Pulsar Helium Inc. (AIM:PLSR)
London · Delayed Price · Currency is GBP · Price in GBX 87.60
+8.20 (10.33%)
At close: May 28, 2026
AIM:PLSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 80.20 | 88.60 | 82.00 | 87.60 | 87.60 | 10.33% | 658,839 |
| May 27, 2026 | 76.00 | 79.80 | 73.00 | 79.40 | 79.40 | 4.47% | 261,713 |
| May 26, 2026 | 70.00 | 76.00 | 70.00 | 76.00 | 76.00 | 4.11% | 195,813 |
| May 22, 2026 | 72.00 | 75.80 | 68.00 | 73.00 | 73.00 | - | 212,597 |
| May 21, 2026 | 77.00 | 78.00 | 71.50 | 73.00 | 73.00 | -6.41% | 302,734 |
| May 20, 2026 | 80.00 | 80.00 | 71.20 | 78.00 | 78.00 | -6.92% | 880,523 |
| May 19, 2026 | 90.00 | 90.20 | 82.20 | 83.80 | 83.80 | -6.89% | 123,696 |
| May 18, 2026 | 90.00 | 92.00 | 85.00 | 90.00 | 90.00 | 2.27% | 51,028 |
| May 15, 2026 | 88.20 | 90.80 | 82.20 | 88.00 | 88.00 | 1.15% | 39,190 |
| May 14, 2026 | 89.00 | 90.80 | 83.90 | 87.00 | 87.00 | -3.12% | 77,826 |
| May 13, 2026 | 91.40 | 89.80 | 82.60 | 89.80 | 89.80 | 4.91% | 82,300 |
| May 12, 2026 | 91.00 | 93.00 | 85.00 | 85.60 | 85.60 | -4.89% | 272,363 |
| May 11, 2026 | 83.80 | 92.20 | 83.20 | 90.00 | 90.00 | 5.39% | 468,441 |
| May 8, 2026 | 83.00 | 92.80 | 83.00 | 85.40 | 85.40 | -0.70% | 324,811 |
| May 7, 2026 | 88.00 | 90.00 | 84.00 | 86.00 | 86.00 | -1.38% | 391,798 |
| May 6, 2026 | 94.80 | 94.80 | 86.00 | 87.20 | 87.20 | -8.60% | 270,745 |
| May 5, 2026 | 98.00 | 99.00 | 90.60 | 95.40 | 95.40 | 2.58% | 313,254 |
| May 1, 2026 | 95.60 | 98.00 | 91.60 | 93.00 | 93.00 | -0.43% | 76,692 |
| Apr 30, 2026 | 91.40 | 96.40 | 91.00 | 93.40 | 93.40 | 1.74% | 202,455 |
| Apr 29, 2026 | 93.00 | 95.80 | 89.76 | 91.80 | 91.80 | -0.43% | 55,854 |
| Apr 28, 2026 | 92.00 | 97.00 | 90.20 | 92.20 | 92.20 | 1.99% | 429,576 |
| Apr 27, 2026 | 95.00 | 95.80 | 87.00 | 90.40 | 90.40 | 1.57% | 182,692 |
| Apr 24, 2026 | 90.00 | 97.00 | 87.00 | 89.00 | 89.00 | 5.20% | 1,019,402 |
| Apr 23, 2026 | 91.00 | 94.80 | 83.20 | 84.60 | 84.60 | -8.44% | 912,786 |
| Apr 22, 2026 | 102.00 | 102.00 | 89.20 | 92.40 | 92.40 | -4.74% | 589,938 |
| Apr 21, 2026 | 108.00 | 108.00 | 93.69 | 97.00 | 97.00 | -4.90% | 422,766 |
| Apr 20, 2026 | 100.00 | 107.00 | 99.00 | 102.00 | 102.00 | 3.03% | 438,935 |
| Apr 17, 2026 | 106.00 | 107.00 | 95.00 | 99.00 | 99.00 | -6.60% | 711,063 |
| Apr 16, 2026 | 102.00 | 106.00 | 95.20 | 106.00 | 106.00 | 1.44% | 762,611 |
| Apr 15, 2026 | 107.00 | 110.00 | 102.00 | 104.50 | 104.50 | -1.42% | 522,517 |
| Apr 14, 2026 | 119.00 | 119.00 | 105.00 | 106.00 | 106.00 | -12.03% | 723,532 |
| Apr 13, 2026 | 111.00 | 122.00 | 105.00 | 120.50 | 120.50 | 15.87% | 997,325 |
| Apr 10, 2026 | 111.00 | 110.00 | 103.00 | 104.00 | 104.00 | -5.02% | 348,581 |
| Apr 9, 2026 | 110.00 | 117.50 | 105.00 | 109.50 | 109.50 | 1.39% | 457,260 |
| Apr 8, 2026 | 109.00 | 113.00 | 96.00 | 108.00 | 108.00 | -7.69% | 998,088 |
| Apr 7, 2026 | 116.00 | 128.00 | 115.00 | 117.00 | 117.00 | 12.50% | 1,275,435 |
| Apr 2, 2026 | 102.00 | 112.00 | 95.72 | 104.00 | 104.00 | 4.00% | 1,255,269 |
| Apr 1, 2026 | 98.00 | 137.76 | 90.00 | 100.00 | 100.00 | 5.26% | 913,167 |
| Mar 31, 2026 | 130.00 | 132.00 | 93.00 | 95.00 | 95.00 | -30.15% | 2,002,437 |
| Mar 30, 2026 | 112.00 | 142.00 | 112.00 | 136.00 | 136.00 | 32.04% | 2,021,012 |
| Mar 27, 2026 | 96.50 | 107.00 | 93.50 | 103.00 | 103.00 | 7.85% | 920,557 |
| Mar 26, 2026 | 94.50 | 100.00 | 89.50 | 95.50 | 95.50 | 6.11% | 767,807 |
| Mar 25, 2026 | 89.00 | 95.00 | 88.35 | 90.00 | 90.00 | - | 582,511 |
| Mar 24, 2026 | 102.00 | 102.00 | 87.50 | 90.00 | 90.00 | -5.76% | 886,494 |
| Mar 23, 2026 | 84.50 | 98.00 | 82.00 | 95.50 | 95.50 | 15.76% | 717,674 |
| Mar 20, 2026 | 87.00 | 87.00 | 82.50 | 82.50 | 82.50 | -2.94% | 226,769 |
| Mar 19, 2026 | 88.00 | 95.50 | 79.08 | 85.00 | 85.00 | -1.16% | 800,754 |
| Mar 18, 2026 | 99.00 | 99.00 | 85.61 | 86.00 | 86.00 | -9.47% | 584,102 |
| Mar 17, 2026 | 99.00 | 103.00 | 90.00 | 95.00 | 95.00 | -3.06% | 334,702 |
| Mar 16, 2026 | 100.00 | 103.00 | 95.50 | 98.00 | 98.00 | 1.03% | 1,330,577 |