Pulsar Helium Inc. (AIM:PLSR)
London
· Delayed Price · Currency is GBP · Price in GBX 92.20
+1.80 (1.99%)
At close: Apr 28, 2026
Pulsar Helium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 95.00 | 95.80 | 87.00 | 90.40 | 90.40 | 1.57% | 182,692 |
| Apr 24, 2026 | 90.00 | 97.00 | 87.00 | 89.00 | 89.00 | 5.20% | 1,019,402 |
| Apr 23, 2026 | 91.00 | 94.80 | 83.20 | 84.60 | 84.60 | -8.44% | 912,786 |
| Apr 22, 2026 | 102.00 | 102.00 | 89.20 | 92.40 | 92.40 | -4.74% | 589,938 |
| Apr 21, 2026 | 108.00 | 108.00 | 93.69 | 97.00 | 97.00 | -4.90% | 422,766 |
| Apr 20, 2026 | 100.00 | 107.00 | 99.00 | 102.00 | 102.00 | 3.03% | 438,935 |
| Apr 17, 2026 | 106.00 | 107.00 | 95.00 | 99.00 | 99.00 | -6.60% | 711,063 |
| Apr 16, 2026 | 102.00 | 106.00 | 95.20 | 106.00 | 106.00 | 1.44% | 762,611 |
| Apr 15, 2026 | 107.00 | 110.00 | 102.00 | 104.50 | 104.50 | -1.42% | 522,517 |
| Apr 14, 2026 | 119.00 | 119.00 | 105.00 | 106.00 | 106.00 | -12.03% | 723,532 |
| Apr 13, 2026 | 111.00 | 122.00 | 105.00 | 120.50 | 120.50 | 15.87% | 997,325 |
| Apr 10, 2026 | 111.00 | 110.00 | 103.00 | 104.00 | 104.00 | -5.02% | 348,581 |
| Apr 9, 2026 | 110.00 | 117.50 | 105.00 | 109.50 | 109.50 | 1.39% | 457,260 |
| Apr 8, 2026 | 109.00 | 113.00 | 96.00 | 108.00 | 108.00 | -7.69% | 998,088 |
| Apr 7, 2026 | 116.00 | 128.00 | 115.00 | 117.00 | 117.00 | 12.50% | 1,275,435 |
| Apr 2, 2026 | 102.00 | 112.00 | 95.72 | 104.00 | 104.00 | 4.00% | 1,255,269 |
| Apr 1, 2026 | 98.00 | 137.76 | 90.00 | 100.00 | 100.00 | 5.26% | 913,167 |
| Mar 31, 2026 | 130.00 | 132.00 | 93.00 | 95.00 | 95.00 | -30.15% | 2,002,437 |
| Mar 30, 2026 | 112.00 | 142.00 | 112.00 | 136.00 | 136.00 | 32.04% | 2,021,012 |
| Mar 27, 2026 | 96.50 | 107.00 | 93.50 | 103.00 | 103.00 | 7.85% | 920,557 |
| Mar 26, 2026 | 94.50 | 100.00 | 89.50 | 95.50 | 95.50 | 6.11% | 767,807 |
| Mar 25, 2026 | 89.00 | 95.00 | 88.35 | 90.00 | 90.00 | - | 582,511 |
| Mar 24, 2026 | 102.00 | 102.00 | 87.50 | 90.00 | 90.00 | -5.76% | 886,494 |
| Mar 23, 2026 | 84.50 | 98.00 | 82.00 | 95.50 | 95.50 | 15.76% | 717,674 |
| Mar 20, 2026 | 87.00 | 87.00 | 82.50 | 82.50 | 82.50 | -2.94% | 226,769 |
| Mar 19, 2026 | 88.00 | 95.50 | 79.08 | 85.00 | 85.00 | -1.16% | 800,754 |
| Mar 18, 2026 | 99.00 | 99.00 | 85.61 | 86.00 | 86.00 | -9.47% | 584,102 |
| Mar 17, 2026 | 99.00 | 103.00 | 90.00 | 95.00 | 95.00 | -3.06% | 334,702 |
| Mar 16, 2026 | 100.00 | 103.00 | 95.50 | 98.00 | 98.00 | 1.03% | 1,330,577 |
| Mar 13, 2026 | 94.00 | 98.00 | 89.50 | 97.00 | 97.00 | 14.12% | 983,760 |
| Mar 12, 2026 | 81.00 | 85.00 | 78.50 | 85.00 | 85.00 | 6.25% | 656,900 |
| Mar 11, 2026 | 82.00 | 85.00 | 76.00 | 80.00 | 80.00 | - | 483,846 |
| Mar 10, 2026 | 84.00 | 87.00 | 79.00 | 80.00 | 80.00 | -4.76% | 551,829 |
| Mar 9, 2026 | 90.00 | 90.50 | 81.00 | 84.00 | 84.00 | -5.62% | 967,801 |
| Mar 6, 2026 | 84.50 | 90.00 | 84.00 | 89.00 | 89.00 | 5.33% | 517,991 |
| Mar 5, 2026 | 88.00 | 89.00 | 84.00 | 84.50 | 84.50 | -3.98% | 123,446 |
| Mar 4, 2026 | 87.00 | 90.00 | 82.75 | 88.00 | 88.00 | 4.76% | 531,701 |
| Mar 3, 2026 | 84.00 | 88.35 | 83.00 | 84.00 | 84.00 | 2.44% | 726,787 |
| Mar 2, 2026 | 83.00 | 83.00 | 80.00 | 82.00 | 82.00 | 1.23% | 105,884 |
| Feb 27, 2026 | 81.00 | 83.04 | 80.00 | 81.00 | 81.00 | - | 608,673 |
| Feb 26, 2026 | 81.50 | 85.00 | 80.10 | 81.00 | 81.00 | - | 475,804 |
| Feb 25, 2026 | 82.50 | 85.00 | 81.00 | 81.00 | 81.00 | -1.52% | 370,232 |
| Feb 24, 2026 | 83.00 | 85.00 | 80.50 | 82.25 | 82.25 | 0.92% | 144,696 |
| Feb 23, 2026 | 83.50 | 89.00 | 80.50 | 81.50 | 81.50 | - | 507,152 |
| Feb 20, 2026 | 82.00 | 92.50 | 80.50 | 81.50 | 81.50 | -13.07% | 1,406,398 |
| Feb 19, 2026 | 97.50 | 97.50 | 90.50 | 93.75 | 93.75 | 0.81% | 80,267 |
| Feb 18, 2026 | 100.00 | 100.00 | 93.00 | 93.00 | 93.00 | -6.06% | 87,976 |
| Feb 17, 2026 | 102.00 | 104.00 | 97.00 | 99.00 | 99.00 | -1.49% | 165,228 |
| Feb 16, 2026 | 105.00 | 106.00 | 97.35 | 100.50 | 100.50 | -0.50% | 215,643 |
| Feb 13, 2026 | 95.00 | 103.00 | 95.00 | 101.00 | 101.00 | 3.59% | 200,567 |
| Feb 12, 2026 | 100.00 | 105.00 | 95.00 | 97.50 | 97.50 | -2.50% | 360,822 |
| Feb 11, 2026 | 97.00 | 101.00 | 92.50 | 100.00 | 100.00 | 5.26% | 405,533 |
| Feb 10, 2026 | 96.00 | 97.00 | 90.00 | 95.00 | 95.00 | -4.04% | 157,101 |
| Feb 9, 2026 | 99.00 | 103.00 | 93.50 | 99.00 | 99.00 | 2.33% | 441,672 |
| Feb 6, 2026 | 91.50 | 99.00 | 86.00 | 96.75 | 96.75 | 9.63% | 240,405 |
| Feb 5, 2026 | 92.00 | 95.00 | 86.00 | 88.25 | 88.25 | -2.49% | 97,379 |
| Feb 4, 2026 | 92.00 | 93.00 | 86.00 | 90.50 | 90.50 | 1.12% | 113,587 |
| Feb 3, 2026 | 82.50 | 91.29 | 80.00 | 89.50 | 89.50 | 7.83% | 147,489 |
| Feb 2, 2026 | 80.00 | 86.00 | 79.50 | 83.00 | 83.00 | 1.22% | 195,105 |
| Jan 30, 2026 | 79.00 | 87.00 | 78.00 | 82.00 | 82.00 | -1.80% | 395,239 |
| Jan 29, 2026 | 85.00 | 90.00 | 83.00 | 83.50 | 83.50 | -5.11% | 196,718 |
| Jan 28, 2026 | 88.00 | 93.00 | 85.00 | 88.00 | 88.00 | -1.95% | 381,577 |
| Jan 27, 2026 | 90.00 | 95.00 | 86.00 | 89.75 | 89.75 | 1.41% | 336,206 |
| Jan 26, 2026 | 90.00 | 94.10 | 85.00 | 88.50 | 88.50 | 6.95% | 593,801 |
| Jan 23, 2026 | 83.00 | 86.00 | 78.50 | 82.75 | 82.75 | 5.08% | 422,431 |
| Jan 22, 2026 | 88.00 | 95.00 | 77.00 | 78.75 | 78.75 | -9.48% | 674,553 |
| Jan 21, 2026 | 92.00 | 99.20 | 86.00 | 87.00 | 87.00 | 19.18% | 1,366,672 |
| Jan 20, 2026 | 72.00 | 75.00 | 70.00 | 73.00 | 73.00 | 4.29% | 434,249 |
| Jan 19, 2026 | 60.00 | 73.50 | 58.50 | 70.00 | 70.00 | 17.15% | 684,241 |
| Jan 16, 2026 | 60.00 | 61.00 | 58.50 | 59.75 | 59.75 | -0.42% | 137,676 |
| Jan 15, 2026 | 57.00 | 61.67 | 57.00 | 60.00 | 60.00 | 2.56% | 245,827 |
| Jan 14, 2026 | 60.00 | 62.00 | 57.00 | 58.50 | 58.50 | -1.68% | 493,880 |
| Jan 13, 2026 | 63.50 | 66.00 | 58.04 | 59.50 | 59.50 | -6.30% | 498,571 |
| Jan 12, 2026 | 59.00 | 65.00 | 57.00 | 63.50 | 63.50 | 9.01% | 437,683 |
| Jan 9, 2026 | 56.00 | 61.00 | 53.00 | 58.25 | 58.25 | 9.39% | 716,255 |
| Jan 8, 2026 | 54.00 | 55.00 | 51.50 | 53.25 | 53.25 | - | 313,372 |
| Jan 7, 2026 | 57.50 | 59.00 | 52.00 | 53.25 | 53.25 | -4.91% | 402,153 |
| Jan 6, 2026 | 53.00 | 57.00 | 50.00 | 56.00 | 56.00 | 15.46% | 330,912 |
| Jan 5, 2026 | 46.20 | 49.80 | 44.00 | 48.50 | 48.50 | 4.30% | 189,133 |
| Jan 2, 2026 | 46.20 | 48.00 | 45.00 | 46.50 | 46.50 | -2.31% | 135,960 |
| Dec 31, 2025 | 45.60 | 49.50 | 45.00 | 47.60 | 47.60 | 7.21% | 386,024 |
| Dec 30, 2025 | 45.00 | 45.00 | 42.00 | 44.40 | 44.40 | 2.78% | 76,260 |
| Dec 29, 2025 | 45.40 | 45.60 | 42.84 | 43.20 | 43.20 | -2.92% | 245,360 |
| Dec 24, 2025 | 44.60 | 45.60 | 44.22 | 44.50 | 44.50 | -0.89% | 112,542 |
| Dec 23, 2025 | 44.00 | 46.40 | 41.80 | 44.90 | 44.90 | 6.15% | 706,587 |
| Dec 22, 2025 | 40.00 | 43.21 | 36.60 | 42.30 | 42.30 | 7.63% | 373,474 |
| Dec 19, 2025 | 38.00 | 40.00 | 36.60 | 39.30 | 39.30 | 3.97% | 183,577 |
| Dec 18, 2025 | 40.00 | 40.00 | 36.60 | 37.80 | 37.80 | 1.89% | 41,199 |
| Dec 17, 2025 | 37.44 | 38.00 | 36.60 | 37.10 | 37.10 | -0.54% | 1,625 |
| Dec 16, 2025 | 38.60 | 38.60 | 36.60 | 37.30 | 37.30 | -1.32% | 28,267 |
| Dec 15, 2025 | 37.00 | 40.00 | 37.00 | 37.80 | 37.80 | -1.31% | 153,109 |
| Dec 12, 2025 | 38.00 | 40.00 | 37.00 | 38.30 | 38.30 | - | 251,158 |
| Dec 11, 2025 | 38.40 | 40.00 | 37.60 | 38.30 | 38.30 | -1.29% | 70,025 |
| Dec 10, 2025 | 38.00 | 40.40 | 37.20 | 38.80 | 38.80 | 5.72% | 272,907 |
| Dec 9, 2025 | 36.80 | 37.80 | 35.10 | 36.70 | 36.70 | 4.86% | 62,367 |
| Dec 8, 2025 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 150,452 |
| 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 |