LSE - Delayed Quote GBp
Pulsar Helium Inc. (PLSR.L)
26.00
-0.50
(-1.89%)
At close: May 9 at 5:05:23 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 26.50 | 28.00 | 26.00 | 26.00 | 26.00 | 36,579 |
| May 8, 2025 | 26.00 | 26.30 | 25.51 | 26.50 | 26.50 | 19,482 |
| May 7, 2025 | 26.00 | 27.00 | 24.60 | 26.00 | 26.00 | 4,290 |
| May 6, 2025 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 103,553 |
| May 2, 2025 | 26.00 | 26.40 | 25.83 | 26.00 | 26.00 | 5,115 |
| May 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Apr 30, 2025 | 26.00 | 25.80 | 25.51 | 26.00 | 26.00 | 13,967 |
| Apr 29, 2025 | 26.00 | 26.80 | 25.51 | 26.00 | 26.00 | 449 |
| Apr 28, 2025 | 28.00 | 29.00 | 25.25 | 26.00 | 26.00 | 441,641 |
| Apr 25, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 129,108 |
| Apr 24, 2025 | 27.00 | 28.00 | 27.00 | 27.50 | 27.50 | 67,820 |
| Apr 23, 2025 | 26.50 | 28.00 | 26.50 | 27.00 | 27.00 | 299,387 |
| Apr 22, 2025 | 26.50 | 26.72 | 25.36 | 26.50 | 26.50 | 12,927 |
| Apr 17, 2025 | 26.00 | 26.74 | 25.36 | 26.00 | 26.00 | 58,051 |
| Apr 16, 2025 | 25.50 | 27.00 | 25.00 | 26.00 | 26.00 | 32,935 |
| Apr 15, 2025 | 25.00 | 26.00 | 25.40 | 25.00 | 25.00 | 121,222 |
| Apr 14, 2025 | 24.50 | 26.00 | 24.05 | 25.00 | 25.00 | 156,509 |
| Apr 11, 2025 | 24.50 | 24.70 | 23.60 | 23.60 | 23.60 | 25,513 |
| Apr 10, 2025 | 24.50 | 24.89 | 24.50 | 24.50 | 24.50 | 139,499 |
| Apr 9, 2025 | 25.00 | 26.00 | 24.20 | 24.50 | 24.50 | 36,375 |
| Apr 8, 2025 | 24.50 | 24.60 | 24.60 | 25.00 | 25.00 | 4,500 |
| Apr 7, 2025 | 26.50 | 26.49 | 23.45 | 24.00 | 24.00 | 131,835 |
| Apr 4, 2025 | 27.00 | 27.00 | 26.00 | 26.50 | 26.50 | 210,788 |
| Apr 3, 2025 | 27.00 | 26.75 | 26.75 | 27.00 | 27.00 | 6,000 |
| Apr 2, 2025 | 27.00 | 27.50 | 26.67 | 27.00 | 27.00 | 105,991 |
| Apr 1, 2025 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 33,343 |
| Mar 31, 2025 | 27.00 | 27.73 | 26.00 | 27.00 | 27.00 | 35,709 |
| Mar 28, 2025 | 27.00 | 27.25 | 27.00 | 27.00 | 27.00 | 23,200 |
| Mar 27, 2025 | 26.50 | 28.00 | 27.00 | 27.00 | 27.00 | 82 |
| Mar 26, 2025 | 26.50 | 27.00 | 26.35 | 26.50 | 26.50 | 44,881 |
| Mar 25, 2025 | 26.50 | 26.65 | 26.15 | 26.50 | 26.50 | 693 |
| Mar 24, 2025 | 26.50 | 28.00 | 26.05 | 26.50 | 26.50 | 210,722 |
| Mar 21, 2025 | 27.00 | 28.00 | 26.21 | 26.50 | 26.50 | 279,563 |
| Mar 20, 2025 | 27.00 | 27.00 | 26.75 | 27.00 | 27.00 | 118,072 |
| Mar 19, 2025 | 27.00 | 26.75 | 26.72 | 27.00 | 27.00 | 3,047 |
| Mar 18, 2025 | 27.50 | 28.00 | 27.15 | 27.50 | 27.50 | 40,406 |
| Mar 17, 2025 | 27.50 | 27.70 | 27.70 | 27.50 | 27.50 | 1,000 |
| Mar 14, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 81,224 |
| Mar 13, 2025 | 27.50 | 27.75 | 27.30 | 27.50 | 27.50 | 118,231 |
| Mar 12, 2025 | 27.50 | 27.75 | 26.60 | 27.50 | 27.50 | 18,857 |
| Mar 11, 2025 | 28.00 | 27.75 | 27.10 | 27.50 | 27.50 | 144,727 |
| Mar 10, 2025 | 28.00 | 27.00 | 27.00 | 28.00 | 28.00 | 12 |
| Mar 7, 2025 | 28.00 | 28.00 | 26.40 | 27.50 | 27.50 | 24,582 |
| Mar 6, 2025 | 28.00 | 28.10 | 27.55 | 28.00 | 28.00 | 7,945 |
| Mar 5, 2025 | 28.00 | 28.25 | 27.28 | 28.00 | 28.00 | 53,887 |
| Mar 4, 2025 | 29.00 | 30.00 | 28.00 | 28.00 | 28.00 | 131,026 |
| Mar 3, 2025 | 28.50 | 30.79 | 28.00 | 29.00 | 29.00 | 107,239 |
| Feb 28, 2025 | 28.00 | 29.50 | 28.33 | 28.50 | 28.50 | 252,680 |
| Feb 27, 2025 | 28.00 | 28.70 | 27.70 | 28.00 | 28.00 | 1,717 |
| Feb 26, 2025 | 27.50 | 29.00 | 27.00 | 27.00 | 27.00 | 309,289 |
| Feb 25, 2025 | 27.50 | 27.89 | 27.00 | 27.00 | 27.00 | 308,762 |
| Feb 24, 2025 | 27.50 | 28.00 | 26.50 | 27.00 | 27.00 | 216,590 |
| Feb 21, 2025 | 28.70 | 32.00 | 27.08 | 27.50 | 27.50 | 377,179 |
| Feb 20, 2025 | 28.80 | 29.60 | 27.80 | 27.80 | 27.80 | 321,189 |
| Feb 19, 2025 | 28.00 | 29.21 | 27.00 | 27.80 | 27.80 | 334,881 |
| Feb 18, 2025 | 27.50 | 28.74 | 27.00 | 28.00 | 28.00 | 10,740 |
| Feb 17, 2025 | 28.40 | 29.78 | 27.35 | 27.50 | 27.50 | 163,452 |
| Feb 14, 2025 | 27.50 | 28.70 | 27.11 | 28.40 | 28.40 | 117,495 |
| Feb 13, 2025 | 27.20 | 28.00 | 26.60 | 27.50 | 27.50 | 166,262 |
| Feb 12, 2025 | 27.20 | 28.00 | 26.62 | 27.20 | 27.20 | 59,214 |
| Feb 11, 2025 | 26.70 | 28.00 | 26.10 | 27.20 | 27.20 | 1,452,006 |
| Feb 10, 2025 | 26.70 | 27.00 | 26.50 | 26.70 | 26.70 | 51,508 |
| Feb 7, 2025 | 27.00 | 27.69 | 26.40 | 26.70 | 26.70 | 52,391 |
| Feb 6, 2025 | 25.50 | 28.00 | 25.40 | 27.00 | 27.00 | 197,447 |
| Feb 5, 2025 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 92,804 |
| Feb 4, 2025 | 26.00 | 26.40 | 25.01 | 26.00 | 26.00 | 311,895 |
| Feb 3, 2025 | 27.50 | 29.00 | 25.17 | 26.00 | 26.00 | 615,165 |
| Jan 31, 2025 | 26.50 | 27.00 | 26.06 | 26.50 | 26.50 | 51,185 |
| Jan 30, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 46,805 |
| Jan 29, 2025 | 26.50 | 26.70 | 26.08 | 26.50 | 26.50 | 5,604 |
| Jan 28, 2025 | 26.50 | 26.48 | 26.01 | 26.50 | 26.50 | 62,271 |
| Jan 27, 2025 | 27.50 | 28.00 | 26.08 | 26.40 | 26.40 | 102,755 |
| Jan 24, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 116,339 |
| Jan 23, 2025 | 27.50 | 28.00 | 27.33 | 27.50 | 27.50 | 46,632 |
| Jan 22, 2025 | 28.00 | 28.49 | 27.00 | 27.50 | 27.50 | 417,867 |
| Jan 21, 2025 | 28.50 | 29.00 | 27.61 | 28.00 | 28.00 | 456,187 |
| Jan 20, 2025 | 27.50 | 29.00 | 27.00 | 28.50 | 28.50 | 151,601 |
| Jan 17, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 457,242 |
| Jan 16, 2025 | 27.00 | 28.00 | 26.40 | 27.00 | 27.00 | 388,656 |
| Jan 15, 2025 | 27.70 | 28.00 | 26.50 | 26.80 | 26.80 | 223,512 |
| Jan 14, 2025 | 26.50 | 28.00 | 26.00 | 28.00 | 28.00 | 529,551 |
| Jan 13, 2025 | 31.50 | 32.25 | 26.30 | 26.50 | 26.50 | 1,489,332 |
| Jan 10, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 308,935 |
| Jan 9, 2025 | 31.50 | 32.00 | 30.25 | 30.50 | 30.50 | 339,952 |
| Jan 8, 2025 | 33.00 | 34.00 | 31.15 | 31.50 | 31.50 | 446,571 |
| Jan 7, 2025 | 30.00 | 33.69 | 29.00 | 33.00 | 33.00 | 1,277,920 |
| Jan 6, 2025 | 30.00 | 31.00 | 28.60 | 30.00 | 30.00 | 586,134 |
| Jan 3, 2025 | 31.00 | 32.00 | 29.00 | 29.50 | 29.50 | 609,815 |
| Jan 2, 2025 | 27.00 | 31.00 | 26.61 | 31.00 | 31.00 | 1,037,259 |
| Dec 31, 2024 | 26.50 | 28.00 | 26.00 | 27.00 | 27.00 | 574,397 |
| Dec 30, 2024 | 25.00 | 26.50 | 25.00 | 26.00 | 26.00 | 269,064 |
| Dec 27, 2024 | 23.40 | 26.00 | 23.00 | 26.00 | 26.00 | 503,145 |
| Dec 24, 2024 | 23.40 | 24.00 | 23.19 | 23.40 | 23.40 | 2,193 |
| Dec 23, 2024 | 23.50 | 24.00 | 22.80 | 23.40 | 23.40 | 29,677 |
| Dec 20, 2024 | 23.40 | 23.27 | 23.00 | 23.50 | 23.50 | 50,101 |
| Dec 19, 2024 | 23.40 | 23.29 | 22.90 | 23.40 | 23.40 | 85,012 |
| Dec 18, 2024 | 23.20 | 24.00 | 23.18 | 23.40 | 23.40 | 60,157 |
| Dec 17, 2024 | 23.00 | 24.00 | 22.40 | 23.20 | 23.20 | 240,601 |
| Dec 16, 2024 | 23.00 | 23.50 | 23.49 | 23.00 | 23.00 | 4,280 |
| Dec 13, 2024 | 23.00 | 24.00 | 22.52 | 23.00 | 23.00 | 92,803 |
| Dec 12, 2024 | 23.50 | 23.70 | 23.00 | 23.00 | 23.00 | 86,534 |
| Dec 11, 2024 | 23.50 | 23.17 | 23.17 | 23.50 | 23.50 | 20,000 |
| Dec 10, 2024 | 24.50 | 25.00 | 23.15 | 23.50 | 23.50 | 122,480 |
| Dec 9, 2024 | 24.50 | 24.78 | 24.33 | 24.50 | 24.50 | 1,201 |
| Dec 6, 2024 | 24.50 | 24.50 | 24.00 | 24.50 | 24.50 | 149,930 |
| Dec 5, 2024 | 24.50 | 25.00 | 24.28 | 24.50 | 24.50 | 100,080 |
| Dec 4, 2024 | 25.00 | 25.48 | 24.00 | 24.50 | 24.50 | 43,640 |
| Dec 3, 2024 | 25.30 | 26.00 | 24.33 | 25.00 | 25.00 | 107,702 |
| Dec 2, 2024 | 25.30 | 25.00 | 24.60 | 25.30 | 25.30 | 110,332 |
| Nov 29, 2024 | 25.30 | 25.54 | 25.30 | 25.30 | 25.30 | 1,916 |
| Nov 28, 2024 | 25.30 | 25.54 | 24.85 | 25.30 | 25.30 | 90,315 |
| Nov 27, 2024 | 25.30 | 25.50 | 24.85 | 25.30 | 25.30 | 36,933 |
| Nov 26, 2024 | 25.00 | 26.00 | 24.00 | 25.30 | 25.30 | 233,458 |
| Nov 25, 2024 | 25.00 | 25.37 | 24.80 | 25.00 | 25.00 | 200,163 |
| Nov 22, 2024 | 24.50 | 25.75 | 24.00 | 25.00 | 25.00 | 140,131 |
| Nov 21, 2024 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | 143,810 |
| Nov 20, 2024 | 25.50 | 26.60 | 25.00 | 25.00 | 25.00 | 90,317 |
| Nov 19, 2024 | 25.50 | 26.00 | 24.36 | 25.20 | 25.20 | 206,579 |
| Nov 18, 2024 | 25.50 | 25.80 | 25.07 | 25.50 | 25.50 | 95,662 |
| Nov 15, 2024 | 26.30 | 26.60 | 25.00 | 25.50 | 25.50 | 109,692 |
| Nov 14, 2024 | 26.50 | 27.00 | 26.00 | 26.20 | 26.20 | 71,336 |
| Nov 13, 2024 | 26.50 | 26.40 | 26.30 | 26.50 | 26.50 | 33,774 |
| Nov 12, 2024 | 26.50 | 26.84 | 26.38 | 26.50 | 26.50 | 39,099 |
| Nov 11, 2024 | 26.50 | 26.95 | 26.12 | 26.50 | 26.50 | 168,016 |
| Nov 8, 2024 | 26.50 | 26.95 | 26.36 | 26.50 | 26.50 | 300,785 |
| Nov 7, 2024 | 26.50 | 26.90 | 26.89 | 26.50 | 26.50 | 14,693 |
| Nov 6, 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 115,790 |
| Nov 5, 2024 | 27.50 | 28.40 | 26.00 | 26.50 | 26.50 | 182,840 |
| Nov 4, 2024 | 27.50 | 27.50 | 27.10 | 27.50 | 27.50 | 200,830 |
| Nov 1, 2024 | 27.50 | 29.00 | 26.00 | 28.00 | 28.00 | 211,727 |
| Oct 31, 2024 | 26.50 | 27.60 | 26.00 | 27.50 | 27.50 | 103,568 |
| Oct 30, 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 335,237 |
| Oct 29, 2024 | 27.50 | 28.00 | 26.20 | 27.40 | 27.40 | 234,406 |
| Oct 28, 2024 | 27.50 | 28.00 | 27.10 | 27.50 | 27.50 | 197,280 |
| Oct 25, 2024 | 27.50 | 28.00 | 27.00 | 28.00 | 28.00 | 271,892 |
| Oct 24, 2024 | 27.50 | 28.00 | 26.00 | 27.50 | 27.50 | 907,367 |
| Oct 23, 2024 | 26.50 | 28.00 | 26.00 | 27.00 | 27.00 | 828,569 |
| Oct 22, 2024 | 27.50 | 27.05 | 25.38 | 25.50 | 25.50 | 484,372 |
| Oct 21, 2024 | 27.50 | 27.50 | 27.00 | 27.50 | 27.50 | 218,686 |
| Oct 18, 2024 | 29.00 | 30.89 | 27.00 | 27.50 | 27.50 | 1,467,880 |
Related Tickers
SAVNF Savannah Resources Plc
0.0500
0.00%
RMR.L Rome Resources Plc
0.2700
0.00%
HEX.L Helix Exploration PLC
15.10
0.00%
PGZ.V Pan Global Resources Inc.
0.1100
+4.76%
JBY.AX James Bay Minerals Limited
0.6000
+0.84%
GEX.L Georgina Energy PLC
10.38
0.00%
AUE.AX Aurum Resources Limited
0.4750
+3.26%
MOG.V Mogotes Metals Inc.
0.1900
+5.56%
CUSN.L Cornish Metals Inc.
7.75
+1.97%
MLX.AX Metals X Limited
0.5250
-4.55%