Pulsar Helium Inc. (AIM:PLSR)
London · Delayed Price · Currency is GBP · Price in GBX 52.10
+1.00 (1.96%)
At close: Oct 16, 2026
AIM:PLSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 51.80 | 53.20 | 49.00 | 52.10 | 52.10 | 1.96% | 157,144 |
| 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 |
| Aug 27, 2026 | 79.00 | 74.00 | 74.00 | 75.90 | 75.90 | -0.78% | 24,430 |
| Aug 26, 2026 | 69.00 | 77.00 | 69.00 | 76.50 | 76.50 | 2.00% | 652,713 |
| Aug 25, 2026 | 73.00 | 77.00 | 69.00 | 75.00 | 75.00 | 2.74% | 17,871 |
| Aug 24, 2026 | 77.00 | 73.00 | 71.00 | 73.00 | 73.00 | -1.35% | 43,787 |
| Aug 21, 2026 | 76.00 | 76.00 | 71.80 | 74.00 | 74.00 | 1.37% | 56,538 |
| Aug 20, 2026 | 68.00 | 75.80 | 73.00 | 73.00 | 73.00 | 2.10% | 17,634 |
| Aug 19, 2026 | 70.60 | 74.00 | 74.00 | 71.50 | 71.50 | 1.27% | 14,451 |
| Aug 18, 2026 | 77.00 | 73.20 | 72.00 | 70.60 | 70.60 | -0.56% | 115,449 |
| Aug 17, 2026 | 74.60 | 74.60 | 70.00 | 71.00 | 71.00 | -4.57% | 65,588 |
| Aug 14, 2026 | 74.00 | 77.00 | 73.60 | 74.40 | 74.40 | 0.54% | 36,874 |
| Aug 13, 2026 | 72.54 | 76.20 | 73.40 | 74.00 | 74.00 | - | 107,195 |
| Aug 12, 2026 | 75.00 | 75.00 | 72.00 | 74.00 | 74.00 | 0.68% | 58,733 |
| Aug 11, 2026 | 72.93 | 72.60 | 72.40 | 73.50 | 73.50 | -2.00% | 23,685 |
| Aug 10, 2026 | 71.62 | 75.00 | 71.20 | 75.00 | 75.00 | 4.17% | 192,308 |
| Aug 7, 2026 | 73.80 | 73.80 | 69.00 | 72.00 | 72.00 | 2.86% | 139,966 |