Pulsar Helium Inc. (AIM:PLSR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 58.40
-0.60 (-1.02%)
At close: Nov 6, 2026
AIM:PLSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 57.25 | 62.00 | 57.00 | 58.40 | 58.40 | -1.02% | 7,620 |
| Nov 5, 2026 | 59.00 | 62.00 | 57.00 | 59.00 | 59.00 | 1.72% | 61,104 |
| Nov 4, 2026 | 61.40 | 65.00 | 57.19 | 58.00 | 58.00 | -6.45% | 121,133 |
| Nov 3, 2026 | 65.00 | 67.00 | 60.19 | 62.00 | 62.00 | -6.06% | 144,838 |
| Nov 2, 2026 | 68.00 | 71.00 | 65.00 | 66.00 | 66.00 | -5.04% | 14,545 |
| Oct 30, 2026 | 72.00 | 75.00 | 69.00 | 69.50 | 69.50 | -3.47% | 22,703 |
| Oct 29, 2026 | 78.00 | 78.00 | 71.00 | 72.00 | 72.00 | -9.43% | 65,519 |
| Oct 28, 2026 | 79.00 | 84.80 | 78.00 | 79.50 | 79.50 | -4.68% | 61,557 |
| Oct 27, 2026 | 79.00 | 84.80 | 76.00 | 83.40 | 83.40 | 4.25% | 224,903 |
| Oct 26, 2026 | 70.00 | 83.00 | 68.20 | 80.00 | 80.00 | 19.40% | 160,936 |
| Oct 23, 2026 | 67.68 | 68.00 | 64.20 | 67.00 | 67.00 | -1.33% | 6,237 |
| Oct 22, 2026 | 69.00 | 69.80 | 64.20 | 67.90 | 67.90 | 0.59% | 16,232 |
| Oct 21, 2026 | 65.00 | 69.60 | 64.20 | 67.50 | 67.50 | 6.64% | 94,564 |
| Oct 20, 2026 | 63.40 | 65.00 | 58.40 | 63.30 | 63.30 | 0.64% | 768,882 |
| Oct 19, 2026 | 53.20 | 64.40 | 51.00 | 62.90 | 62.90 | 20.73% | 256,426 |
| Oct 16, 2026 | 52.00 | 53.20 | 50.00 | 52.10 | 52.10 | 1.96% | 142,108 |
| Oct 15, 2026 | 59.00 | 55.00 | 50.80 | 51.10 | 51.10 | 2.00% | 76,273 |
| Oct 14, 2026 | 54.40 | 52.40 | 49.30 | 50.10 | 50.10 | -4.57% | 56,418 |
| Oct 13, 2026 | 54.20 | 56.80 | 50.20 | 52.50 | 52.50 | -6.08% | 390,603 |
| Oct 12, 2026 | 55.60 | 55.60 | 55.00 | 55.90 | 55.90 | 3.52% | 99,012 |
| Oct 9, 2026 | 57.00 | 55.20 | 53.60 | 54.00 | 54.00 | -3.91% | 50,544 |
| Oct 8, 2026 | 56.00 | 57.80 | 55.20 | 56.20 | 56.20 | -1.40% | 15,788 |
| Oct 7, 2026 | 58.40 | 58.40 | 55.25 | 57.00 | 57.00 | - | 137,295 |
| Oct 6, 2026 | 63.00 | 63.00 | 57.00 | 57.00 | 57.00 | -9.52% | 187,032 |
| Oct 5, 2026 | 65.00 | 66.80 | 63.00 | 63.00 | 63.00 | -4.26% | 225,210 |
| Oct 2, 2026 | 65.80 | 68.80 | 65.00 | 65.80 | 65.80 | -2.23% | 86,721 |
| Oct 1, 2026 | 67.00 | 69.80 | 61.20 | 67.30 | 67.30 | 1.97% | 127,434 |
| Sep 30, 2026 | 64.60 | 65.20 | 65.00 | 66.00 | 66.00 | -0.45% | 22,802 |
| Sep 29, 2026 | 69.20 | 67.00 | 65.00 | 66.30 | 66.30 | -1.04% | 28,781 |
| Sep 28, 2026 | 68.00 | 68.00 | 65.40 | 67.00 | 67.00 | 0.90% | 27,578 |
| Sep 25, 2026 | 66.00 | 66.00 | 66.00 | 66.40 | 66.40 | -1.63% | 10,168 |
| Sep 24, 2026 | 67.50 | 68.00 | 68.00 | 67.50 | 67.50 | -2.88% | 117,667 |
| Sep 23, 2026 | 65.20 | 68.00 | 65.20 | 69.50 | 69.50 | 6.92% | 12,085 |
| Sep 22, 2026 | 68.40 | 68.40 | 62.00 | 65.00 | 65.00 | -3.99% | 131,191 |
| Sep 21, 2026 | 70.80 | 68.00 | 67.20 | 67.70 | 67.70 | 0.30% | 27,243 |
| Sep 18, 2026 | 68.00 | 68.00 | 67.00 | 67.50 | 67.50 | 0.75% | 67,748 |
| Sep 17, 2026 | 67.33 | 67.00 | 66.00 | 67.00 | 67.00 | 0.60% | 67,305 |
| Sep 16, 2026 | 67.23 | 67.00 | 66.60 | 66.60 | 66.60 | - | 3,308 |
| Sep 15, 2026 | 69.60 | 67.00 | 65.60 | 66.60 | 66.60 | - | 41,931 |
| Sep 14, 2026 | 68.00 | 70.60 | 65.60 | 66.60 | 66.60 | 1.52% | 57,044 |
| Sep 11, 2026 | 66.00 | 69.23 | 65.20 | 65.60 | 65.60 | -0.61% | 48,615 |
| Sep 10, 2026 | 69.00 | 72.80 | 66.00 | 66.00 | 66.00 | -2.94% | 45,837 |
| Sep 9, 2026 | 70.60 | 71.00 | 68.00 | 68.00 | 68.00 | -1.45% | 168,979 |
| Sep 8, 2026 | 68.00 | 73.00 | 67.00 | 69.00 | 69.00 | - | 51,443 |
| Sep 7, 2026 | 68.00 | 68.00 | 68.00 | 69.00 | 69.00 | 2.99% | 87,504 |
| Sep 4, 2026 | 72.60 | 72.60 | 67.00 | 67.00 | 67.00 | -5.63% | 235,552 |
| Sep 3, 2026 | 72.00 | 76.00 | 70.00 | 71.00 | 71.00 | -2.74% | 52,606 |
| Sep 2, 2026 | 72.83 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 226,638 |
| Sep 1, 2026 | 73.57 | 75.20 | 73.60 | 74.00 | 74.00 | -0.67% | 71,162 |
| Aug 28, 2026 | 78.80 | 75.00 | 74.00 | 74.50 | 74.50 | -1.84% | 71,995 |