Pulsar Helium Inc. (AIM:PLSR)
London · Delayed Price · Currency is GBP · Price in GBX 82.75
+4.00 (5.08%)
At close: Jan 23, 2026
Pulsar Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 83.00 | 86.00 | 78.50 | 82.75 | 82.75 | 5.08% | 372,431 |
| Jan 22, 2026 | 88.00 | 95.00 | 77.00 | 78.75 | 78.75 | -9.48% | 674,553 |
| Jan 21, 2026 | 92.00 | 99.20 | 86.00 | 87.00 | 87.00 | 19.18% | 1,366,672 |
| Jan 20, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | 4.29% | 434,249 |
| Jan 19, 2026 | 60.00 | 73.50 | 58.50 | 70.00 | 70.00 | 17.15% | 684,241 |
| Jan 16, 2026 | 60.00 | 61.00 | 58.50 | 59.75 | 59.75 | -0.42% | 137,676 |
| Jan 15, 2026 | 61.00 | 60.00 | 57.00 | 60.00 | 60.00 | 2.56% | 170,829 |
| Jan 14, 2026 | 60.00 | 62.00 | 57.00 | 58.50 | 58.50 | -1.68% | 493,880 |
| Jan 13, 2026 | 63.50 | 66.00 | 58.04 | 59.50 | 59.50 | -6.30% | 498,571 |
| Jan 12, 2026 | 59.00 | 65.00 | 57.00 | 63.50 | 63.50 | 9.01% | 397,683 |
| Jan 9, 2026 | 56.00 | 61.00 | 53.00 | 58.25 | 58.25 | 9.39% | 716,255 |
| Jan 8, 2026 | 54.00 | 55.00 | 51.50 | 53.25 | 53.25 | - | 313,372 |
| Jan 7, 2026 | 57.50 | 59.00 | 52.00 | 53.25 | 53.25 | -4.91% | 402,153 |
| Jan 6, 2026 | 53.00 | 57.00 | 50.00 | 56.00 | 56.00 | 15.46% | 330,912 |
| Jan 5, 2026 | 46.20 | 49.80 | 44.00 | 48.50 | 48.50 | 4.30% | 189,133 |
| Jan 2, 2026 | 46.20 | 48.00 | 45.00 | 46.50 | 46.50 | -2.31% | 135,960 |
| 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 |