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
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
06/01/2025 30.00p 31.00p 28.60p 30.00p 479035
03/01/2025 31.00p 32.00p 29.00p 29.50p 609816
02/01/2025 27.00p 31.00p 26.61p 31.00p 862935
31/12/2024 26.50p 28.00p 26.00p 27.00p 574398
30/12/2024 25.00p 26.50p 25.00p 26.00p 269065
27/12/2024 23.40p 26.00p 23.00p 26.00p 503145
24/12/2024 23.40p 24.00p 23.20p 23.40p 2194
23/12/2024 23.50p 24.00p 22.80p 23.40p 29677
20/12/2024 23.40p 23.50p 23.00p 23.50p 50101
19/12/2024 23.40p 23.40p 22.90p 23.40p 35012
18/12/2024 23.20p 24.00p 23.18p 23.40p 60157
17/12/2024 23.00p 24.00p 22.40p 23.20p 240602
16/12/2024 23.00p 23.50p 23.00p 23.00p 4280
13/12/2024 23.00p 24.00p 22.52p 23.00p 42303
12/12/2024 23.50p 23.70p 23.00p 23.00p 86534
11/12/2024 23.50p 23.50p 23.17p 23.50p 20000
10/12/2024 24.50p 25.00p 23.15p 23.50p 122481
09/12/2024 24.50p 24.78p 24.33p 24.50p 1201
06/12/2024 24.50p 24.50p 24.00p 24.50p 99930
05/12/2024 24.50p 25.00p 24.50p 24.50p 50080
04/12/2024 25.00p 25.48p 24.00p 24.50p 43640
03/12/2024 25.30p 26.00p 24.33p 25.00p 57703
02/12/2024 25.30p 25.30p 24.60p 25.30p 60333
29/11/2024 25.30p 25.54p 25.30p 25.30p 1916
28/11/2024 25.30p 25.54p 24.85p 25.30p 40315
27/11/2024 25.30p 25.50p 24.85p 25.30p 36933
26/11/2024 25.00p 26.00p 24.00p 25.30p 183459
25/11/2024 25.00p 25.37p 25.00p 25.00p 75163
22/11/2024 24.50p 25.75p 24.00p 25.00p 90132
21/11/2024 25.00p 26.00p 24.00p 24.50p 83810
20/11/2024 25.50p 26.60p 25.00p 25.00p 90318
19/11/2024 25.50p 26.00p 24.36p 25.20p 206580
18/11/2024 25.50p 25.80p 25.07p 25.50p 95662
15/11/2024 26.30p 26.60p 25.00p 25.50p 42165
14/11/2024 26.50p 27.00p 26.00p 26.20p 16337
13/11/2024 26.50p 26.50p 26.30p 26.50p 33774
12/11/2024 26.50p 26.84p 26.37p 26.50p 39099
11/11/2024 26.50p 26.95p 26.12p 26.50p 168016
08/11/2024 26.50p 26.95p 26.36p 26.50p 4185
07/11/2024 26.50p 26.90p 26.50p 26.50p 14693
06/11/2024 26.50p 27.00p 26.00p 26.50p 115790
05/11/2024 27.50p 28.40p 26.00p 26.50p 178340
04/11/2024 27.50p 27.50p 27.10p 27.50p 139330
01/11/2024 27.50p 29.00p 26.00p 28.00p 161727
31/10/2024 26.50p 27.60p 26.00p 27.50p 103570
30/10/2024 26.50p 27.00p 26.00p 26.50p 335237
29/10/2024 27.50p 28.00p 26.20p 27.40p 234407
28/10/2024 27.50p 28.00p 27.10p 27.50p 197280
25/10/2024 27.50p 28.00p 27.00p 28.00p 169916
24/10/2024 27.50p 28.00p 26.00p 27.50p 783367
23/10/2024 26.50p 28.00p 26.00p 27.00p 778569
22/10/2024 27.50p 27.50p 25.38p 25.50p 337396
21/10/2024 27.50p 27.50p 27.00p 27.50p 218686
18/10/2024 29.00p 30.89p 27.00p 27.50p 1370735

*Close Price adjusted for both dividends and splits