Shares Magazine
26.00p+0.00 (+0.00%)02 May 2025, 13:57
Pulsar Helium Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 26.00p | 26.40p | 25.83p | 26.00p | 5,115 |
| Apr 30, 2025 | 26.00p | 25.80p | 25.51p | 26.00p | 13,967 |
| Apr 29, 2025 | 26.00p | 26.80p | 25.51p | 26.00p | 449 |
| Apr 28, 2025 | 28.00p | 29.00p | 25.25p | 26.00p | 441,641 |
| Apr 25, 2025 | 27.50p | 28.00p | 27.00p | 27.50p | 129,108 |
| Apr 24, 2025 | 27.00p | 28.00p | 27.00p | 27.50p | 67,820 |
| Apr 23, 2025 | 26.50p | 28.00p | 26.50p | 27.00p | 299,387 |
| Apr 22, 2025 | 26.50p | 26.72p | 25.36p | 26.50p | 12,927 |
| Apr 17, 2025 | 26.00p | 26.74p | 25.36p | 26.00p | 58,051 |
| Apr 16, 2025 | 25.50p | 27.00p | 25.00p | 26.00p | 32,935 |
| Apr 15, 2025 | 25.00p | 26.00p | 25.40p | 25.00p | 121,222 |
| Apr 14, 2025 | 24.50p | 26.00p | 24.05p | 25.00p | 156,509 |
| Apr 11, 2025 | 24.50p | 24.70p | 23.60p | 23.60p | 25,513 |
| Apr 10, 2025 | 24.50p | 24.89p | 24.50p | 24.50p | 139,499 |
| Apr 9, 2025 | 25.00p | 26.00p | 24.20p | 24.50p | 36,375 |
| Apr 8, 2025 | 24.50p | 24.60p | 24.60p | 25.00p | 4,500 |
| Apr 7, 2025 | 26.50p | 26.49p | 23.45p | 24.00p | 131,835 |
| Apr 4, 2025 | 27.00p | 27.00p | 26.00p | 26.50p | 210,788 |
| Apr 3, 2025 | 27.00p | 26.75p | 26.75p | 27.00p | 6,000 |
| Apr 2, 2025 | 27.00p | 27.50p | 26.67p | 27.00p | 105,991 |
| Apr 1, 2025 | 27.00p | 28.00p | 26.00p | 27.00p | 33,343 |
| Mar 31, 2025 | 27.00p | 27.73p | 26.00p | 27.00p | 35,709 |
| Mar 28, 2025 | 27.00p | 27.25p | 27.00p | 27.00p | 23,200 |
| Mar 27, 2025 | 26.50p | 28.00p | 27.00p | 27.00p | 82 |
| Mar 26, 2025 | 26.50p | 27.00p | 26.35p | 26.50p | 44,881 |
| Mar 25, 2025 | 26.50p | 26.65p | 26.15p | 26.50p | 693 |
| Mar 24, 2025 | 26.50p | 28.00p | 26.05p | 26.50p | 210,722 |
| Mar 21, 2025 | 27.00p | 28.00p | 26.21p | 26.50p | 279,563 |
| Mar 20, 2025 | 27.00p | 27.00p | 26.75p | 27.00p | 118,072 |
| Mar 19, 2025 | 27.00p | 26.75p | 26.72p | 27.00p | 3,047 |
| Mar 18, 2025 | 27.50p | 28.00p | 27.15p | 27.50p | 40,406 |
| Mar 17, 2025 | 27.50p | 27.70p | 27.70p | 27.50p | 1,000 |
| Mar 14, 2025 | 27.50p | 28.00p | 27.00p | 27.50p | 81,224 |
| Mar 13, 2025 | 27.50p | 27.75p | 27.30p | 27.50p | 118,231 |
| Mar 12, 2025 | 27.50p | 27.75p | 26.60p | 27.50p | 18,857 |
| Mar 11, 2025 | 28.00p | 27.75p | 27.10p | 27.50p | 144,727 |
| Mar 10, 2025 | 28.00p | 27.00p | 27.00p | 28.00p | 12 |
| Mar 7, 2025 | 28.00p | 28.00p | 26.40p | 27.50p | 24,582 |
| Mar 6, 2025 | 28.00p | 28.10p | 27.55p | 28.00p | 7,945 |
| Mar 5, 2025 | 28.00p | 28.25p | 27.28p | 28.00p | 53,887 |
| Mar 4, 2025 | 29.00p | 30.00p | 28.00p | 28.00p | 131,026 |
| Mar 3, 2025 | 28.50p | 30.79p | 28.00p | 29.00p | 107,239 |
| Feb 28, 2025 | 28.00p | 29.50p | 28.33p | 28.50p | 252,680 |
| Feb 27, 2025 | 28.00p | 28.70p | 27.70p | 28.00p | 1,717 |
| Feb 26, 2025 | 27.50p | 29.00p | 27.00p | 27.00p | 309,289 |
| Feb 25, 2025 | 27.50p | 27.89p | 27.00p | 27.00p | 308,762 |
| Feb 24, 2025 | 27.50p | 28.00p | 26.50p | 27.00p | 216,590 |
| Feb 21, 2025 | 28.70p | 32.00p | 27.08p | 27.50p | 377,179 |
| Feb 20, 2025 | 28.80p | 29.60p | 27.80p | 27.80p | 321,189 |
| Feb 19, 2025 | 28.00p | 29.21p | 27.00p | 27.80p | 334,881 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.