Pulsar Helium Inc. (AIM:PLSR)
London · Delayed Price · Currency is GBP · Price in GBX 99.00
-7.00 (-6.60%)
At close: Apr 17, 2026
AIM:PLSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 94.00 | 98.00 | 89.50 | 97.00 | 97.00 | 14.12% | 983,760 |
| Mar 12, 2026 | 81.00 | 85.00 | 78.50 | 85.00 | 85.00 | 6.25% | 656,900 |
| Mar 11, 2026 | 82.00 | 85.00 | 76.00 | 80.00 | 80.00 | - | 483,846 |
| Mar 10, 2026 | 84.00 | 87.00 | 79.00 | 80.00 | 80.00 | -4.76% | 551,829 |
| Mar 9, 2026 | 90.00 | 90.50 | 81.00 | 84.00 | 84.00 | -5.62% | 967,801 |
| Mar 6, 2026 | 84.50 | 90.00 | 84.00 | 89.00 | 89.00 | 5.33% | 517,991 |
| Mar 5, 2026 | 88.00 | 89.00 | 84.00 | 84.50 | 84.50 | -3.98% | 123,446 |
| Mar 4, 2026 | 87.00 | 90.00 | 82.75 | 88.00 | 88.00 | 4.76% | 531,701 |
| Mar 3, 2026 | 84.00 | 88.35 | 83.00 | 84.00 | 84.00 | 2.44% | 726,787 |
| Mar 2, 2026 | 83.00 | 83.00 | 80.00 | 82.00 | 82.00 | 1.23% | 105,884 |
| Feb 27, 2026 | 81.00 | 83.04 | 80.00 | 81.00 | 81.00 | - | 608,673 |
| Feb 26, 2026 | 81.50 | 85.00 | 80.10 | 81.00 | 81.00 | - | 475,804 |
| Feb 25, 2026 | 82.50 | 85.00 | 81.00 | 81.00 | 81.00 | -1.52% | 370,232 |
| Feb 24, 2026 | 83.00 | 85.00 | 80.50 | 82.25 | 82.25 | 0.92% | 144,696 |
| Feb 23, 2026 | 83.50 | 89.00 | 80.50 | 81.50 | 81.50 | - | 507,152 |
| Feb 20, 2026 | 82.00 | 92.50 | 80.50 | 81.50 | 81.50 | -13.07% | 1,406,398 |
| Feb 19, 2026 | 97.50 | 97.50 | 90.50 | 93.75 | 93.75 | 0.81% | 80,267 |
| Feb 18, 2026 | 100.00 | 100.00 | 93.00 | 93.00 | 93.00 | -6.06% | 87,976 |
| Feb 17, 2026 | 102.00 | 104.00 | 97.00 | 99.00 | 99.00 | -1.49% | 165,228 |
| Feb 16, 2026 | 105.00 | 106.00 | 97.35 | 100.50 | 100.50 | -0.50% | 215,643 |
| Feb 13, 2026 | 95.00 | 103.00 | 95.00 | 101.00 | 101.00 | 3.59% | 200,567 |
| Feb 12, 2026 | 100.00 | 105.00 | 95.00 | 97.50 | 97.50 | -2.50% | 360,822 |
| Feb 11, 2026 | 97.00 | 101.00 | 92.50 | 100.00 | 100.00 | 5.26% | 405,533 |
| Feb 10, 2026 | 96.00 | 97.00 | 90.00 | 95.00 | 95.00 | -4.04% | 157,101 |
| Feb 9, 2026 | 99.00 | 103.00 | 93.50 | 99.00 | 99.00 | 2.33% | 441,672 |
| Feb 6, 2026 | 91.50 | 99.00 | 86.00 | 96.75 | 96.75 | 9.63% | 240,405 |
| Feb 5, 2026 | 92.00 | 95.00 | 86.00 | 88.25 | 88.25 | -2.49% | 97,379 |