Pulsar Helium Inc. (AIM:PLSR)
London
· Delayed Price · Currency is GBP · Price in GBX 35.00
0.00 (0.00%)
At close: Dec 5, 2025
Pulsar Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 16,206 |
| Dec 4, 2025 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 81,644 |
| Dec 3, 2025 | 34.00 | 36.00 | 33.00 | 35.00 | 35.00 | 2.94% | 216,661 |
| Dec 2, 2025 | 34.00 | 35.60 | 33.00 | 34.00 | 34.00 | -2.86% | 115,895 |
| Dec 1, 2025 | 35.00 | 36.00 | 32.00 | 35.00 | 35.00 | 4.48% | 175,950 |
| Nov 28, 2025 | 35.00 | 35.00 | 32.00 | 33.50 | 33.50 | -0.59% | 65,791 |
| Nov 27, 2025 | 35.00 | 35.00 | 32.00 | 33.70 | 33.70 | 2.12% | 105,503 |
| Nov 26, 2025 | 35.80 | 35.00 | 33.00 | 33.00 | 33.00 | -4.35% | 388,887 |
| Nov 25, 2025 | 35.60 | 38.00 | 34.00 | 34.50 | 34.50 | -4.96% | 207,546 |
| Nov 24, 2025 | 37.00 | 38.00 | 35.00 | 36.30 | 36.30 | -0.55% | 133,358 |
| Nov 21, 2025 | 36.50 | 37.00 | 36.25 | 36.50 | 36.50 | -2.67% | 149,722 |
| Nov 20, 2025 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | -1.32% | 420,454 |
| Nov 19, 2025 | 37.50 | 39.00 | 37.00 | 38.00 | 38.00 | 1.33% | 730,142 |
| Nov 18, 2025 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 35,515 |
| Nov 17, 2025 | 37.00 | 38.36 | 33.50 | 37.50 | 37.50 | 2.74% | 99,834 |
| Nov 14, 2025 | 36.50 | 37.00 | 35.00 | 36.50 | 36.50 | -3.18% | 483,720 |
| Nov 13, 2025 | 37.50 | 38.00 | 37.25 | 37.70 | 37.70 | 0.53% | 58,481 |
| Nov 12, 2025 | 37.50 | 38.12 | 37.00 | 37.50 | 37.50 | 0.27% | 84,305 |
| Nov 11, 2025 | 38.50 | 39.00 | 36.00 | 37.40 | 37.40 | -2.86% | 290,222 |
| Nov 10, 2025 | 39.50 | 40.00 | 38.00 | 38.50 | 38.50 | -3.75% | 220,147 |
| Nov 7, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 121,209 |
| Nov 6, 2025 | 42.50 | 43.00 | 39.50 | 40.00 | 40.00 | - | 1,236,210 |
| Nov 5, 2025 | 41.00 | 42.00 | 38.00 | 40.00 | 40.00 | -2.44% | 376,894 |
| Nov 4, 2025 | 44.50 | 45.00 | 40.00 | 41.00 | 41.00 | -6.82% | 549,059 |
| Nov 3, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 22,210 |
| Oct 31, 2025 | 44.50 | 45.00 | 43.00 | 44.00 | 44.00 | -1.12% | 325,440 |
| Oct 30, 2025 | 45.00 | 48.00 | 43.50 | 44.50 | 44.50 | 5.95% | 900,580 |
| Oct 29, 2025 | 41.50 | 43.00 | 40.00 | 42.00 | 42.00 | 4.48% | 429,547 |
| Oct 28, 2025 | 40.50 | 43.00 | 38.00 | 40.20 | 40.20 | -11.06% | 2,524,939 |
| Oct 27, 2025 | 44.50 | 47.00 | 38.00 | 45.20 | 45.20 | 1.57% | 6,992,551 |
| Oct 24, 2025 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | 1.14% | 148,087 |
| Oct 23, 2025 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -3.51% | 212,364 |
| Oct 22, 2025 | 47.00 | 54.93 | 44.00 | 45.60 | 45.60 | -2.98% | 523,255 |
| Oct 21, 2025 | 49.50 | 50.00 | 45.80 | 47.00 | 47.00 | -5.05% | 272,388 |
| Oct 20, 2025 | 49.50 | 51.00 | 44.50 | 49.50 | 49.50 | 13.79% | 486,626 |
| Oct 17, 2025 | 47.50 | 51.00 | 42.00 | 43.50 | 43.50 | -11.22% | 301,134 |
| Oct 16, 2025 | 54.00 | 56.00 | 47.67 | 49.00 | 49.00 | -12.50% | 460,473 |
| Oct 15, 2025 | 58.50 | 62.00 | 55.00 | 56.00 | 56.00 | 5.66% | 1,077,945 |
| Oct 14, 2025 | 41.00 | 59.00 | 40.00 | 53.00 | 53.00 | 26.19% | 1,991,432 |
| Oct 13, 2025 | 39.50 | 42.00 | 37.00 | 42.00 | 42.00 | 2.44% | 362,179 |
| Oct 10, 2025 | 34.00 | 41.00 | 33.00 | 41.00 | 41.00 | 22.02% | 746,525 |
| Oct 9, 2025 | 34.00 | 35.00 | 33.00 | 33.60 | 33.60 | 0.60% | 57,071 |
| Oct 8, 2025 | 34.00 | 35.00 | 33.28 | 33.40 | 33.40 | -1.76% | 538,421 |
| Oct 7, 2025 | 35.00 | 35.30 | 33.50 | 34.00 | 34.00 | - | 446,621 |
| Oct 6, 2025 | 34.00 | 35.50 | 33.00 | 34.00 | 34.00 | -4.49% | 363,359 |
| Oct 3, 2025 | 35.50 | 37.80 | 34.00 | 35.60 | 35.60 | 0.28% | 906,857 |
| Oct 2, 2025 | 30.50 | 38.00 | 29.66 | 35.50 | 35.50 | 20.34% | 1,961,536 |
| Oct 1, 2025 | 26.00 | 36.00 | 26.00 | 29.50 | 29.50 | 25.53% | 3,427,464 |
| Sep 30, 2025 | 23.50 | 23.79 | 23.10 | 23.50 | 23.50 | - | 60,285 |
| Sep 29, 2025 | 24.00 | 25.00 | 23.00 | 23.50 | 23.50 | - | 302,861 |
| Sep 26, 2025 | 23.50 | 23.35 | 23.35 | 23.50 | 23.50 | - | 33,149 |
| Sep 25, 2025 | 23.50 | 24.00 | 22.25 | 23.50 | 23.50 | - | 129,279 |
| Sep 24, 2025 | 23.70 | 24.00 | 23.00 | 23.50 | 23.50 | -0.84% | 79,918 |
| Sep 23, 2025 | 24.20 | 24.00 | 23.40 | 23.70 | 23.70 | -2.07% | 90,440 |
| Sep 22, 2025 | 24.00 | 25.00 | 23.40 | 24.20 | 24.20 | 0.83% | 128,668 |
| Sep 19, 2025 | 24.50 | 26.00 | 23.00 | 24.00 | 24.00 | 3.00% | 642,531 |
| Sep 18, 2025 | 23.30 | 24.00 | 22.60 | 23.30 | 23.30 | 5.91% | 17,870 |
| Sep 17, 2025 | 23.30 | 23.58 | 22.00 | 22.00 | 22.00 | -5.58% | 85,293 |
| Sep 16, 2025 | 23.30 | 23.05 | 22.70 | 23.30 | 23.30 | - | 183,045 |
| Sep 15, 2025 | 23.30 | 23.10 | 22.74 | 23.30 | 23.30 | - | 59,118 |
| Sep 12, 2025 | 23.30 | 25.00 | 22.60 | 23.30 | 23.30 | - | 6,030 |
| Sep 11, 2025 | 23.30 | 23.25 | 22.60 | 23.30 | 23.30 | - | 55,493 |
| Sep 10, 2025 | 23.30 | 23.58 | 22.68 | 23.30 | 23.30 | - | 63,833 |
| Sep 9, 2025 | 23.30 | 24.00 | 22.60 | 23.30 | 23.30 | 2.19% | 174,397 |
| Sep 8, 2025 | 23.30 | 23.40 | 22.60 | 22.80 | 22.80 | 0.88% | 193,152 |
| Sep 5, 2025 | 23.20 | 24.00 | 22.50 | 22.60 | 22.60 | - | 242,674 |
| Sep 4, 2025 | 23.00 | 24.00 | 22.33 | 22.60 | 22.60 | -1.74% | 213,993 |
| Sep 3, 2025 | 23.00 | 22.61 | 22.25 | 23.00 | 23.00 | 3.60% | 26,324 |
| Sep 2, 2025 | 23.00 | 24.00 | 22.00 | 22.20 | 22.20 | -1.33% | 276,737 |
| Sep 1, 2025 | 23.50 | 24.00 | 22.00 | 22.50 | 22.50 | -4.26% | 231,801 |
| Aug 29, 2025 | 23.50 | 23.37 | 23.05 | 23.50 | 23.50 | - | 102,557 |
| Aug 28, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 6.82% | 73,421 |
| Aug 27, 2025 | 24.40 | 25.40 | 22.00 | 22.00 | 22.00 | -9.84% | 524,911 |
| Aug 26, 2025 | 24.50 | 25.00 | 23.00 | 24.40 | 24.40 | 0.83% | 810,232 |
| Aug 22, 2025 | 24.00 | 25.00 | 23.00 | 24.20 | 24.20 | 4.31% | 193,656 |
| Aug 21, 2025 | 24.50 | 25.00 | 23.00 | 23.20 | 23.20 | -20.00% | 1,145,336 |
| Aug 20, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 5,497 |
| Aug 19, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 13,914 |
| Aug 18, 2025 | 26.50 | 31.92 | 26.00 | 29.00 | 29.00 | 13.28% | 1,105,579 |
| Aug 15, 2025 | 25.60 | 25.20 | 25.20 | 25.60 | 25.60 | - | 10,000 |
| Aug 14, 2025 | 25.60 | 26.09 | 25.00 | 25.60 | 25.60 | -3.40% | 5,943 |
| Aug 13, 2025 | 26.50 | 27.00 | 26.05 | 26.50 | 26.50 | - | 10,464 |
| Aug 12, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 169 |
| Aug 11, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Aug 8, 2025 | 26.50 | 26.10 | 26.10 | 26.50 | 26.50 | - | 10,000 |
| Aug 7, 2025 | 26.50 | 27.00 | 26.10 | 26.50 | 26.50 | - | 4,588 |
| Aug 6, 2025 | 26.50 | 26.40 | 25.40 | 26.50 | 26.50 | - | 32,226 |
| Aug 5, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 21,706 |
| Aug 4, 2025 | 26.50 | 26.80 | 26.26 | 26.50 | 26.50 | - | 66,391 |
| Aug 1, 2025 | 26.50 | 26.45 | 26.24 | 26.50 | 26.50 | - | 1,335 |
| Jul 31, 2025 | 26.50 | 27.00 | 26.25 | 26.50 | 26.50 | - | 156 |
| Jul 30, 2025 | 26.50 | 26.15 | 26.15 | 26.50 | 26.50 | - | 3,000 |
| Jul 29, 2025 | 26.00 | 27.00 | 25.00 | 26.50 | 26.50 | 1.92% | 2,056 |
| Jul 28, 2025 | 26.00 | 25.80 | 25.70 | 26.00 | 26.00 | - | 926 |
| Jul 25, 2025 | 26.00 | 27.50 | 25.00 | 26.00 | 26.00 | - | 41,476 |
| Jul 24, 2025 | 26.00 | 26.00 | 25.55 | 26.00 | 26.00 | - | 5,795 |
| Jul 23, 2025 | 26.00 | 26.10 | 25.00 | 26.00 | 26.00 | - | 59,000 |
| Jul 22, 2025 | 26.00 | 27.00 | 25.55 | 26.00 | 26.00 | - | 4,449 |
| Jul 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 18, 2025 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 209 |