1. Share Prices

  2. Pulsar Helium Inc. (PLSR)

40.00p-1.00 (-2.44%)05 Nov 2025, 09:37
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
Nov 4, 202544.50p45.00p40.00p41.00p549,059
Nov 3, 202544.00p45.00p43.00p44.00p22,209
Oct 31, 202544.50p45.00p43.00p44.00p325,440
Oct 30, 202545.00p48.00p43.50p44.50p900,580
Oct 29, 202541.50p43.00p40.00p42.00p429,547
Oct 28, 202540.50p43.00p38.00p40.20p2,524,939
Oct 27, 202544.50p47.00p38.00p45.20p6,992,550
Oct 24, 202544.50p46.00p43.00p44.50p148,086
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, 202558.50p62.00p55.00p56.00p1,077,944
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, 202534.00p35.00p33.00p33.60p57,070
Oct 8, 202534.00p35.00p33.27p33.40p538,421
Oct 7, 202535.00p35.30p33.50p34.00p446,621
Oct 6, 202534.00p35.50p33.00p34.00p363,359
Oct 3, 202535.50p0.00p0.00p35.50p0
Oct 2, 202530.50p38.00p29.66p35.50p1,961,535
Oct 1, 202526.00p36.00p26.00p29.50p3,427,463
Sep 30, 202523.50p23.79p23.10p23.50p60,285
Sep 29, 202524.00p25.00p23.00p23.50p302,860
Sep 26, 202523.50p23.35p23.35p23.50p33,149
Sep 25, 202523.50p24.00p22.25p23.50p129,278
Sep 24, 202523.70p24.00p23.00p23.50p79,917
Sep 23, 202524.20p24.00p23.40p23.70p90,440
Sep 22, 202524.00p25.00p23.40p24.20p128,668
Sep 19, 202524.50p26.00p23.00p24.00p642,531
Sep 18, 202523.30p24.00p22.60p23.30p17,869
Sep 17, 202523.30p23.58p22.00p22.00p85,293
Sep 16, 202523.30p23.05p22.70p23.30p183,045
Sep 15, 202523.30p23.10p22.74p23.30p59,118
Sep 12, 202523.30p25.00p22.60p23.30p6,029
Sep 11, 202523.30p23.25p22.60p23.30p55,492
Sep 10, 202523.30p23.58p22.68p23.30p63,833
Sep 9, 202523.30p24.00p22.60p23.30p174,397
Sep 8, 202523.30p23.40p22.60p22.80p193,151
Sep 5, 202523.20p24.00p22.50p22.60p242,674
Sep 4, 202523.00p24.00p22.33p22.60p213,993
Sep 3, 202523.00p22.61p22.25p23.00p26,324
Sep 2, 202523.00p24.00p22.00p22.20p276,737
Sep 1, 202523.50p24.00p22.00p22.50p231,801
Aug 29, 202523.50p23.37p23.05p23.50p102,557
Aug 28, 202523.50p24.00p23.00p23.50p73,421
Aug 27, 202524.40p25.40p22.00p22.00p524,910
12345
Showing 1 to 50 of 208

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
Ceres Power Holdings PLC358.0014.45
Bluefield Solar Income Fund Limited76.135.44
Trainline PLC266.224.65
Lancashire Holdings Limited672.004.02
Ithaca Energy PLC227.002.25
Drax Group PLC729.502.46

Fallers

CompanyPrice% Chg
Tp Icap Group PLC250.50-4.39
Raspberry Pi Holdings PLC335.00-4.01
Oxford Biomedica PLC657.00-3.67
Playtech PLC238.47-3.65
Weir Group PLC2,788.00-3.19
Allianz Technology Trust PLC524.10-2.22