Pulsar Helium Inc. (AIM:PLSR)
London · Delayed Price · Currency is GBP · Price in GBX 22.80
+0.20 (0.88%)
At close: Sep 8, 2025
Pulsar Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 23.30 | 23.40 | 22.60 | 22.80 | 22.80 | 0.88% | 193,152 |
| Sep 5, 2025 | 23.20 | 24.00 | 22.50 | 22.60 | 22.60 | - | 242,674 |
| Sep 4, 2025 | 23.00 | 24.00 | 22.33 | 22.60 | 22.60 | -1.74% | 213,993 |
| Sep 3, 2025 | 23.00 | 22.61 | 22.25 | 23.00 | 23.00 | 3.60% | 26,324 |
| Sep 2, 2025 | 23.00 | 24.00 | 22.00 | 22.20 | 22.20 | -1.33% | 276,737 |
| Sep 1, 2025 | 23.50 | 24.00 | 22.00 | 22.50 | 22.50 | -4.26% | 231,801 |
| Aug 29, 2025 | 23.50 | 23.37 | 23.05 | 23.50 | 23.50 | - | 102,557 |
| Aug 28, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 6.82% | 73,421 |
| Aug 27, 2025 | 24.40 | 25.40 | 22.00 | 22.00 | 22.00 | -9.84% | 524,911 |
| Aug 26, 2025 | 24.50 | 25.00 | 23.00 | 24.40 | 24.40 | 0.83% | 810,232 |
| Aug 22, 2025 | 24.00 | 25.00 | 23.00 | 24.20 | 24.20 | 4.31% | 193,656 |
| Aug 21, 2025 | 24.50 | 25.00 | 23.00 | 23.20 | 23.20 | -20.00% | 1,145,336 |
| Aug 20, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 5,497 |
| Aug 19, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 13,914 |
| Aug 18, 2025 | 26.50 | 31.92 | 26.00 | 29.00 | 29.00 | 13.28% | 1,105,579 |
| Aug 15, 2025 | 25.60 | 25.20 | 25.20 | 25.60 | 25.60 | - | 10,000 |
| Aug 14, 2025 | 25.60 | 26.09 | 25.00 | 25.60 | 25.60 | -3.40% | 5,943 |
| Aug 13, 2025 | 26.50 | 27.00 | 26.05 | 26.50 | 26.50 | - | 10,464 |
| Aug 12, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 169 |
| Aug 11, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Aug 8, 2025 | 26.50 | 26.10 | 26.10 | 26.50 | 26.50 | - | 10,000 |
| Aug 7, 2025 | 26.50 | 27.00 | 26.10 | 26.50 | 26.50 | - | 4,588 |
| Aug 6, 2025 | 26.50 | 26.40 | 25.40 | 26.50 | 26.50 | - | 32,226 |
| Aug 5, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 21,706 |
| Aug 4, 2025 | 26.50 | 26.80 | 26.26 | 26.50 | 26.50 | - | 66,391 |
| Aug 1, 2025 | 26.50 | 26.45 | 26.24 | 26.50 | 26.50 | - | 1,335 |
| Jul 31, 2025 | 26.50 | 27.00 | 26.25 | 26.50 | 26.50 | - | 156 |
| Jul 30, 2025 | 26.50 | 26.15 | 26.15 | 26.50 | 26.50 | - | 3,000 |
| Jul 29, 2025 | 26.00 | 27.00 | 25.00 | 26.50 | 26.50 | 1.92% | 2,056 |
| Jul 28, 2025 | 26.00 | 25.80 | 25.70 | 26.00 | 26.00 | - | 926 |
| Jul 25, 2025 | 26.00 | 27.50 | 25.00 | 26.00 | 26.00 | - | 41,476 |
| Jul 24, 2025 | 26.00 | 26.00 | 25.55 | 26.00 | 26.00 | - | 5,795 |
| Jul 23, 2025 | 26.00 | 26.10 | 25.00 | 26.00 | 26.00 | - | 59,000 |
| Jul 22, 2025 | 26.00 | 27.00 | 25.55 | 26.00 | 26.00 | - | 4,449 |
| Jul 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 18, 2025 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 209 |
| Jul 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 62 |
| Jul 16, 2025 | 26.50 | 27.60 | 25.00 | 26.00 | 26.00 | -1.89% | 68,592 |
| Jul 15, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 12,896 |
| Jul 14, 2025 | 26.50 | 26.45 | 26.02 | 26.50 | 26.50 | - | 9,922 |
| Jul 11, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 10,754 |
| Jul 10, 2025 | 26.50 | 26.45 | 26.45 | 26.50 | 26.50 | - | 37 |
| Jul 9, 2025 | 26.50 | 26.45 | 26.45 | 26.50 | 26.50 | - | 1,002 |
| Jul 8, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 7, 2025 | 26.50 | 26.77 | 26.02 | 26.50 | 26.50 | - | 83,206 |
| Jul 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 3, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 234,418 |
| Jul 2, 2025 | 27.00 | 28.00 | 26.00 | 26.50 | 26.50 | -1.85% | 49,764 |
| Jul 1, 2025 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 12,486 |
| Jun 30, 2025 | 27.00 | 26.99 | 26.99 | 27.00 | 27.00 | - | 740 |