Helium One Group Ltd (DI) (HE1) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Helium One Group Ltd (DI)

Date Open High Low Close* Volume
20/12/2024 0.88p 0.92p 0.85p 0.91p 40134856
19/12/2024 0.89p 0.90p 0.85p 0.88p 31297388
18/12/2024 0.89p 0.90p 0.83p 0.87p 62065232
17/12/2024 0.96p 0.97p 0.87p 0.89p 78772400
16/12/2024 0.95p 1.02p 0.94p 0.97p 63029408
13/12/2024 0.93p 0.98p 0.91p 0.98p 53294392
12/12/2024 0.96p 0.97p 0.92p 0.96p 26717886
11/12/2024 0.98p 1.00p 0.95p 0.96p 21471560
10/12/2024 0.98p 1.00p 0.90p 0.99p 48831376
09/12/2024 0.98p 1.00p 0.95p 0.97p 39735728
06/12/2024 0.99p 1.01p 0.96p 0.99p 47526080
05/12/2024 1.01p 1.03p 0.98p 0.99p 29367192
04/12/2024 0.99p 1.03p 0.97p 1.01p 29838528
03/12/2024 0.98p 1.00p 0.96p 0.98p 34816288
02/12/2024 1.00p 1.03p 0.97p 0.99p 28556412
29/11/2024 1.00p 1.02p 0.98p 1.00p 24697614
28/11/2024 0.98p 1.06p 0.95p 1.00p 42289428
27/11/2024 1.01p 1.03p 0.95p 1.00p 25679476
26/11/2024 1.00p 1.03p 0.98p 1.01p 22282508
25/11/2024 0.98p 1.05p 0.97p 1.02p 42147148
22/11/2024 0.99p 1.00p 0.96p 0.99p 19797716
21/11/2024 1.01p 1.02p 0.95p 0.99p 42065788
20/11/2024 1.04p 1.07p 0.98p 1.01p 41217364
19/11/2024 1.00p 1.10p 0.99p 1.00p 78345552
18/11/2024 1.02p 1.04p 0.96p 1.00p 19692784
15/11/2024 1.06p 1.10p 1.00p 1.01p 52658900
14/11/2024 1.00p 1.05p 0.97p 1.05p 21889804
13/11/2024 0.98p 1.03p 0.96p 1.00p 28077480
12/11/2024 1.01p 1.02p 0.96p 0.99p 50443052
11/11/2024 1.01p 1.05p 0.96p 0.99p 64972648
08/11/2024 1.01p 1.10p 0.95p 1.08p 151723392
07/11/2024 0.87p 1.10p 0.86p 1.01p 312943264
06/11/2024 0.83p 0.88p 0.82p 0.87p 84615856
05/11/2024 0.87p 0.87p 0.80p 0.83p 109782280
04/11/2024 0.89p 0.94p 0.85p 0.87p 111590280
01/11/2024 0.91p 0.95p 0.85p 0.88p 151466320
31/10/2024 0.90p 0.95p 0.88p 0.91p 87086432
30/10/2024 0.94p 0.95p 0.88p 0.92p 133659344
29/10/2024 0.95p 0.98p 0.92p 0.94p 47524528
28/10/2024 0.99p 1.00p 0.92p 0.95p 118055968
25/10/2024 1.00p 1.02p 0.98p 0.99p 29246952
24/10/2024 1.00p 1.02p 0.96p 0.98p 36462140
23/10/2024 1.00p 1.03p 0.98p 1.00p 28337470
22/10/2024 1.01p 1.02p 0.98p 1.00p 34771944
21/10/2024 1.02p 1.05p 0.98p 1.01p 39477572
18/10/2024 1.01p 1.03p 0.97p 1.02p 32091692
17/10/2024 1.05p 1.07p 1.00p 1.01p 31525360
16/10/2024 1.00p 1.05p 0.98p 1.02p 48561536
15/10/2024 1.02p 1.04p 0.98p 1.02p 45764752
14/10/2024 1.04p 1.05p 0.98p 1.02p 40576072
11/10/2024 1.02p 1.06p 0.98p 1.02p 75829528
10/10/2024 1.06p 1.08p 1.00p 1.02p 63606484
09/10/2024 1.06p 1.08p 1.03p 1.06p 16804330
08/10/2024 1.03p 1.08p 1.00p 1.06p 62858384
07/10/2024 1.06p 1.10p 1.02p 1.03p 48407968
04/10/2024 1.04p 1.09p 1.03p 1.06p 39694136
03/10/2024 1.07p 1.08p 1.03p 1.05p 54329836
02/10/2024 1.08p 1.12p 1.05p 1.07p 61571588
01/10/2024 1.09p 1.18p 1.03p 1.06p 145479008
30/09/2024 1.23p 1.26p 1.06p 1.09p 216766816
27/09/2024 1.18p 1.27p 1.15p 1.20p 145474816
26/09/2024 1.15p 1.27p 1.10p 1.19p 255923712
25/09/2024 1.04p 1.16p 0.98p 1.15p 308565760
24/09/2024 0.89p 1.02p 0.87p 1.02p 94033440
23/09/2024 0.91p 0.94p 0.87p 0.90p 74450984
20/09/2024 0.92p 0.94p 0.88p 0.92p 85417840
19/09/2024 0.84p 0.97p 0.81p 0.92p 306180064
18/09/2024 0.97p 1.00p 0.85p 0.86p 266566464
17/09/2024 1.12p 1.13p 0.93p 0.99p 398153536
16/09/2024 1.03p 1.10p 0.96p 1.06p 169593968
13/09/2024 1.05p 1.06p 1.00p 1.02p 72458160
12/09/2024 1.03p 1.08p 1.02p 1.04p 67972968
11/09/2024 1.05p 1.06p 0.98p 1.04p 180258832
10/09/2024 1.09p 1.10p 1.04p 1.05p 123410776
09/09/2024 1.08p 1.13p 1.05p 1.09p 123160656
06/09/2024 1.08p 1.14p 1.03p 1.09p 205261952
05/09/2024 1.08p 1.19p 1.00p 1.09p 644221760
04/09/2024 1.42p 1.55p 1.05p 1.10p 1266581376
03/09/2024 1.33p 1.40p 1.25p 1.35p 270279264
02/09/2024 1.40p 1.45p 1.30p 1.34p 154247197
30/08/2024 1.40p 1.60p 1.35p 1.40p 435436544
29/08/2024 1.28p 1.47p 1.27p 1.43p 340484960
28/08/2024 1.43p 1.45p 1.20p 1.27p 500869120
27/08/2024 1.23p 1.60p 1.23p 1.45p 580894720
23/08/2024 1.95p 2.10p 1.70p 1.74p 211314288
22/08/2024 1.98p 2.15p 1.80p 1.95p 265069248
21/08/2024 1.85p 2.15p 1.63p 1.94p 523805696
20/08/2024 1.50p 1.85p 1.47p 1.80p 305773248
19/08/2024 1.45p 1.50p 1.40p 1.44p 29496930
16/08/2024 1.47p 1.50p 1.40p 1.44p 43584880
15/08/2024 1.47p 1.50p 1.40p 1.48p 57472912
14/08/2024 1.46p 1.50p 1.40p 1.47p 96896448
13/08/2024 1.40p 1.50p 1.37p 1.49p 134685968
12/08/2024 1.38p 1.45p 1.35p 1.40p 108346352
09/08/2024 1.38p 1.45p 1.34p 1.38p 109708640
08/08/2024 1.33p 1.40p 1.30p 1.35p 60574972
07/08/2024 1.38p 1.40p 1.30p 1.33p 44141584
06/08/2024 1.35p 1.55p 1.35p 1.38p 242365616
05/08/2024 1.33p 1.33p 1.21p 1.24p 86341736
02/08/2024 1.34p 1.36p 1.30p 1.33p 62753184
01/08/2024 1.28p 1.37p 1.25p 1.34p 75129264
31/07/2024 1.27p 1.30p 1.23p 1.27p 99611760
30/07/2024 1.34p 1.34p 1.24p 1.27p 137875280
29/07/2024 1.38p 1.50p 1.31p 1.33p 201683008
26/07/2024 1.37p 1.40p 1.30p 1.35p 52332532
25/07/2024 1.39p 1.40p 1.31p 1.37p 116075600
24/07/2024 1.34p 1.44p 1.33p 1.39p 130214616
23/07/2024 1.36p 1.39p 1.32p 1.35p 91561632
22/07/2024 1.35p 1.42p 1.31p 1.36p 110227040
19/07/2024 1.33p 1.48p 1.29p 1.32p 146240704
18/07/2024 1.36p 1.38p 1.25p 1.32p 129884752
17/07/2024 1.26p 1.50p 1.25p 1.36p 292163008
16/07/2024 1.22p 1.28p 1.15p 1.26p 121254032
15/07/2024 1.24p 1.29p 1.18p 1.22p 109341264
12/07/2024 1.16p 1.28p 1.13p 1.26p 141481280
11/07/2024 1.11p 1.30p 1.00p 1.16p 391576224
10/07/2024 1.39p 1.40p 1.00p 1.12p 1079367680
09/07/2024 1.50p 1.60p 1.35p 1.41p 471165760
08/07/2024 1.19p 1.50p 1.17p 1.46p 795535424
05/07/2024 0.88p 1.19p 0.86p 1.17p 800031424
04/07/2024 0.76p 0.89p 0.73p 0.86p 180678400
03/07/2024 0.78p 0.78p 0.72p 0.75p 176161264
02/07/2024 0.79p 0.82p 0.75p 0.78p 139196384
01/07/2024 0.74p 0.87p 0.73p 0.78p 320649152
28/06/2024 0.70p 0.74p 0.68p 0.73p 161679392
27/06/2024 0.66p 0.72p 0.65p 0.70p 85910736
26/06/2024 0.68p 0.70p 0.65p 0.67p 83179520
25/06/2024 0.69p 0.70p 0.65p 0.67p 88208448
24/06/2024 0.71p 0.73p 0.66p 0.70p 87612712
21/06/2024 0.70p 0.75p 0.69p 0.71p 156464720
20/06/2024 0.69p 0.75p 0.65p 0.70p 176454816
19/06/2024 0.76p 0.76p 0.67p 0.70p 193084608
18/06/2024 0.81p 0.83p 0.75p 0.76p 163771760
17/06/2024 0.75p 0.85p 0.73p 0.80p 394298368
14/06/2024 0.60p 0.80p 0.59p 0.75p 601108288
13/06/2024 0.66p 0.67p 0.59p 0.60p 275287104
12/06/2024 0.65p 0.69p 0.62p 0.65p 351225728
11/06/2024 0.53p 0.70p 0.50p 0.65p 2558833920
10/06/2024 1.13p 1.15p 1.00p 1.10p 79960968
07/06/2024 1.13p 1.20p 1.05p 1.15p 92059328
06/06/2024 1.23p 1.25p 1.10p 1.15p 99384888
05/06/2024 1.25p 1.30p 1.20p 1.25p 17668804
04/06/2024 1.29p 1.33p 1.20p 1.25p 36785936
03/06/2024 1.31p 1.35p 1.25p 1.28p 16359499
31/05/2024 1.28p 1.35p 1.20p 1.31p 34167292
30/05/2024 1.28p 1.35p 1.25p 1.28p 13133206
29/05/2024 1.35p 1.40p 1.25p 1.30p 18203466
28/05/2024 1.38p 1.40p 1.30p 1.35p 28687508
24/05/2024 1.35p 1.40p 1.30p 1.38p 16641626
23/05/2024 1.38p 1.45p 1.30p 1.35p 19982256
22/05/2024 1.29p 1.45p 1.27p 1.38p 80265904
21/05/2024 1.18p 1.33p 1.10p 1.33p 56742424
20/05/2024 1.20p 1.25p 1.15p 1.18p 22557752
17/05/2024 1.28p 1.30p 1.15p 1.20p 36814272
16/05/2024 1.28p 1.30p 1.22p 1.28p 25838700
15/05/2024 1.28p 1.30p 1.23p 1.28p 22299748
14/05/2024 1.28p 1.35p 1.25p 1.25p 24628874
13/05/2024 1.33p 1.40p 1.25p 1.28p 27903076
10/05/2024 1.33p 1.35p 1.25p 1.30p 21590244
09/05/2024 1.30p 1.35p 1.25p 1.33p 25505104
08/05/2024 1.33p 1.35p 1.25p 1.30p 26421292
07/05/2024 1.33p 1.40p 1.30p 1.35p 73146112
03/05/2024 1.33p 1.38p 1.25p 1.34p 58269702
02/05/2024 1.38p 1.40p 1.30p 1.33p 63782816
01/05/2024 1.37p 1.40p 1.30p 1.38p 25420216
30/04/2024 1.38p 1.40p 1.30p 1.37p 39342856
29/04/2024 1.38p 1.40p 1.30p 1.38p 24018972
26/04/2024 1.33p 1.40p 1.30p 1.38p 28610756
25/04/2024 1.33p 1.35p 1.25p 1.33p 77227360
24/04/2024 1.33p 1.35p 1.30p 1.35p 33683676
23/04/2024 1.33p 1.40p 1.30p 1.33p 17537196
22/04/2024 1.35p 1.40p 1.30p 1.31p 41761420
19/04/2024 1.28p 1.48p 1.25p 1.38p 69791488
18/04/2024 1.30p 1.35p 1.25p 1.28p 26127534
17/04/2024 1.33p 1.40p 1.25p 1.33p 38049764
16/04/2024 1.40p 1.42p 1.30p 1.38p 35122160
15/04/2024 1.33p 1.55p 1.30p 1.40p 101732488
12/04/2024 1.25p 1.45p 1.20p 1.40p 79688464
11/04/2024 1.35p 1.39p 1.20p 1.25p 78645776
10/04/2024 1.60p 1.70p 1.25p 1.35p 174576688
09/04/2024 1.60p 1.77p 1.34p 1.47p 254752064
08/04/2024 1.33p 1.65p 1.30p 1.60p 233834944
05/04/2024 1.18p 1.40p 1.15p 1.33p 179317968
04/04/2024 1.03p 1.29p 1.00p 1.20p 171161168
03/04/2024 1.05p 1.06p 0.95p 1.02p 56397228
02/04/2024 1.10p 1.15p 0.95p 1.05p 117195704
28/03/2024 1.13p 1.15p 1.05p 1.10p 69101558
27/03/2024 1.18p 1.20p 1.10p 1.13p 43887272
26/03/2024 1.23p 1.25p 1.10p 1.18p 110889720
25/03/2024 1.25p 1.30p 1.20p 1.22p 59961768
22/03/2024 1.25p 1.30p 1.20p 1.25p 49123480
21/03/2024 1.28p 1.35p 1.20p 1.26p 36477112
20/03/2024 1.30p 1.30p 1.30p 1.32p 39230328
19/03/2024 1.30p 1.40p 1.25p 1.30p 55700184
18/03/2024 1.30p 1.35p 1.23p 1.28p 75144992
15/03/2024 1.33p 1.40p 1.25p 1.32p 72358448
14/03/2024 1.45p 1.47p 1.25p 1.30p 121108768
13/03/2024 1.40p 1.58p 1.38p 1.45p 167443200
12/03/2024 1.20p 1.65p 1.15p 1.41p 418302048
11/03/2024 1.50p 1.55p 1.15p 1.22p 422793120

*Close Price adjusted for both dividends and splits