Pulsar Helium Share History

Pulsar Helium Share Price history. The following table shows end-of-day data PLSR historical share prices for Pulsar Helium, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

PLSR.L
Share Price PLSR.L
Charts PLSR.L
Trades PLSR.L
History Compare
PLSR.L PLSR.L
Share News PLSR.L
RNS PLSR.L
Accounts

Date	Open	High	Low	Close	Volume
2026-10-23	67.90	67.90	67.00	67.00	6,229
2026-10-22	69.00	69.00	69.00	67.90	16,223
2026-10-21	65.00	69.60	65.00	67.50	94,546
2026-10-20	63.40	63.40	59.60	63.30	768,861
2026-10-19	53.20	63.80	53.20	62.90	256,405
2026-10-16	51.80	53.20	50.00	52.10	157,133
2026-10-15	53.20	55.00	50.80	51.10	76,260
2026-10-14	52.40	52.40	49.30	50.10	76,403
2026-10-13	54.20	56.80	50.20	52.50	390,594
2026-10-12	55.60	55.60	55.00	55.90	99,004
2026-10-09	55.20	55.20	53.60	54.00	50,535
2026-10-08	56.00	57.80	55.20	56.20	15,784
2026-10-07	58.40	58.40	56.00	57.00	137,287
2026-10-06	63.00	63.00	57.00	57.00	273,721
2026-10-05	65.00	65.80	63.00	63.00	225,200
2026-10-02	65.80	66.00	65.00	65.80	86,712
2026-10-01	67.00	67.00	63.00	67.30	127,426
2026-09-30	65.20	65.20	65.00	66.00	22,794
2026-09-29	65.20	67.00	65.00	66.30	28,774
2026-09-28	68.00	68.00	65.40	67.00	27,568
2026-09-25	66.00	66.00	66.00	66.40	10,158
2026-09-24	68.00	68.00	68.00	67.50	117,665
2026-09-23	65.20	68.00	65.20	69.50	12,077
2026-09-22	68.40	68.40	62.00	65.00	131,177
2026-09-21	67.20	68.00	67.20	67.70	27,239
2026-09-18	68.00	68.00	67.00	67.50	67,742
2026-09-17	66.00	67.00	66.00	67.00	67,295
2026-09-16	67.00	67.00	66.60	66.60	3,298
2026-09-15	67.00	67.00	65.60	66.60	41,919
2026-09-14	68.00	70.60	65.60	66.60	57,036
2026-09-11	66.00	67.60	65.20	65.60	48,604
2026-09-10	69.00	69.00	66.00	66.00	45,831
2026-09-09	70.60	70.60	68.00	68.00	168,966
2026-09-08	68.00	69.00	67.00	69.00	51,430
2026-09-07	68.00	68.00	68.00	69.00	87,491
2026-09-04	72.60	72.60	67.00	67.00	235,531
2026-09-03	72.00	76.00	70.00	71.00	52,595
2026-09-02	73.40	74.00	73.00	73.00	331,530
2026-09-01	73.60	75.20	73.60	74.00	71,145
2026-08-31	74.50	74.50	74.50	74.50	0
2026-08-28	75.00	75.00	74.00	74.50	71,996
2026-08-27	74.00	74.00	74.00	75.90	24,418
2026-08-26	69.00	77.00	69.00	76.50	652,708
2026-08-25	73.00	73.00	73.00	75.00	17,866
2026-08-24	71.60	73.00	71.00	73.00	43,775
2026-08-21	76.00	76.00	71.80	74.00	56,526
2026-08-20	75.80	75.80	73.00	73.00	62,847
2026-08-19	74.00	74.00	74.00	71.50	14,433
2026-08-18	73.00	73.20	72.00	70.60	161,445
2026-08-17	73.00	74.60	70.00	71.00	125,574
2026-08-14	74.00	74.40	73.60	74.40	36,863
2026-08-13	73.40	76.20	73.40	74.00	107,186
2026-08-12	75.00	75.00	72.00	74.00	58,713
2026-08-11	72.60	72.60	72.40	73.50	23,674
2026-08-10	72.00	75.00	71.20	75.00	192,298
2026-08-07	73.80	73.80	70.40	72.00	139,953
2026-08-06	71.80	72.20	70.00	70.00	150,160
2026-08-05	70.00	72.60	69.20	71.00	113,273
2026-08-04	69.00	71.00	69.00	71.00	487,611
2026-08-03	70.00	73.80	70.00	70.00	106,409
2026-07-31	73.00	76.00	73.00	76.00	60,187
2026-07-30	72.60	76.00	72.60	76.00	56,957
2026-07-29	73.00	75.00	73.00	73.40	24,767
2026-07-28	72.60	74.80	70.00	73.00	379,109
2026-07-27	75.00	75.40	75.00	78.00	80,071
2026-07-24	77.00	78.20	75.00	77.00	110,771
2026-07-23	72.60	78.00	72.60	76.00	121,994
2026-07-22	74.00	76.20	74.00	74.00	21,720
2026-07-21	75.00	77.00	75.00	75.20	72,237
2026-07-20	75.00	78.80	75.00	75.00	75,352
2026-07-17	83.00	83.00	75.00	75.00	323,490
2026-07-16	83.00	83.00	79.00	81.00	44,013
2026-07-15	81.60	83.80	81.60	82.60	46,830
2026-07-14	80.00	83.00	80.00	83.00	165,261
2026-07-13	82.80	82.80	78.80	80.00	135,339
2026-07-10	83.00	83.00	80.00	80.00	137,861
2026-07-09	79.00	82.00	78.00	82.00	563,976
2026-07-08	80.00	82.40	74.00	78.60	2,471,851
2026-07-07	85.40	85.40	82.00	81.30	45,244
2026-07-06	87.80	87.80	84.00	84.00	71,423
2026-07-03	89.00	89.00	87.00	87.20	193,343
2026-07-02	89.20	92.00	87.80	88.00	205,423
2026-07-01	84.00	90.60	84.00	88.00	146,837
2026-06-30	79.20	86.80	79.20	84.80	90,191
2026-06-29	83.00	83.00	79.60	81.20	103,012
2026-06-26	79.00	82.40	77.20	82.40	111,045
2026-06-25	78.80	78.80	75.00	75.00	55,372
2026-06-24	76.80	78.60	76.80	78.60	142,560
2026-06-23	71.00	76.80	71.00	76.20	94,798
2026-06-22	75.00	75.00	70.60	72.00	77,816
2026-06-19	71.00	74.20	70.20	74.20	152,539
2026-06-18	75.00	76.60	73.00	73.00	313,032
2026-06-17	75.00	76.00	72.00	76.00	777,997
2026-06-16	79.00	79.00	75.00	76.40	359,464
2026-06-15	84.00	84.00	81.00	82.00	201,239
2026-06-12	87.00	87.00	82.00	82.00	200,817
2026-06-11	82.20	86.00	82.20	83.40	97,414
2026-06-10	85.00	85.00	84.00	85.00	112,206
2026-06-09	87.00	89.00	84.00	84.00	305,369
2026-06-08	85.00	89.80	82.20	84.80	334,065
2026-06-05	85.80	88.00	82.40	83.00	114,716
2026-06-04	83.60	86.60	83.60	84.40	136,943
2026-06-03	84.00	85.80	83.60	85.00	60,643
2026-06-02	88.60	95.00	85.60	85.60	430,399
2026-06-01	95.00	97.20	88.00	88.00	761,881
2026-05-29	87.60	93.00	87.60	92.00	540,324
2026-05-28	85.00	88.60	82.00	87.60	837,812
2026-05-27	76.00	79.40	73.40	79.40	261,693
2026-05-26	70.00	76.00	70.00	76.00	236,273
2026-05-25	73.00	73.00	73.00	73.00	0
2026-05-22	72.00	73.00	69.00	73.00	487,566
2026-05-21	77.00	77.40	72.00	73.00	302,702
2026-05-20	80.00	80.00	71.20	78.00	880,483
2026-05-19	90.00	90.00	82.80	83.80	123,670
2026-05-18	90.00	90.60	88.00	90.00	50,995
2026-05-15	88.20	90.80	85.20	88.00	39,168
2026-05-14	89.00	89.00	86.00	87.00	77,807
2026-05-13	85.40	89.80	82.60	89.80	82,261
2026-05-12	91.00	93.00	85.00	85.60	272,338
2026-05-11	83.80	90.00	83.80	90.00	468,393
2026-05-08	83.00	85.80	83.00	85.40	324,769
2026-05-07	88.00	88.00	84.00	86.00	391,760
2026-05-06	94.80	94.80	86.00	87.20	270,689
2026-05-05	98.00	98.00	93.80	95.40	313,197
2026-05-04	93.00	93.00	93.00	93.00	0
2026-05-01	95.60	95.80	93.00	93.00	76,658
2026-04-30	92.60	96.40	91.00	93.40	202,419
2026-04-29	93.00	95.80	91.00	91.80	55,828
2026-04-28	92.00	96.80	92.00	92.20	429,537
2026-04-27	95.00	95.00	87.00	90.40	182,629
2026-04-24	90.00	97.00	87.40	89.00	1,019,338
2026-04-23	91.00	91.00	83.20	84.60	912,720
2026-04-22	102.00	102.00	90.00	92.40	589,891
2026-04-21	108.00	108.00	94.00	97.00	422,713
2026-04-20	100.00	107.00	100.00	102.00	438,880
2026-04-17	106.00	106.00	96.00	99.00	711,000
2026-04-16	102.00	106.00	96.00	106.00	762,539
2026-04-15	107.00	107.00	104.00	104.50	522,442
2026-04-14	119.00	119.00	105.00	106.00	733,435
2026-04-13	111.00	122.00	105.00	120.50	1,122,196
2026-04-10	110.00	110.00	103.00	104.00	348,514
2026-04-09	110.00	117.00	108.00	109.50	457,205
2026-04-08	109.00	112.00	100.00	108.00	997,962
2026-04-07	116.00	128.00	116.00	117.00	1,275,186
2026-04-06	104.00	104.00	104.00	104.00	0
2026-04-03	104.00	104.00	104.00	104.00	0
2026-04-02	102.00	110.00	97.50	104.00	1,409,597
2026-04-01	98.00	100.00	90.00	100.00	913,092
2026-03-31	130.00	132.00	93.00	95.00	2,190,740
2026-03-30	112.00	142.00	112.00	136.00	2,338,255
2026-03-27	96.50	107.00	93.50	103.00	1,008,497
2026-03-26	94.50	99.50	91.00	95.50	767,781
2026-03-25	89.00	92.50	89.00	90.00	582,482
2026-03-24	102.00	102.00	87.50	90.00	936,443
2026-03-23	84.50	98.00	82.50	95.50	717,634
2026-03-20	87.00	87.00	82.50	82.50	536,837
2026-03-19	88.00	88.00	80.00	85.00	800,724
2026-03-18	99.00	99.00	86.00	86.00	584,071
2026-03-17	99.00	99.00	93.00	95.00	334,671
2026-03-16	100.00	102.00	97.50	98.00	1,330,480
2026-03-13	94.00	98.00	91.00	97.00	983,712
2026-03-12	81.00	85.00	80.00	85.00	656,888
2026-03-11	82.00	84.00	76.00	80.00	483,823
2026-03-10	84.00	84.00	80.00	80.00	551,814
2026-03-09	90.00	90.00	82.00	84.00	967,764
2026-03-06	84.50	89.00	84.50	89.00	517,969
2026-03-05	88.00	88.00	84.50	84.50	123,426
2026-03-04	87.00	88.00	86.00	88.00	531,674
2026-03-03	84.00	86.00	83.00	84.00	726,761
2026-03-02	83.00	83.00	81.00	82.00	105,866
2026-02-27	81.00	81.50	80.50	81.00	608,662
2026-02-26	81.50	81.50	81.00	81.00	475,787
2026-02-25	82.50	82.50	81.00	81.00	370,221
2026-02-24	83.00	84.00	82.00	82.25	144,682
2026-02-23	83.50	83.50	81.00	81.50	507,126
2026-02-20	82.00	83.50	81.00	81.50	1,406,371
2026-02-19	97.50	97.50	92.00	93.75	80,259
2026-02-18	100.00	100.00	93.00	93.00	87,957
2026-02-17	102.00	103.00	98.00	99.00	165,214
2026-02-16	105.00	106.00	100.00	100.50	215,620
2026-02-13	95.00	102.00	95.00	101.00	200,550
2026-02-12	100.00	103.00	95.50	97.50	360,808
2026-02-11	97.00	101.00	97.00	100.00	405,522
2026-02-10	96.00	97.00	93.00	95.00	157,087
2026-02-09	99.00	102.00	97.00	99.00	441,618
2026-02-06	91.50	96.00	91.50	96.75	240,391
2026-02-05	92.00	93.00	86.50	88.25	97,362
2026-02-04	92.00	93.00	92.00	90.50	113,575
2026-02-03	82.50	91.00	82.50	89.50	147,479
2026-02-02	80.00	85.00	80.00	83.00	195,096
2026-01-30	79.00	83.00	78.00	82.00	395,229
2026-01-29	85.00	87.50	83.00	83.50	196,703
2026-01-28	88.00	90.00	86.00	88.00	381,567
2026-01-27	90.00	92.50	88.00	89.75	336,188
2026-01-26	90.00	92.00	86.50	88.50	593,772
2026-01-23	83.00	85.00	82.00	82.75	422,412
2026-01-22	88.00	88.00	77.00	78.75	674,523
2026-01-21	92.00	96.50	86.00	87.00	1,366,586
2026-01-20	72.00	75.00	72.00	73.00	434,236
2026-01-19	60.00	73.50	60.00	70.00	684,219
2026-01-16	60.00	60.00	59.50	59.75	137,669
2026-01-15	57.00	60.00	57.00	60.00	245,816
2026-01-14	60.00	62.00	57.00	58.50	493,872
2026-01-13	63.50	66.00	59.00	59.50	498,562
2026-01-12	59.00	65.00	57.00	63.50	437,671
2026-01-09	56.00	60.00	56.00	58.25	716,240
2026-01-08	54.00	54.00	54.00	53.25	313,364
2026-01-07	57.50	59.00	53.00	53.25	402,139
2026-01-06	53.00	56.00	52.50	56.00	330,898
2026-01-05	46.20	48.80	45.00	48.50	189,127
2026-01-02	46.20	47.80	46.20	46.50	135,957
2026-01-01	47.60	47.60	47.60	47.60	0
2025-12-31	45.60	49.00	45.60	47.60	386,022
2025-12-30	45.00	45.00	44.20	44.40	76,258
2025-12-29	45.40	45.40	44.00	43.20	245,354
2025-12-26	44.50	44.50	44.50	44.50	0
2025-12-25	44.50	44.50	44.50	44.50	0
2025-12-24	44.60	45.60	44.60	44.50	112,542
2025-12-23	44.00	45.80	44.00	44.90	706,580
2025-12-22	40.00	43.00	40.00	42.30	373,471
2025-12-19	38.00	39.00	38.00	39.30	183,573
2025-12-18	40.00	40.00	40.00	37.80	41,198
2025-12-17	37.30	37.30	37.10	37.10	1,623
2025-12-16	38.60	38.60	38.60	37.30	28,266
2025-12-15	37.00	37.00	37.00	37.80	153,107
2025-12-12	38.00	38.20	38.00	38.30	251,155
2025-12-11	38.40	40.00	38.00	38.30	70,023
2025-12-10	38.00	39.40	37.60	38.80	272,904
2025-12-09	36.80	36.80	36.60	36.70	62,365
2025-12-08	36.00	36.00	35.00	35.00	150,449
2025-12-05	35.00	35.00	35.00	35.00	16,203
2025-12-04	36.00	36.00	36.00	35.00	81,641
2025-12-03	34.00	35.00	34.00	35.00	216,659
2025-12-02	34.00	34.00	34.00	34.00	115,892
2025-12-01	35.00	36.00	35.00	35.00	143,538
2025-11-28	33.70	33.70	33.50	33.50	165,784
2025-11-27	35.00	35.00	35.00	33.70	105,495
2025-11-26	34.00	35.00	33.00	33.00	483,880
2025-11-25	35.60	35.60	34.00	34.50	207,540
2025-11-24	37.00	38.00	36.00	36.30	133,352
2025-11-21	36.50	36.50	36.50	36.50	149,722
2025-11-20	37.50	37.50	37.50	37.50	420,452
2025-11-19	37.50	38.00	37.50	38.00	730,140
2025-11-18	37.50	37.50	37.50	37.50	35,513
2025-11-17	37.00	37.80	37.50	37.50	99,833
2025-11-14	36.50	37.00	36.00	36.50	483,716
2025-11-13	37.50	38.00	37.50	37.70	58,476
2025-11-12	37.50	37.50	37.50	37.50	84,304
2025-11-11	38.60	38.60	37.40	37.40	290,220
2025-11-10	39.50	39.50	38.50	38.50	220,141
2025-11-07	40.00	40.00	39.50	40.00	121,208
2025-11-06	42.50	43.00	40.00	40.00	1,236,203
2025-11-05	41.00	40.50	38.00	40.00	376,891
2025-11-04	44.50	45.00	40.50	41.00	549,052
2025-11-03	44.00	44.00	44.00	44.00	22,205
2025-10-31	44.50	44.50	44.00	44.00	325,436
2025-10-30	45.00	46.50	44.00	44.50	900,569
2025-10-29	41.50	42.80	41.00	42.00	429,537
2025-10-28	43.00	43.00	38.00	40.20	2,524,921
2025-10-27	44.50	45.20	43.50	45.20	6,992,537
2025-10-24	44.50	45.00	44.50	44.50	148,079
2025-10-23	45.00	44.00	44.00	44.00	212,362
2025-10-22	47.00	45.60	45.60	45.60	523,250
2025-10-21	49.50	49.50	47.00	47.00	272,382
2025-10-20	49.50	49.50	47.50	49.50	486,619
2025-10-17	51.00	51.00	43.50	43.50	301,116
2025-10-16	54.00	54.00	49.00	49.00	460,462
2025-10-15	58.50	61.00	55.50	56.00	1,077,915
2025-10-14	41.00	53.00	45.00	53.00	1,991,389
2025-10-13	39.50	42.00	42.00	42.00	362,161
2025-10-10	34.00	41.00	33.80	41.00	746,516
2025-10-09	34.00	33.60	33.60	33.60	57,060
2025-10-08	34.00	34.00	33.40	33.40	538,421
2025-10-07	34.60	35.00	34.00	34.00	446,616
2025-10-06	34.00	34.00	34.00	34.00	363,341
2025-10-03	35.50	37.80	35.60	35.60	906,821
2025-10-02	30.40	37.00	30.40	35.50	1,961,479
2025-10-01	26.00	32.50	26.00	29.50	3,427,442
2025-09-30	23.50	23.50	23.50	23.50	60,285
2025-09-29	24.00	24.00	23.50	23.50	302,852
2025-09-26	23.50	23.50	23.50	23.50	33,149
2025-09-25	23.50	23.50	23.50	23.50	129,277
2025-09-24	23.70	23.70	23.50	23.50	79,907
2025-09-23	24.20	23.80	23.70	23.70	90,440
2025-09-22	24.00	24.20	24.00	24.20	128,665
2025-09-19	24.50	25.00	24.00	24.00	642,529
2025-09-18	23.30	23.30	23.30	23.30	17,869
2025-09-17	23.30	22.00	22.00	22.00	85,293
2025-09-16	23.30	23.30	23.30	23.30	183,045
2025-09-15	23.30	23.30	23.30	23.30	59,118
2025-09-12	23.30	24.00	23.30	23.30	6,029
2025-09-11	23.30	23.30	23.30	23.30	55,492
2025-09-10	23.30	23.30	23.30	23.30	63,833
2025-09-09	23.30	23.30	23.30	23.30	174,396
2025-09-08	23.30	23.40	22.80	22.80	193,149
2025-09-05	23.20	22.60	22.60	22.60	242,672
2025-09-04	23.00	22.60	22.60	22.60	213,990
2025-09-03	23.00	23.00	23.00	23.00	26,324
2025-09-02	23.00	22.20	22.20	22.20	276,737
2025-09-01	23.50	23.50	22.50	22.50	231,795
2025-08-29	23.50	23.50	23.50	23.50	102,557
2025-08-28	23.50	23.50	23.50	23.50	73,419
2025-08-27	24.40	25.40	22.00	22.00	524,909
2025-08-26	24.50	24.50	24.00	24.40	810,231
2025-08-25	24.20	24.20	24.20	24.20	0
2025-08-22	24.00	24.20	24.00	24.20	193,651
2025-08-21	24.50	23.50	23.20	23.20	1,145,320
2025-08-20	29.00	29.00	29.00	29.00	5,494
2025-08-19	29.00	29.00	29.00	29.00	13,913
2025-08-18	26.50	30.50	26.50	29.00	1,105,564
2025-08-15	25.60	25.60	25.60	25.60	10,000
2025-08-14	25.60	25.60	25.00	25.60	5,943
2025-08-13	26.50	27.00	26.50	26.50	10,464
2025-08-12	26.00	26.50	26.00	26.50	168
2025-08-11	26.50	26.50	26.50	26.50	0
2025-08-08	26.50	26.50	26.50	26.50	10,000
2025-08-07	26.50	26.50	26.50	26.50	4,587
2025-08-06	26.50	26.50	25.40	26.50	32,226
2025-08-05	26.50	26.50	26.50	26.50	21,704
2025-08-04	26.50	26.50	26.50	26.50	66,391
2025-08-01	26.50	26.50	26.50	26.50	1,335
2025-07-31	26.50	26.50	26.50	26.50	155
2025-07-30	26.50	26.50	26.50	26.50	3,000
2025-07-29	26.00	26.50	26.00	26.50	2,055
2025-07-28	26.00	26.00	26.00	26.00	926
2025-07-25	26.00	26.00	26.00	26.00	41,474
2025-07-24	26.00	26.00	26.00	26.00	5,795
2025-07-23	26.00	26.00	25.00	26.00	59,000
2025-07-22	26.00	26.00	26.00	26.00	4,448
2025-07-21	26.00	26.00	26.00	26.00	0
2025-07-18	26.00	26.00	26.00	26.00	207
2025-07-17	26.00	26.00	26.00	26.00	62
2025-07-16	26.50	27.60	25.50	26.00	68,589
2025-07-15	26.50	26.50	26.50	26.50	12,894
2025-07-14	26.50	26.50	26.50	26.50	9,922
2025-07-11	26.50	26.50	26.50	26.50	10,752
2025-07-10	26.50	26.50	26.50	26.50	37
2025-07-09	26.50	26.50	26.50	26.50	1,002
2025-07-08	26.50	26.50	26.50	26.50	0
2025-07-07	26.50	26.50	26.50	26.50	83,206
2025-07-04	26.50	26.50	26.50	26.50	0
2025-07-03	26.50	26.50	26.50	26.50	234,418
2025-07-02	27.00	27.00	26.50	26.50	49,764
2025-07-01	27.00	27.00	27.00	27.00	12,483
2025-06-30	27.00	27.00	27.00	27.00	740
2025-06-27	27.00	27.00	26.00	27.00	13,106
2025-06-26	27.00	27.00	27.00	27.00	11,440
2025-06-25	27.50	27.50	27.00	27.00	29,186
2025-06-24	27.00	27.00	27.00	27.00	49,337
2025-06-23	27.00	27.00	27.00	27.00	6,273
2025-06-20	27.00	27.00	27.00	27.00	5,232
2025-06-19	27.00	27.00	27.00	27.00	0
2025-06-18	27.00	27.00	27.00	27.00	2,283
2025-06-17	27.50	27.50	27.00	27.00	67,166
2025-06-16	28.00	27.50	26.40	26.40	8,115
2025-06-13	27.50	27.00	27.00	27.00	2,997
2025-06-12	27.50	27.50	27.50	27.50	25,000
2025-06-11	28.50	28.00	27.00	27.00	74,774
2025-06-10	28.50	28.80	28.50	28.50	3,464
2025-06-09	28.50	28.50	28.50	28.50	2,640
2025-06-06	28.50	28.50	28.00	28.50	2,575
2025-06-05	28.50	28.50	28.50	28.50	20,103
2025-06-04	28.50	28.50	28.00	28.50	637
2025-06-03	28.50	28.50	28.50	28.50	829
2025-06-02	28.50	28.50	28.50	28.50	52,500
2025-05-30	28.50	28.50	28.50	28.50	624,820
2025-05-29	28.50	28.00	27.40	28.00	23,360
2025-05-28	28.50	28.50	28.50	28.50	118
2025-05-27	28.50	28.50	28.50	28.50	570
2025-05-26	28.11	28.11	28.11	28.11	0
2025-05-23	28.50	28.50	28.50	28.50	0
2025-05-22	28.50	28.50	28.50	28.50	10,426
2025-05-21	28.50	28.50	28.50	28.50	745
2025-05-20	28.50	28.50	28.50	28.50	436,528
2025-05-19	28.50	28.40	28.40	28.40	27,441
2025-05-16	28.50	29.60	28.50	28.50	27,196
2025-05-15	28.50	28.50	28.50	28.50	152,001
2025-05-14	28.50	28.50	28.00	28.50	21,436
2025-05-13	27.50	28.50	27.00	28.50	62,618
2025-05-12	27.00	27.00	25.40	27.00	51,130
2025-05-09	26.50	27.00	26.00	26.00	36,579
2025-05-08	26.00	26.50	26.00	26.50	19,482
2025-05-07	26.00	26.00	24.60	26.00	4,290
2025-05-06	26.00	26.00	26.00	26.00	103,553
2025-05-05	26.40	26.40	26.40	26.40	0
2025-05-02	26.00	26.00	26.00	26.00	5,115
2025-05-01	26.00	26.00	26.00	26.00	0
2025-04-30	26.00	26.00	26.00	26.00	13,967
2025-04-29	26.00	26.00	26.00	26.00	449
2025-04-28	28.00	26.20	25.50	26.00	441,639
2025-04-25	27.50	27.50	27.50	27.50	129,108
2025-04-24	27.00	27.50	27.00	27.50	67,820
2025-04-23	26.50	27.00	26.50	27.00	299,387
2025-04-22	26.50	26.50	26.50	26.50	12,927
2025-04-21	26.00	26.00	26.00	26.00	0
2025-04-18	26.00	26.00	26.00	26.00	0
2025-04-17	26.00	26.00	26.00	26.00	58,051
2025-04-16	25.50	27.00	26.00	26.00	32,935
2025-04-15	25.00	25.00	25.00	25.00	121,222
2025-04-14	24.50	25.00	25.00	25.00	156,509
2025-04-11	24.50	24.50	23.60	23.60	25,513
2025-04-10	24.50	24.50	24.50	24.50	139,499
2025-04-09	25.00	25.00	24.50	24.50	36,375
2025-04-08	24.50	25.00	24.50	25.00	4,500
2025-04-07	26.50	26.50	24.00	24.00	131,835
2025-04-04	27.00	27.00	26.50	26.50	210,788
2025-04-03	27.00	27.00	27.00	27.00	6,000
2025-04-02	27.00	27.00	27.00	27.00	105,991
2025-04-01	27.00	27.00	27.00	27.00	33,340
2025-03-31	27.00	27.00	27.00	27.00	35,709
2025-03-28	27.00	27.00	27.00	27.00	23,200
2025-03-27	26.50	27.00	27.00	27.00	81
2025-03-26	26.50	27.00	26.50	26.50	44,881
2025-03-25	26.50	26.50	26.50	26.50	693
2025-03-24	26.50	28.00	26.50	26.50	210,722
2025-03-21	27.00	27.00	26.50	26.50	279,563
2025-03-20	27.00	27.00	27.00	27.00	118,072
2025-03-19	27.00	27.00	27.00	27.00	3,047
2025-03-18	27.50	27.50	27.50	27.50	40,406
2025-03-17	27.50	27.50	27.50	27.50	1,000
2025-03-14	27.00	28.00	27.00	27.50	81,224
2025-03-13	27.50	27.50	27.50	27.50	118,231
2025-03-12	27.50	27.50	26.60	27.50	18,857
2025-03-11	28.00	28.00	27.50	27.50	144,727
2025-03-10	28.00	28.00	28.00	28.00	12
2025-03-07	28.00	27.50	26.40	27.50	24,582
2025-03-06	28.00	28.00	28.00	28.00	7,945
2025-03-05	28.00	28.00	28.00	28.00	53,887
2025-03-04	29.00	29.00	28.00	28.00	131,026
2025-03-03	28.50	29.50	28.50	29.00	107,239
2025-02-28	28.00	28.50	28.00	28.50	252,680
2025-02-27	28.00	28.00	28.00	28.00	1,717
2025-02-26	27.50	27.00	27.00	27.00	309,289
2025-02-25	27.50	27.00	27.00	27.00	308,762
2025-02-24	27.50	27.50	27.00	27.00	216,589
2025-02-21	28.70	28.70	27.50	27.50	377,179
2025-02-20	28.80	27.80	27.80	27.80	321,189
2025-02-19	28.00	27.80	27.40	27.80	334,881
2025-02-18	27.50	28.00	27.50	28.00	10,740
2025-02-17	28.40	29.00	27.30	27.50	163,452
2025-02-14	27.50	28.40	27.50	28.40	117,495
2025-02-13	27.20	27.80	27.20	27.50	166,261
2025-02-12	27.20	27.20	27.20	27.20	59,214
2025-02-11	26.70	27.20	26.70	27.20	1,452,004
2025-02-10	26.70	26.70	26.70	26.70	51,508
2025-02-07	27.00	27.00	26.50	26.70	52,391
2025-02-06	25.60	27.00	25.50	27.00	197,447
2025-02-05	25.50	25.50	25.50	25.50	92,804
2025-02-04	26.00	26.00	25.50	26.00	311,895
2025-02-03	27.50	26.00	26.00	26.00	615,165
2025-01-31	26.50	26.50	26.50	26.50	51,185
2025-01-30	26.50	26.50	26.50	26.50	46,805
2025-01-29	26.50	26.50	26.50	26.50	5,604
2025-01-28	26.50	26.50	26.50	26.50	62,271
2025-01-27	27.50	26.40	26.40	26.40	102,755
2025-01-24	27.50	27.50	27.50	27.50	116,339
2025-01-23	27.50	27.50	27.50	27.50	46,632
2025-01-22	28.00	28.00	27.50	27.50	417,866
2025-01-21	28.00	28.60	27.50	28.00	456,187
2025-01-20	27.50	28.50	27.50	28.50	151,601
2025-01-17	27.50	27.60	27.50	27.50	457,242
2025-01-16	27.00	27.00	26.50	27.00	388,656
2025-01-15	27.70	27.00	26.80	26.80	223,512
2025-01-14	26.50	28.00	28.00	28.00	529,550
2025-01-13	31.50	30.50	26.50	26.50	1,489,332
2025-01-10	30.50	31.00	30.50	30.50	308,935
2025-01-09	31.50	31.50	30.50	30.50	339,951
2025-01-08	33.00	32.50	31.50	31.50	446,571
2025-01-07	29.40	33.00	29.40	33.00	1,277,919
2025-01-06	30.00	30.00	29.00	30.00	586,134
2025-01-03	31.00	31.00	29.50	29.50	609,815
2025-01-02	27.00	31.00	27.00	31.00	1,037,259
2025-01-01	27.00	27.00	27.00	27.00	0
2024-12-31	26.50	27.00	26.50	27.00	574,397
2024-12-30	25.00	26.00	25.00	26.00	269,064
2024-12-27	23.00	26.00	23.00	26.00	503,145
2024-12-26	23.40	23.40	23.40	23.40	0
2024-12-25	23.40	23.40	23.40	23.40	0
2024-12-24	23.40	23.40	23.40	23.40	2,193
2024-12-23	23.50	23.40	23.00	23.40	29,676
2024-12-20	23.40	23.50	23.40	23.50	50,101
2024-12-19	23.40	23.40	23.40	23.40	85,012
2024-12-18	23.20	23.40	23.20	23.40	60,157
2024-12-17	23.40	23.50	23.00	23.20	240,601
2024-12-16	23.00	23.00	23.00	23.00	4,280
2024-12-13	23.00	23.00	23.00	23.00	92,803
2024-12-12	23.50	23.50	22.50	23.00	86,534
2024-12-11	23.50	23.50	23.50	23.50	20,000
2024-12-10	24.50	24.50	23.50	23.50	122,480
2024-12-09	24.50	24.50	24.50	24.50	1,201
2024-12-06	24.50	24.50	24.50	24.50	149,930
2024-12-05	24.50	24.50	24.50	24.50	100,080
2024-12-04	25.00	25.00	24.50	24.50	43,640
2024-12-03	25.30	25.00	25.00	25.00	107,702
2024-12-02	25.30	25.30	25.30	25.30	110,331
2024-11-29	25.30	25.30	25.30	25.30	1,916
2024-11-28	25.30	25.30	25.30	25.30	90,315
2024-11-27	25.30	25.30	25.30	25.30	36,933
2024-11-26	25.00	25.30	24.80	25.30	233,456
2024-11-25	25.00	25.00	25.00	25.00	200,163
2024-11-22	24.50	25.00	24.50	25.00	140,131
2024-11-21	25.00	25.00	24.50	24.50	143,810
2024-11-20	25.50	26.60	25.00	25.00	90,317
2024-11-19	25.50	25.50	24.50	25.20	206,578
2024-11-18	25.50	25.50	25.50	25.50	95,662
2024-11-15	26.30	26.30	25.50	25.50	109,692
2024-11-14	26.50	26.20	26.20	26.20	71,331
2024-11-13	26.50	26.50	26.50	26.50	33,774
2024-11-12	26.50	26.50	26.50	26.50	39,099
2024-11-11	26.50	26.50	26.50	26.50	168,016
2024-11-08	26.50	26.50	26.50	26.50	300,785
2024-11-07	26.50	26.50	26.50	26.50	14,693
2024-11-06	26.50	26.50	26.50	26.50	115,790
2024-11-05	27.50	27.50	26.50	26.50	182,836
2024-11-04	27.50	27.50	27.50	27.50	200,830
2024-11-01	27.50	28.00	28.00	28.00	211,726
2024-10-31	26.50	27.60	26.50	27.50	103,564
2024-10-30	26.50	26.50	26.50	26.50	335,236
2024-10-29	27.50	27.40	26.50	27.40	234,402
2024-10-28	27.50	28.00	27.50	27.50	197,280
2024-10-25	27.60	28.00	27.50	28.00	271,891
2024-10-24	27.50	28.00	27.00	27.50	907,365
2024-10-23	26.50	27.60	26.50	27.00	828,569
2024-10-22	27.50	27.50	25.50	25.50	484,372
2024-10-21	27.50	27.50	27.50	27.50	218,686
2024-10-18	29.00	29.50	27.50	27.50	1,467,880

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868