1. Share Prices

  2. Pulsar Helium Inc. (PLSR)

23.30p+0.00 (+0.00%)11 Sep 2025, 15:18
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
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
Aug 26, 202524.50p25.00p23.00p24.40p810,232
Aug 22, 202524.00p25.00p23.00p24.20p193,655
Aug 21, 202524.50p25.00p23.00p23.20p1,145,336
Aug 20, 202529.00p30.00p28.00p29.00p5,497
Aug 19, 202529.00p30.00p28.00p29.00p13,914
Aug 18, 202526.50p31.92p26.00p29.00p1,105,578
Aug 15, 202525.60p25.20p25.20p25.60p10,000
Aug 14, 202525.60p26.09p25.00p25.60p5,943
Aug 13, 202526.50p27.00p26.05p26.50p10,464
Aug 12, 202526.50p27.00p26.00p26.50p168
Aug 8, 202526.50p26.10p26.10p26.50p10,000
Aug 7, 202526.50p27.00p26.10p26.50p4,587
Aug 6, 202526.50p26.40p25.40p26.50p32,226
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
12345
Showing 1 to 50 of 219

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC291.8012.23
Avon Technologies PLC2,095.007.99
Bae Systems PLC1,947.506.30
Carnival PLC2,164.004.19
Helios Towers PLC142.604.09
Cranswick PLC5,220.003.98

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC55.50-3.48
Computacenter PLC2,242.00-3.36
Gamma Communications PLC986.00-3.33
Energean PLC865.00-3.30
Xps Pensions Group PLC343.50-2.97
Burberry Group PLC1,139.50-2.81
Risers/fallers data from previous trading day. Today's data available from 8:15am.