1. Share Prices

  2. Pulsar Helium Inc. (PLSR)

38.30p+0.00 (+0.00%)12 Dec 2025, 15:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pulsar Helium Inc. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 12, 202538.00p40.00p37.00p38.30p251,157
Dec 11, 202538.40p40.00p37.60p38.30p70,024
Dec 10, 202538.00p40.40p37.20p38.80p272,907
Dec 9, 202536.80p37.80p35.10p36.70p62,367
Dec 8, 202536.00p36.00p34.00p36.00p100,293
Dec 5, 202536.00p36.00p34.00p36.00p16,203
Dec 4, 202536.00p36.00p34.00p35.00p81,643
Dec 3, 202534.00p36.00p33.00p35.00p216,660
Dec 2, 202534.00p35.60p33.00p34.00p115,895
Dec 1, 202535.00p36.00p32.00p35.00p175,949
Nov 28, 202535.00p35.00p32.00p34.50p151,972
Nov 27, 202535.00p35.00p32.00p33.70p105,503
Nov 26, 202534.00p35.80p32.00p33.00p483,886
Nov 25, 202535.60p38.00p34.00p34.50p207,546
Nov 24, 202537.00p38.00p36.00p37.00p101,710
Nov 21, 202536.50p37.00p36.25p36.50p149,722
Nov 20, 202537.40p38.00p37.00p37.50p420,454
Nov 19, 202537.50p39.00p37.00p38.00p730,141
Nov 18, 202537.50p38.00p37.00p37.50p35,515
Nov 17, 202537.00p38.00p37.80p38.00p18,052
Nov 14, 202536.50p37.00p35.00p36.50p483,720
Nov 13, 202537.50p38.00p37.25p37.70p58,481
Nov 12, 202537.50p38.12p37.00p37.50p84,305
Nov 11, 202538.85p39.00p36.00p37.40p290,222
Nov 10, 202539.50p40.00p38.00p38.50p220,146
Nov 7, 202540.00p40.00p39.00p40.00p121,209
Nov 6, 202542.05p43.00p39.50p40.00p1,236,209
Nov 5, 202541.00p42.00p38.00p40.00p376,894
Nov 4, 202544.50p45.00p40.00p41.00p549,059
Nov 3, 202544.00p45.00p43.00p44.00p22,209
Oct 31, 202544.00p45.00p43.00p44.00p325,440
Oct 30, 202545.00p48.00p43.50p44.50p900,580
Oct 29, 202541.50p43.00p40.00p42.00p429,547
Oct 28, 202539.43p43.00p38.00p40.20p2,524,939
Oct 27, 202544.50p45.20p38.00p38.00p6,936,311
Oct 24, 202544.50p46.00p43.00p43.00p144,545
Oct 23, 202545.00p46.00p43.00p44.00p212,364
Oct 22, 202547.00p54.93p44.00p45.60p523,255
Oct 21, 202549.50p50.00p45.80p47.00p272,387
Oct 20, 202549.50p51.00p44.50p49.50p486,625
Oct 17, 202547.50p51.00p42.00p43.50p301,134
Oct 16, 202554.00p56.00p47.67p49.00p460,472
Oct 15, 202558.20p62.00p55.00p56.00p1,077,944
Oct 14, 202541.00p59.00p40.00p53.00p1,991,431
Oct 13, 202539.50p42.00p37.00p42.00p362,179
Oct 10, 202534.00p41.00p33.00p41.00p746,524
Oct 9, 202535.00p34.00p33.00p34.00p22,352
Oct 8, 202534.00p35.00p33.27p33.40p538,421
Oct 7, 202535.00p35.30p33.50p33.70p350,360
Oct 6, 202534.00p35.50p33.00p34.00p363,359
12345
Showing 1 to 50 of 245

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.