Pulsar Helium Inc. (AIM:PLSR)
London · Delayed Price · Currency is GBP · Price in GBX 78.00
+1.00 (1.30%)
At close: Jul 27, 2026
AIM:PLSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 79.00 | 82.00 | 72.84 | 76.40 | 76.40 | -6.83% | 359,499 |
| Jun 15, 2026 | 84.00 | 85.00 | 79.60 | 82.00 | 82.00 | - | 201,267 |
| Jun 12, 2026 | 87.00 | 89.40 | 82.00 | 82.00 | 82.00 | -1.68% | 200,831 |
| Jun 11, 2026 | 82.20 | 89.20 | 82.20 | 83.40 | 83.40 | -1.88% | 97,428 |
| Jun 10, 2026 | 85.00 | 90.00 | 84.00 | 85.00 | 85.00 | 1.19% | 112,224 |
| Jun 9, 2026 | 87.00 | 94.00 | 82.40 | 84.00 | 84.00 | -0.94% | 240,384 |
| Jun 8, 2026 | 90.00 | 89.80 | 82.20 | 84.80 | 84.80 | 2.17% | 334,096 |
| Jun 5, 2026 | 85.80 | 88.00 | 82.40 | 83.00 | 83.00 | -1.66% | 114,736 |
| Jun 4, 2026 | 83.60 | 87.00 | 83.58 | 84.40 | 84.40 | -0.71% | 136,962 |
| Jun 3, 2026 | 84.00 | 87.60 | 82.20 | 85.00 | 85.00 | -0.70% | 60,661 |
| Jun 2, 2026 | 88.60 | 95.20 | 84.20 | 85.60 | 85.60 | -2.73% | 430,426 |
| Jun 1, 2026 | 95.00 | 97.60 | 88.00 | 88.00 | 88.00 | -4.35% | 761,912 |
| May 29, 2026 | 87.60 | 93.00 | 87.60 | 92.00 | 92.00 | 5.02% | 540,366 |
| 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 |