Shares Magazine
27.00p+0.27 (+1.00%)01 Apr 2025, 13:19
Pulsar Helium Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 18, 2025 | 27.50p | 28.74p | 27.00p | 28.00p | 10,740 |
| Feb 17, 2025 | 28.40p | 29.78p | 27.35p | 27.50p | 163,452 |
| Feb 14, 2025 | 27.50p | 28.70p | 27.11p | 28.40p | 117,495 |
| Feb 13, 2025 | 27.20p | 28.00p | 26.60p | 27.50p | 166,262 |
| Feb 12, 2025 | 27.20p | 28.00p | 26.62p | 27.20p | 59,214 |
| Feb 11, 2025 | 26.70p | 28.00p | 26.10p | 27.20p | 1,452,006 |
| Feb 10, 2025 | 26.70p | 27.00p | 26.50p | 26.70p | 51,508 |
| Feb 7, 2025 | 27.00p | 27.69p | 26.40p | 26.70p | 52,391 |
| Feb 6, 2025 | 25.50p | 28.00p | 25.40p | 27.00p | 197,447 |
| Feb 5, 2025 | 25.50p | 26.00p | 25.00p | 25.50p | 92,804 |
| Feb 4, 2025 | 26.00p | 26.40p | 25.01p | 26.00p | 311,895 |
| Feb 3, 2025 | 27.50p | 29.00p | 25.16p | 26.00p | 615,165 |
| Jan 31, 2025 | 26.50p | 27.00p | 26.06p | 26.50p | 51,185 |
| Jan 30, 2025 | 26.50p | 27.00p | 26.00p | 26.50p | 46,805 |
| Jan 29, 2025 | 26.50p | 26.70p | 26.08p | 26.50p | 5,604 |
| Jan 28, 2025 | 26.50p | 26.48p | 26.01p | 26.50p | 62,271 |
| Jan 27, 2025 | 27.50p | 28.00p | 26.08p | 26.40p | 102,755 |
| Jan 24, 2025 | 27.50p | 28.00p | 27.00p | 27.50p | 116,339 |
| Jan 23, 2025 | 27.50p | 28.00p | 27.33p | 27.50p | 46,632 |
| Jan 22, 2025 | 28.00p | 28.48p | 27.00p | 27.50p | 417,867 |
| Jan 21, 2025 | 28.50p | 29.00p | 27.61p | 28.00p | 456,187 |
| Jan 20, 2025 | 27.50p | 29.00p | 27.00p | 28.50p | 151,601 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |