1. Share Prices

  2. Pulsar Helium Inc. (PLSR)

26.50p+0.00 (+0.00%)05 Aug 2025, 14:25
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
Aug 5, 202526.50p27.00p26.00p26.50p21,706
Aug 4, 202526.50p26.80p26.26p26.50p66,391
Aug 1, 202526.50p26.45p26.24p26.50p1,335
Jul 31, 202526.50p27.00p26.25p26.50p155
Jul 30, 202526.50p26.15p26.15p26.50p3,000
Jul 29, 202526.00p27.00p25.00p26.50p2,055
Jul 28, 202526.00p25.80p25.70p26.00p926
Jul 25, 202526.00p27.50p25.00p26.00p41,476
Jul 24, 202526.00p26.00p25.55p26.00p5,795
Jul 23, 202526.00p26.10p25.00p26.00p59,000
Jul 22, 202526.00p27.00p25.55p26.00p4,449
Jul 18, 202526.00p27.00p25.00p26.00p209
Jul 17, 202526.00p26.00p26.00p26.00p62
Jul 16, 202526.50p27.60p25.00p26.00p68,592
Jul 15, 202526.50p27.00p26.00p26.50p12,895
Jul 14, 202526.50p26.45p26.02p26.50p9,922
Jul 11, 202526.50p27.00p26.00p26.50p10,754
Jul 10, 202526.50p26.45p26.45p26.50p37
Jul 9, 202526.50p26.45p26.45p26.50p1,002
Jul 7, 202526.50p26.76p26.02p26.50p83,206
Jul 3, 202526.50p27.00p26.00p26.50p234,418
Jul 2, 202527.00p28.00p26.00p26.50p49,764
Jul 1, 202527.00p28.00p26.00p27.00p12,485
Jun 30, 202527.00p26.99p26.99p27.00p740
Jun 27, 202527.00p26.25p26.00p27.00p13,106
Jun 26, 202527.00p27.15p26.25p27.00p11,440
Jun 25, 202527.50p28.00p27.00p27.00p29,188
Jun 24, 202527.00p27.30p26.20p27.00p49,337
Jun 23, 202527.00p27.39p26.20p27.00p6,273
Jun 20, 202527.00p28.00p26.20p27.00p5,232
Jun 18, 202527.00p28.00p26.00p27.00p2,284
Jun 17, 202527.50p28.00p26.43p27.00p67,169
Jun 16, 202528.00p28.00p26.40p26.40p8,116
Jun 13, 202527.50p27.70p27.00p27.00p2,997
Jun 12, 202527.50p27.02p27.02p27.50p25,000
Jun 11, 202528.50p29.00p27.00p27.00p74,776
Jun 10, 202528.50p29.00p28.00p28.50p3,466
Jun 9, 202528.50p28.75p28.15p28.50p2,640
Jun 6, 202528.50p28.15p28.00p28.50p2,575
Jun 5, 202528.50p28.75p28.10p28.50p20,103
Jun 4, 202528.50p28.15p28.00p28.50p637
Jun 3, 202528.50p29.00p28.15p28.50p829
Jun 2, 202528.50p28.05p28.05p28.50p52,500
May 30, 202528.50p29.00p28.00p28.50p624,820
May 29, 202528.50p29.00p27.40p28.00p23,360
May 28, 202528.50p28.11p28.11p28.50p118
May 27, 202528.50p28.74p28.11p28.50p570
May 22, 202528.50p28.74p28.11p28.50p10,426
May 21, 202528.50p29.00p28.00p28.50p747
May 20, 202528.50p28.74p28.00p28.50p436,528
1234
Showing 1 to 50 of 195

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.