Market data

Select a section

Pulsar Helium Inc. Npv (Di)

(PLSR)
Sector: n/a
27.50p
0.50p 1.85
Last updated: 17:05:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 27.50p 28.00p 27.00p 27.50p 326,242
16/01/2025 27.00p 28.00p 26.40p 26.80p 388,656
15/01/2025 27.70p 28.00p 26.50p 26.80p 193,012
14/01/2025 26.50p 28.00p 26.00p 28.00p 529,552
13/01/2025 31.50p 32.25p 26.30p 26.50p 1,109,333
10/01/2025 30.50p 31.00p 30.00p 30.50p 273,935
09/01/2025 31.50p 32.00p 30.25p 30.50p 317,803
08/01/2025 33.00p 34.00p 31.15p 31.50p 396,571
07/01/2025 30.00p 33.69p 29.00p 33.00p 1,272,422
06/01/2025 30.00p 31.00p 28.60p 30.00p 479,035
03/01/2025 31.00p 32.00p 29.00p 29.50p 609,816
02/01/2025 27.00p 31.00p 26.61p 31.00p 862,935
01/01/2025 26.50p 28.00p 26.00p 27.00p 574,398
31/12/2024 26.50p 28.00p 26.00p 27.00p 574,398
30/12/2024 25.00p 26.50p 25.00p 26.00p 269,065
27/12/2024 23.40p 26.00p 23.00p 26.00p 503,145
26/12/2024 23.40p 24.00p 23.20p 23.40p 2,194
25/12/2024 23.40p 24.00p 23.20p 23.40p 2,194
24/12/2024 23.40p 24.00p 23.20p 23.40p 2,194
23/12/2024 23.50p 24.00p 22.80p 23.40p 29,677
20/12/2024 23.40p 23.50p 23.00p 23.50p 50,101
19/12/2024 23.40p 23.40p 22.90p 23.40p 35,012
18/12/2024 23.20p 24.00p 23.18p 23.40p 60,157
17/12/2024 23.00p 24.00p 22.40p 23.20p 240,602
16/12/2024 23.00p 23.50p 23.00p 23.00p 4,280
13/12/2024 23.00p 24.00p 22.52p 23.00p 42,303
12/12/2024 23.50p 23.70p 23.00p 23.00p 86,534
11/12/2024 23.50p 23.50p 23.17p 23.50p 20,000
10/12/2024 24.50p 25.00p 23.15p 23.50p 122,481
09/12/2024 24.50p 24.78p 24.33p 24.50p 1,201
06/12/2024 24.50p 24.50p 24.00p 24.50p 99,930
05/12/2024 24.50p 25.00p 24.50p 24.50p 50,080
04/12/2024 25.00p 25.48p 24.00p 24.50p 43,640
03/12/2024 25.30p 26.00p 24.33p 25.00p 57,703
02/12/2024 25.30p 25.30p 24.60p 25.30p 60,333

Market data

Select a section