 | 44.60 | 44.50 | 44.50 | -0.89% | 112,542 |
| Dec 23, 2025 | 44.00 | 46.40 | 41.80 | 44.90 | 44.90 | 6.15% | 706,587 |
| Dec 22, 2025 | 40.00 | 43.21 | 36.60 | 42.30 | 42.30 | 7.63% | 373,474 |
| Dec 19, 2025 | 38.00 | 40.00 | 36.60 | 39.30 | 39.30 | 3.97% | 183,577 |
| Dec 18, 2025 | 40.00 | 40.00 | 36.60 | 37.80 | 37.80 | 1.89% | 41,199 |
| Dec 17, 2025 | 37.44 | 38.00 | 36.60 | 37.10 | 37.10 | -0.54% | 1,625 |
| Dec 16, 2025 | 38.60 | 38.60 | 36.60 | 37.30 | 37.30 | -1.32% | 28,267 |
| Dec 15, 2025 | 37.00 | 40.00 | 37.00 | 37.80 | 37.80 | -1.31% | 153,109 |
| Dec 12, 2025 | 38.00 | 40.00 | 37.00 | 38.30 | 38.30 | - | 251,158 |
| Dec 11, 2025 | 38.40 | 40.00 | 37.60 | 38.30 | 38.30 | -1.29% | 70,025 |
| Dec 10, 2025 | 38.00 | 40.40 | 37.20 | 38.80 | 38.80 | 5.72% | 272,907 |
| Dec 9, 2025 | 36.80 | 37.80 | 35.10 | 36.70 | 36.70 | 4.86% | 62,367 |
| Dec 8, 2025 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 150,452 |
| Dec 5, 2025 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 16,206 |
| Dec 4, 2025 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 81,644 |
| Dec 3, 2025 | 34.00 | 36.00 | 33.00 | 35.00 | 35.00 | 2.94% | 216,661 |
| Dec 2, 2025 | 34.00 | 35.60 | 33.00 | 34.00 | 34.00 | -2.86% | 115,895 |
| Dec 1, 2025 | 35.00 | 36.00 | 32.00 | 35.00 | 35.00 | 4.48% | 175,950 |
| Nov 28, 2025 | 35.00 | 35.00 | 32.00 | 33.50 | 33.50 | -0.59% | 65,791 |
| Nov 27, 2025 | 35.00 | 35.00 | 32.00 | 33.70 | 33.70 | 2.12% | 105,503 |
| Nov 26, 2025 | 35.80 | 35.00 | 33.00 | 33.00 | 33.00 | -4.35% | 388,887 |
| Nov 25, 2025 | 35.60 | 38.00 | 34.00 | 34.50 | 34.50 | -4.96% | 207,546 |
| Nov 24, 2025 | 37.00 | 38.00 | 35.00 | 36.30 | 36.30 | -0.55% | 133,358 |
| Nov 21, 2025 | 36.50 | 37.00 | 36.25 | 36.50 | 36.50 | -2.67% | 149,722 |
| Nov 20, 2025 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | -1.32% | 420,454 |
| Nov 19, 2025 | 37.50 | 39.00 | 37.00 | 38.00 | 38.00 | 1.33% | 730,142 |
| Nov 18, 2025 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 35,515 |
| Nov 17, 2025 | 37.00 | 38.36 | 33.50 | 37.50 | 37.50 | 2.74% | 99,834 |
| Nov 14, 2025 | 36.50 | 37.00 | 35.00 | 36.50 | 36.50 | -3.18% | 483,720 |
| Nov 13, 2025 | 37.50 | 38.00 | 37.25 | 37.70 | 37.70 | 0.53% | 58,481 |
| Nov 12, 2025 | 37.50 | 38.12 | 37.00 | 37.50 | 37.50 | 0.27% | 84,305 |
| Nov 11, 2025 | 38.50 | 39.00 | 36.00 | 37.40 | 37.40 | -2.86% | 290,222 |
| Nov 10, 2025 | 39.50 | 40.00 | 38.00 | 38.50 | 38.50 | -3.75% | 220,147 |
| Nov 7, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 121,209 |
| Nov 6, 2025 | 42.50 | 43.00 | 39.50 | 40.00 | 40.00 | - | 1,236,210 |
| Nov 5, 2025 | 41.00 | 42.00 | 38.00 | 40.00 | 40.00 | -2.44% | 376,894 |
| Nov 4, 2025 | 44.50 | 45.00 | 40.00 | 41.00 | 41.00 | -6.82% | 549,059 |
| Nov 3, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 22,210 |
| Oct 31, 2025 | 44.50 | 45.00 | 43.00 | 44.00 | 44.00 | -1.12% | 325,440 |
| Oct 30, 2025 | 45.00 | 48.00 | 43.50 | 44.50 | 44.50 | 5.95% | 900,580 |
| Oct 29, 2025 | 41.50 | 43.00 | 40.00 | 42.00 | 42.00 | 4.48% | 429,547 |
| Oct 28, 2025 | 40.50 | 43.00 | 38.00 | 40.20 | 40.20 | -11.06% | 2,524,939 |
| Oct 27, 2025 | 44.50 | 47.00 | 38.00 | 45.20 | 45.20 | 1.57% | 6,992,551 |
| Oct 24, 2025 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | 1.14% | 148,087 |
| Oct 23, 2025 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -3.51% | 212,364 |
| Oct 22, 2025 | 47.00 | 54.93 | 44.00 | 45.60 | 45.60 | -2.98% | 523,255 |
| Oct 21, 2025 | 49.50 | 50.00 | 45.80 | 47.00 | 47.00 | -5.05% | 272,388 |