Pulsar Helium Inc. Npv (Di) (PLSR) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Pulsar Helium Inc. Npv (Di)

Date Open High Low Close* Volume
26/12/2025 44.60p 45.60p 44.22p 44.50p 112542
25/12/2025 44.60p 45.60p 44.22p 44.50p 112542
24/12/2025 44.60p 45.60p 44.22p 44.50p 112542
23/12/2025 44.00p 46.40p 41.80p 44.90p 676588
22/12/2025 40.00p 43.21p 36.60p 42.30p 318474
19/12/2025 38.00p 40.00p 36.60p 39.30p 183579
18/12/2025 40.00p 40.00p 36.60p 37.80p 41199
17/12/2025 38.60p 38.00p 36.60p 37.10p 1626
16/12/2025 38.60p 38.60p 36.60p 37.30p 28267
15/12/2025 37.00p 40.00p 34.50p 37.80p 58108
12/12/2025 38.00p 40.00p 37.00p 38.30p 251157
11/12/2025 38.40p 40.00p 37.60p 38.30p 70025
10/12/2025 38.00p 40.40p 37.20p 38.80p 272907
09/12/2025 36.80p 37.80p 35.10p 36.70p 62366
08/12/2025 36.00p 36.00p 34.00p 35.00p 100453
05/12/2025 36.00p 36.00p 34.00p 35.00p 16206
04/12/2025 36.00p 36.00p 34.00p 35.00p 56644
03/12/2025 34.00p 36.00p 33.00p 35.00p 216661
02/12/2025 34.00p 35.60p 33.00p 34.00p 115896
01/12/2025 35.00p 36.00p 32.00p 35.00p 175949
28/11/2025 35.00p 35.00p 32.00p 33.50p 115791
27/11/2025 35.00p 35.00p 32.00p 33.70p 105504
26/11/2025 34.00p 35.80p 32.00p 33.00p 388887
25/11/2025 35.60p 38.00p 34.00p 34.50p 207547
24/11/2025 37.00p 38.00p 35.00p 36.30p 133360
21/11/2025 36.50p 37.00p 36.25p 36.50p 149722
20/11/2025 37.50p 38.00p 37.00p 37.50p 420454
19/11/2025 37.50p 39.00p 37.00p 38.00p 651142
18/11/2025 37.50p 38.00p 37.00p 37.50p 35515
17/11/2025 37.00p 38.36p 33.50p 37.50p 99835
14/11/2025 36.50p 37.00p 35.00p 36.50p 433718
13/11/2025 37.50p 38.00p 37.25p 37.70p 58480
12/11/2025 37.50p 38.00p 37.00p 37.50p 39306
11/11/2025 38.50p 39.00p 36.00p 37.40p 290221
10/11/2025 39.50p 40.00p 38.00p 38.50p 120146
07/11/2025 40.00p 40.00p 39.00p 40.00p 121209
06/11/2025 42.50p 43.00p 39.50p 40.00p 1236211
05/11/2025 41.00p 42.00p 38.00p 40.00p 376894
04/11/2025 44.50p 45.00p 40.00p 41.00p 549058
03/11/2025 44.00p 45.00p 43.00p 44.00p 22210
31/10/2025 44.50p 45.00p 43.00p 44.00p 325439
30/10/2025 45.00p 48.00p 43.50p 44.50p 780001
29/10/2025 41.50p 43.00p 40.00p 42.00p 336550
28/10/2025 40.50p 43.00p 38.00p 40.20p 2524939
27/10/2025 44.50p 47.00p 42.00p 45.20p 333348
24/10/2025 44.50p 46.00p 43.00p 44.50p 148088
23/10/2025 45.00p 46.00p 43.00p 44.00p 182365
22/10/2025 47.00p 54.93p 44.00p 45.60p 523254
21/10/2025 49.50p 50.00p 47.00p 47.00p 222387
20/10/2025 49.50p 51.00p 44.50p 49.50p 486626
17/10/2025 47.50p 51.00p 42.00p 43.50p 301135
16/10/2025 54.00p 56.00p 47.67p 49.00p 460473
15/10/2025 58.50p 62.00p 55.00p 56.00p 1077944
14/10/2025 41.00p 59.00p 40.00p 53.00p 1939072
13/10/2025 39.50p 42.00p 37.00p 42.00p 362178
10/10/2025 34.00p 41.00p 33.00p 41.00p 562024
09/10/2025 34.00p 35.00p 33.00p 33.60p 57071
08/10/2025 34.00p 35.00p 33.27p 33.40p 438421
07/10/2025 35.00p 35.30p 33.50p 34.00p 446623
06/10/2025 34.00p 35.50p 33.00p 34.00p 363360
03/10/2025 35.50p 37.80p 34.00p 35.60p 906861
02/10/2025 30.50p 38.00p 29.66p 35.50p 1961543
01/10/2025 26.00p 36.00p 26.00p 29.50p 3427465
30/09/2025 23.50p 23.79p 23.10p 23.50p 60285
29/09/2025 24.00p 25.00p 23.00p 23.50p 244828
26/09/2025 23.50p 23.50p 23.35p 23.50p 33149
25/09/2025 23.50p 24.00p 22.25p 23.50p 129279
24/09/2025 23.70p 24.00p 23.00p 23.50p 79920
23/09/2025 24.20p 24.20p 23.40p 23.70p 90440
22/09/2025 24.00p 25.00p 23.40p 24.20p 128669
19/09/2025 24.50p 26.00p 23.00p 24.00p 642532
18/09/2025 23.30p 24.00p 22.60p 23.30p 17869
17/09/2025 23.30p 23.58p 22.00p 22.00p 85293
16/09/2025 23.30p 23.30p 23.30p 23.30p 183045
15/09/2025 23.30p 23.30p 22.74p 23.30p 59118
12/09/2025 23.30p 25.00p 22.60p 23.30p 6030
11/09/2025 23.30p 23.30p 23.30p 23.30p 55493
10/09/2025 23.30p 23.58p 22.68p 23.30p 63833
09/09/2025 23.30p 24.00p 22.60p 23.30p 174397
08/09/2025 23.30p 23.40p 22.60p 22.80p 193151
05/09/2025 23.20p 24.00p 22.50p 22.60p 242674
04/09/2025 23.00p 23.00p 22.33p 22.60p 213994
03/09/2025 23.00p 23.00p 22.25p 23.00p 26324
02/09/2025 23.00p 24.00p 22.00p 22.20p 276737
01/09/2025 23.50p 24.00p 22.00p 22.50p 231801
29/08/2025 23.50p 23.50p 23.05p 23.50p 102557
28/08/2025 23.50p 24.00p 23.00p 23.50p 73421
27/08/2025 24.40p 25.40p 23.00p 22.00p 339910
26/08/2025 24.50p 25.00p 23.00p 24.40p 810232
22/08/2025 24.00p 25.00p 23.00p 24.20p 193654
21/08/2025 24.50p 25.00p 23.00p 23.20p 1145337
20/08/2025 29.00p 30.00p 28.00p 29.00p 5495
19/08/2025 29.00p 30.00p 28.00p 29.00p 13914
18/08/2025 26.50p 31.92p 26.00p 29.00p 1105579
15/08/2025 25.60p 25.60p 25.20p 25.60p 10000
14/08/2025 25.60p 26.09p 25.00p 25.60p 5943
13/08/2025 26.50p 27.00p 26.05p 26.50p 10464
12/08/2025 26.50p 27.00p 26.00p 26.50p 168
11/08/2025 26.50p 26.75p 26.50p 26.50p 0
08/08/2025 26.50p 26.50p 26.10p 26.50p 10000
07/08/2025 26.50p 27.00p 26.10p 26.50p 4588
06/08/2025 26.50p 26.50p 25.40p 26.50p 32226
05/08/2025 26.50p 27.00p 26.00p 26.50p 21706
04/08/2025 26.50p 26.80p 26.26p 26.50p 66391
01/08/2025 26.50p 26.50p 26.24p 26.50p 1335
31/07/2025 26.50p 27.00p 26.25p 26.50p 156
30/07/2025 26.50p 26.50p 26.15p 26.50p 3000
29/07/2025 26.00p 27.00p 25.00p 26.50p 2055
28/07/2025 26.00p 26.00p 25.70p 26.00p 926
25/07/2025 26.00p 27.50p 25.00p 26.00p 41476
24/07/2025 26.00p 26.00p 25.55p 26.00p 5795
23/07/2025 26.00p 26.10p 25.00p 26.00p 59000
22/07/2025 26.00p 27.00p 25.55p 26.00p 4449
21/07/2025 26.00p 26.00p 25.67p 26.00p 0
18/07/2025 26.00p 27.00p 25.00p 26.00p 209
17/07/2025 26.00p 26.00p 26.00p 26.00p 62
16/07/2025 26.50p 27.60p 25.00p 26.00p 68593
15/07/2025 26.50p 27.00p 26.00p 26.50p 12896
14/07/2025 26.50p 26.50p 26.02p 26.50p 9922
11/07/2025 26.50p 27.00p 26.00p 26.50p 10754
10/07/2025 26.50p 26.50p 26.45p 26.50p 37
09/07/2025 26.50p 26.50p 26.45p 26.50p 1002
08/07/2025 26.50p 26.50p 26.25p 26.50p 0
07/07/2025 26.50p 26.76p 26.02p 26.50p 83206
04/07/2025 26.50p 26.50p 26.25p 26.50p 0
03/07/2025 26.50p 27.00p 26.00p 26.50p 234418
02/07/2025 27.00p 28.00p 26.00p 26.50p 49764
01/07/2025 27.00p 28.00p 26.00p 27.00p 12486
30/06/2025 27.00p 27.00p 26.99p 27.00p 740
27/06/2025 27.00p 27.00p 26.00p 27.00p 13106
26/06/2025 27.00p 27.15p 26.25p 27.00p 11440
25/06/2025 27.50p 28.00p 27.00p 27.00p 29190
24/06/2025 27.00p 27.30p 26.20p 27.00p 49337
23/06/2025 27.00p 27.39p 26.20p 27.00p 6273
20/06/2025 27.00p 28.00p 26.20p 27.00p 5232
19/06/2025 27.00p 27.00p 26.40p 27.00p 0
18/06/2025 27.00p 28.00p 26.00p 27.00p 2285
17/06/2025 27.50p 28.00p 26.43p 27.00p 67169
16/06/2025 28.00p 28.00p 26.40p 26.40p 8117
13/06/2025 27.50p 27.70p 27.00p 27.00p 2997
12/06/2025 27.50p 27.50p 27.02p 27.50p 25000
11/06/2025 28.50p 29.00p 27.00p 27.00p 74776
10/06/2025 28.50p 29.00p 28.00p 28.50p 3465
09/06/2025 28.50p 28.75p 28.15p 28.50p 2640
06/06/2025 28.50p 28.50p 28.00p 28.50p 2575
05/06/2025 28.50p 28.75p 28.10p 28.50p 20103
04/06/2025 28.50p 28.50p 28.00p 28.50p 637
03/06/2025 28.50p 29.00p 28.15p 28.50p 829
02/06/2025 28.50p 28.50p 28.05p 28.50p 52500
30/05/2025 28.50p 29.00p 28.00p 28.50p 624820
29/05/2025 28.50p 29.00p 27.40p 28.00p 23360
28/05/2025 28.50p 28.50p 28.11p 28.50p 118
27/05/2025 28.50p 28.74p 28.11p 28.50p 570
23/05/2025 28.50p 28.67p 28.50p 28.50p 0
22/05/2025 28.50p 28.74p 28.11p 28.50p 10426
21/05/2025 28.50p 29.00p 28.00p 28.50p 747
20/05/2025 28.50p 28.74p 28.00p 28.50p 436528
19/05/2025 28.50p 29.00p 28.00p 28.40p 27442
16/05/2025 28.50p 29.60p 28.11p 28.50p 27196
15/05/2025 28.50p 29.00p 28.16p 28.50p 52001
14/05/2025 28.50p 28.50p 28.00p 28.50p 21436
13/05/2025 27.50p 29.00p 27.00p 28.50p 62618
12/05/2025 27.00p 28.00p 25.40p 27.00p 51132
09/05/2025 26.50p 28.00p 26.00p 26.00p 36579
08/05/2025 26.00p 26.50p 25.51p 26.50p 19482
07/05/2025 26.00p 27.00p 24.60p 26.00p 4291
06/05/2025 26.00p 27.00p 25.00p 26.00p 103553
02/05/2025 26.00p 26.40p 25.83p 26.00p 5115
01/05/2025 26.00p 26.00p 25.67p 26.00p 0
30/04/2025 26.00p 26.00p 25.51p 26.00p 13967
29/04/2025 26.00p 26.80p 25.51p 26.00p 449
28/04/2025 28.00p 29.00p 25.25p 26.00p 341642
25/04/2025 27.50p 28.00p 27.00p 27.50p 129109
24/04/2025 27.00p 28.00p 27.00p 27.50p 67820
23/04/2025 26.50p 28.00p 26.50p 27.00p 169388
22/04/2025 26.50p 26.72p 25.36p 26.50p 12927
17/04/2025 26.00p 26.74p 25.36p 26.00p 58051
16/04/2025 25.50p 27.00p 25.00p 26.00p 32935
15/04/2025 25.00p 26.00p 25.00p 25.00p 121222
14/04/2025 24.50p 26.00p 24.05p 25.00p 156510
11/04/2025 24.50p 24.70p 23.60p 23.60p 25513
10/04/2025 24.50p 24.89p 24.50p 24.50p 139499
09/04/2025 25.00p 26.00p 24.20p 24.50p 36375
08/04/2025 24.50p 25.00p 24.50p 25.00p 4500
07/04/2025 26.50p 26.50p 23.45p 24.00p 131836
04/04/2025 27.00p 27.00p 26.00p 26.50p 130788
03/04/2025 27.00p 27.00p 26.75p 27.00p 6000
02/04/2025 27.00p 27.50p 26.67p 27.00p 105991
01/04/2025 27.00p 28.00p 26.00p 27.00p 33344
31/03/2025 27.00p 27.72p 26.00p 27.00p 35709
28/03/2025 27.00p 27.25p 27.00p 27.00p 23200
27/03/2025 26.50p 28.00p 26.50p 27.00p 83
26/03/2025 26.50p 27.00p 26.35p 26.50p 44881
25/03/2025 26.50p 26.65p 26.15p 26.50p 693
24/03/2025 26.50p 28.00p 26.05p 26.50p 160722
21/03/2025 27.00p 28.00p 26.21p 26.50p 129564
20/03/2025 27.00p 27.00p 26.75p 27.00p 68072
19/03/2025 27.00p 27.00p 26.72p 27.00p 3047
18/03/2025 27.50p 28.00p 27.15p 27.50p 40407
17/03/2025 27.50p 27.70p 27.50p 27.50p 1000

*Close Price adjusted for both dividends and splits