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
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
14/03/2025 27.50p 28.00p 27.00p 27.50p 81225
13/03/2025 27.50p 27.75p 27.30p 27.50p 68231
12/03/2025 27.50p 27.75p 26.60p 27.50p 18857
11/03/2025 28.00p 28.00p 27.10p 27.50p 94727
10/03/2025 28.00p 28.00p 27.00p 28.00p 12
07/03/2025 28.00p 28.00p 26.40p 27.50p 24582
06/03/2025 28.00p 28.10p 27.55p 28.00p 7945
05/03/2025 28.00p 28.25p 27.28p 28.00p 53887
04/03/2025 29.00p 30.30p 28.00p 28.00p 131027
03/03/2025 28.50p 30.79p 28.00p 29.00p 62739
28/02/2025 28.00p 29.50p 28.00p 28.50p 252680
27/02/2025 28.00p 28.70p 27.70p 28.00p 1717
26/02/2025 27.50p 29.00p 27.00p 27.00p 309289
25/02/2025 27.50p 27.89p 27.00p 27.00p 258763
24/02/2025 27.50p 28.00p 26.50p 27.00p 191590
21/02/2025 28.70p 32.00p 27.22p 27.50p 262180
20/02/2025 28.80p 29.60p 27.80p 27.80p 321189
19/02/2025 28.00p 29.21p 27.00p 27.80p 334882
18/02/2025 27.50p 28.74p 27.00p 28.00p 10740
17/02/2025 28.40p 29.78p 27.35p 27.50p 163453
14/02/2025 27.50p 28.70p 27.11p 28.40p 70539
13/02/2025 27.20p 28.00p 26.60p 27.50p 166263
12/02/2025 27.20p 28.00p 26.62p 27.20p 34214
11/02/2025 26.70p 28.00p 26.10p 27.20p 1402007
10/02/2025 26.70p 27.00p 26.50p 26.70p 51508
07/02/2025 27.00p 27.69p 26.40p 26.70p 52391
06/02/2025 25.50p 28.00p 25.40p 27.00p 197447
05/02/2025 25.50p 26.00p 25.00p 25.50p 92804
04/02/2025 26.00p 26.40p 25.01p 26.00p 311895
03/02/2025 27.50p 29.00p 25.17p 26.00p 615165
31/01/2025 26.50p 27.00p 26.06p 26.50p 51185
30/01/2025 26.50p 27.00p 26.00p 26.50p 46806
29/01/2025 26.50p 26.70p 26.08p 26.50p 5604
28/01/2025 26.50p 26.50p 26.01p 26.50p 62271
27/01/2025 27.50p 28.00p 26.08p 26.40p 102756
24/01/2025 27.50p 28.00p 27.00p 27.50p 116340
23/01/2025 27.50p 28.00p 27.33p 27.50p 46632
22/01/2025 28.00p 28.49p 27.00p 27.50p 405067
21/01/2025 28.50p 29.00p 27.61p 28.00p 456187
20/01/2025 27.50p 29.00p 27.00p 28.50p 151601
17/01/2025 27.50p 28.00p 27.00p 27.50p 326242
16/01/2025 27.00p 28.00p 26.40p 27.00p 388656
15/01/2025 27.70p 28.00p 26.50p 26.80p 193012
14/01/2025 26.50p 28.00p 26.00p 28.00p 529552
13/01/2025 31.50p 32.25p 26.30p 26.50p 1109333
10/01/2025 30.50p 31.00p 30.00p 30.50p 273935
09/01/2025 31.50p 32.00p 30.25p 30.50p 317803
08/01/2025 33.00p 34.00p 31.15p 31.50p 396571
07/01/2025 30.00p 33.69p 29.00p 33.00p 1272422

*Close Price adjusted for both dividends and splits