Pulsar Helium Inc. (AIM:PLSR)
London · Delayed Price · Currency is GBP · Price in GBX 75.00
+2.00 (2.74%)
At close: Aug 25, 2026
AIM:PLSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | - | -3.42% | 1,278 |
| 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 |
| Aug 6, 2026 | 71.80 | 73.40 | 67.20 | 70.00 | 70.00 | -1.41% | 150,173 |
| Aug 5, 2026 | 70.00 | 74.00 | 69.20 | 71.00 | 71.00 | - | 113,289 |
| Aug 4, 2026 | 74.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 216,413 |
| Aug 3, 2026 | 70.80 | 73.80 | 70.00 | 70.00 | 70.00 | -7.89% | 106,424 |
| Jul 31, 2026 | 73.00 | 76.00 | 72.20 | 76.00 | 76.00 | - | 60,197 |
| Jul 30, 2026 | 72.60 | 76.00 | 72.60 | 76.00 | 76.00 | 3.54% | 56,967 |
| Jul 29, 2026 | 73.00 | 78.00 | 73.00 | 73.40 | 73.40 | 0.55% | 24,778 |
| Jul 28, 2026 | 72.60 | 74.80 | 70.00 | 73.00 | 73.00 | -6.41% | 329,114 |
| Jul 27, 2026 | 75.00 | 82.00 | 74.00 | 78.00 | 78.00 | 1.30% | 80,084 |
| Jul 24, 2026 | 77.00 | 82.00 | 75.00 | 77.00 | 77.00 | 1.32% | 110,785 |
| Jul 23, 2026 | 72.60 | 78.00 | 72.60 | 76.00 | 76.00 | 2.70% | 121,999 |
| Jul 22, 2026 | 74.00 | 76.20 | 74.00 | 74.00 | 74.00 | -1.60% | 21,733 |
| Jul 21, 2026 | 75.00 | 80.40 | 74.00 | 75.20 | 75.20 | 0.27% | 72,253 |
| Jul 20, 2026 | 75.00 | 80.24 | 75.00 | 75.00 | 75.00 | - | 75,364 |
| Jul 17, 2026 | 83.00 | 83.00 | 75.00 | 75.00 | 75.00 | -7.41% | 323,499 |
| Jul 16, 2026 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | -1.94% | 44,019 |
| Jul 15, 2026 | 81.60 | 83.80 | 80.00 | 82.60 | 82.60 | -0.48% | 46,839 |
| Jul 14, 2026 | 80.00 | 83.60 | 77.00 | 83.00 | 83.00 | 3.75% | 165,278 |
| Jul 13, 2026 | 82.80 | 82.80 | 78.00 | 80.00 | 80.00 | - | 135,358 |
| Jul 10, 2026 | 83.00 | 83.80 | 80.00 | 80.00 | 80.00 | -2.44% | 137,874 |
| Jul 9, 2026 | 83.00 | 82.00 | 78.00 | 82.00 | 82.00 | 4.33% | 563,983 |
| Jul 8, 2026 | 80.00 | 82.40 | 74.00 | 78.60 | 78.60 | -3.32% | 2,259,532 |
| Jul 7, 2026 | 85.40 | 85.40 | 78.20 | 81.30 | 81.30 | -3.21% | 45,252 |
| Jul 6, 2026 | 87.80 | 91.00 | 83.00 | 84.00 | 84.00 | -3.67% | 71,440 |
| Jul 3, 2026 | 89.00 | 93.00 | 83.00 | 87.20 | 87.20 | -0.91% | 193,357 |
| Jul 2, 2026 | 89.20 | 93.00 | 85.00 | 88.00 | 88.00 | - | 205,440 |
| Jul 1, 2026 | 84.00 | 90.60 | 84.00 | 88.00 | 88.00 | 3.77% | 146,861 |
| Jun 30, 2026 | 79.20 | 86.95 | 79.20 | 84.80 | 84.80 | 4.43% | 90,200 |
| Jun 29, 2026 | 83.00 | 84.80 | 78.41 | 81.20 | 81.20 | -1.46% | 103,043 |
| Jun 26, 2026 | 79.00 | 82.80 | 70.00 | 82.40 | 82.40 | 9.87% | 111,060 |
| Jun 25, 2026 | 78.80 | 79.00 | 74.26 | 75.00 | 75.00 | -4.58% | 55,386 |
| Jun 24, 2026 | 76.80 | 78.60 | 76.80 | 78.60 | 78.60 | 3.15% | 102,572 |
| Jun 23, 2026 | 71.00 | 76.80 | 70.20 | 76.20 | 76.20 | 5.83% | 94,813 |
| Jun 22, 2026 | 75.00 | 77.00 | 70.60 | 72.00 | 72.00 | -2.96% | 77,841 |
| Jun 19, 2026 | 71.00 | 77.00 | 70.00 | 74.20 | 74.20 | 1.64% | 152,552 |
| Jun 18, 2026 | 75.00 | 78.00 | 73.00 | 73.00 | 73.00 | -3.95% | 313,051 |
| Jun 17, 2026 | 75.00 | 77.80 | 70.20 | 76.00 | 76.00 | -0.52% | 645,324 |