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
19/04/2023 6.40p 6.50p 6.30p 6.40p 1645983
18/04/2023 6.70p 6.70p 6.30p 6.40p 1997386
17/04/2023 6.45p 6.80p 6.40p 6.70p 8283289
14/04/2023 6.25p 6.60p 6.08p 6.45p 4424565
13/04/2023 6.25p 6.40p 6.00p 6.40p 2375434
12/04/2023 6.15p 6.40p 6.00p 6.25p 3092593
11/04/2023 6.35p 6.50p 6.10p 6.15p 1971403
06/04/2023 6.35p 6.70p 6.20p 6.35p 10799574
05/04/2023 6.30p 6.39p 6.10p 6.30p 1832954
04/04/2023 6.40p 6.40p 6.20p 6.30p 1301500
03/04/2023 6.50p 6.60p 6.30p 6.50p 2361809
31/03/2023 6.40p 6.60p 6.30p 6.40p 957542
30/03/2023 6.60p 6.70p 6.30p 6.40p 3903880
29/03/2023 6.55p 6.66p 6.40p 6.61p 2039335
28/03/2023 6.25p 6.70p 6.20p 6.55p 2361514
27/03/2023 6.35p 6.40p 6.10p 6.40p 6830598
24/03/2023 6.35p 6.40p 6.30p 6.35p 1104024
23/03/2023 6.45p 6.58p 6.33p 6.34p 2826737
22/03/2023 6.45p 6.60p 6.30p 6.45p 854082
21/03/2023 6.40p 6.60p 6.23p 6.45p 2450275
20/03/2023 6.55p 6.70p 6.32p 6.40p 3211273
17/03/2023 6.50p 6.70p 6.40p 6.55p 2320066
16/03/2023 6.50p 6.70p 6.40p 6.50p 1637588
15/03/2023 6.65p 6.80p 6.50p 6.50p 1748861
14/03/2023 6.65p 6.80p 6.50p 6.65p 1401320
13/03/2023 6.55p 6.90p 6.50p 6.65p 3179041
10/03/2023 6.80p 7.00p 6.38p 6.38p 1822643
09/03/2023 6.35p 7.00p 6.20p 6.85p 3460014
08/03/2023 6.45p 6.65p 6.20p 6.40p 4022419
07/03/2023 6.95p 7.00p 6.30p 6.58p 7106399
06/03/2023 6.40p 7.00p 6.38p 7.00p 5982854
03/03/2023 6.15p 6.57p 6.10p 6.40p 9284554
02/03/2023 5.80p 6.30p 5.80p 6.15p 5839750
01/03/2023 5.65p 6.00p 5.50p 5.80p 4252061
28/02/2023 5.70p 5.90p 5.50p 5.65p 2703593
27/02/2023 5.40p 5.90p 5.40p 5.70p 5373014
24/02/2023 5.30p 5.50p 5.20p 5.40p 1474487
23/02/2023 5.55p 5.70p 5.20p 5.36p 1935422
22/02/2023 5.40p 5.40p 5.30p 5.35p 746692
21/02/2023 5.30p 5.49p 5.20p 5.40p 2104564
20/02/2023 5.30p 5.40p 5.20p 5.30p 1153099
17/02/2023 5.30p 5.40p 5.20p 5.30p 2458087
16/02/2023 5.45p 5.51p 5.14p 5.27p 7620525
15/02/2023 5.15p 5.80p 5.00p 5.45p 7484215
14/02/2023 5.95p 6.10p 5.59p 5.68p 6676703
13/02/2023 5.75p 6.18p 5.60p 5.90p 9640615
10/02/2023 5.55p 5.90p 5.46p 5.75p 4786967
09/02/2023 5.70p 5.80p 5.40p 5.60p 6305569
08/02/2023 5.60p 5.80p 5.58p 5.70p 2975158
07/02/2023 5.55p 5.70p 5.40p 5.60p 3485942
06/02/2023 5.70p 5.80p 5.50p 5.55p 3189962
03/02/2023 5.65p 5.80p 5.57p 5.70p 2267056
02/02/2023 5.70p 5.80p 5.50p 5.65p 7562522
01/02/2023 5.85p 6.00p 5.60p 5.70p 2334923
31/01/2023 5.80p 6.00p 5.60p 5.85p 3101420
30/01/2023 5.75p 5.90p 5.60p 5.90p 1778210
27/01/2023 5.75p 6.00p 5.50p 5.75p 3239915
26/01/2023 5.60p 5.90p 5.50p 5.90p 3490653
25/01/2023 5.70p 5.80p 5.50p 5.60p 3067085
24/01/2023 5.70p 5.90p 5.63p 5.70p 2467593
23/01/2023 5.70p 5.90p 5.64p 5.70p 2206122
20/01/2023 5.85p 6.00p 5.60p 5.70p 2794247
19/01/2023 5.85p 6.00p 5.70p 5.80p 4537482
18/01/2023 5.80p 6.20p 5.60p 5.85p 5223349
17/01/2023 5.80p 6.00p 5.60p 5.80p 4541655
16/01/2023 5.70p 6.20p 5.60p 5.80p 4288040
13/01/2023 5.50p 6.00p 5.46p 5.82p 4127242
12/01/2023 5.75p 6.00p 5.33p 5.58p 7148411
11/01/2023 5.65p 6.00p 5.60p 5.80p 6521450
10/01/2023 5.45p 5.80p 5.45p 5.65p 5977714
09/01/2023 5.25p 5.59p 5.19p 5.55p 5491961
06/01/2023 5.25p 5.50p 5.20p 5.20p 9096311
05/01/2023 5.40p 5.55p 5.13p 5.25p 8496960
04/01/2023 5.80p 6.00p 5.20p 5.30p 19126366
03/01/2023 6.25p 6.50p 4.96p 5.65p 51564924
30/12/2022 7.15p 7.30p 6.70p 7.10p 8901598
29/12/2022 7.00p 7.40p 6.86p 7.15p 9174849
28/12/2022 7.05p 7.20p 6.88p 7.10p 6083112
23/12/2022 7.00p 7.23p 6.88p 7.00p 8348344
22/12/2022 6.70p 7.30p 6.70p 7.00p 19782144
21/12/2022 6.60p 7.20p 6.50p 6.70p 17961294
20/12/2022 6.05p 6.80p 5.90p 6.60p 11235383
19/12/2022 6.00p 6.20p 5.73p 6.05p 8074376
16/12/2022 6.00p 6.20p 5.84p 5.95p 5685559
15/12/2022 5.85p 6.10p 5.80p 6.05p 11167064
14/12/2022 5.30p 6.08p 5.10p 5.90p 82939440
13/12/2022 6.75p 6.80p 6.30p 6.35p 3551486
12/12/2022 6.90p 7.10p 6.66p 6.75p 693410
09/12/2022 6.95p 7.10p 6.70p 6.90p 793710
08/12/2022 7.00p 7.10p 6.52p 6.90p 1647066
07/12/2022 7.33p 7.50p 6.80p 6.99p 4621398
06/12/2022 7.75p 8.10p 7.00p 7.33p 10016217
05/12/2022 8.20p 8.60p 8.09p 8.45p 6135370
02/12/2022 8.05p 8.30p 8.00p 8.10p 2004375
01/12/2022 8.10p 8.30p 7.80p 8.05p 1531610
30/11/2022 8.00p 8.30p 7.70p 8.10p 1315470
29/11/2022 8.30p 8.50p 7.80p 7.99p 2248151
28/11/2022 8.05p 8.80p 7.85p 8.25p 6468091
25/11/2022 7.95p 8.30p 7.60p 7.95p 3514354
24/11/2022 8.55p 9.30p 7.50p 7.99p 16893872
23/11/2022 7.05p 8.90p 7.05p 8.50p 18337748
22/11/2022 5.95p 7.30p 5.95p 7.10p 14826408
21/11/2022 5.85p 6.10p 5.70p 5.90p 920944
18/11/2022 6.00p 6.02p 5.70p 5.85p 743821
17/11/2022 6.10p 6.20p 5.80p 6.00p 530046
16/11/2022 6.00p 6.30p 5.86p 6.10p 1399800
15/11/2022 5.95p 6.10p 5.80p 6.00p 1189725
14/11/2022 5.90p 6.00p 5.80p 6.00p 693904
11/11/2022 5.90p 6.00p 5.80p 5.90p 553071
10/11/2022 5.80p 6.00p 5.73p 5.95p 607480
09/11/2022 5.80p 6.00p 5.66p 5.80p 670804
08/11/2022 5.50p 6.00p 5.40p 5.80p 1345267
07/11/2022 5.55p 5.60p 5.42p 5.50p 1327653
04/11/2022 5.80p 6.00p 5.40p 5.55p 3013987
03/11/2022 5.60p 6.00p 5.50p 5.80p 2271483
02/11/2022 5.95p 6.00p 5.50p 5.60p 6610009
01/11/2022 6.05p 6.20p 5.90p 5.95p 3036780
31/10/2022 6.05p 6.40p 5.93p 6.10p 1030308
28/10/2022 6.05p 6.20p 5.90p 6.05p 465276
27/10/2022 6.00p 6.20p 5.80p 5.94p 998301
26/10/2022 6.00p 6.20p 5.80p 6.10p 754390
25/10/2022 6.00p 6.20p 5.80p 6.05p 908144
24/10/2022 6.25p 6.30p 5.80p 6.00p 3615911
21/10/2022 6.25p 6.50p 6.13p 6.25p 583248
20/10/2022 6.40p 6.50p 6.20p 6.35p 1054523
19/10/2022 6.55p 6.80p 6.30p 6.40p 966638
18/10/2022 6.25p 6.67p 6.00p 6.55p 2046459
17/10/2022 6.35p 6.50p 6.00p 6.50p 503991
14/10/2022 6.10p 6.47p 6.00p 6.35p 752258
13/10/2022 6.35p 6.50p 6.00p 6.00p 1356495
12/10/2022 6.48p 6.70p 6.21p 6.35p 1462067
11/10/2022 6.88p 7.00p 6.25p 6.48p 1710954
10/10/2022 6.35p 7.25p 6.25p 6.88p 4408591
07/10/2022 6.10p 6.20p 6.00p 6.10p 544080
06/10/2022 6.00p 6.38p 5.80p 6.00p 3388097
05/10/2022 6.00p 6.15p 5.89p 6.00p 772158
04/10/2022 6.30p 6.60p 5.88p 6.00p 2090594
03/10/2022 6.50p 6.70p 6.00p 6.30p 1567025
30/09/2022 6.45p 6.57p 6.30p 6.50p 1329930
29/09/2022 6.85p 7.00p 6.30p 6.48p 1369347
28/09/2022 7.25p 7.50p 6.70p 6.85p 3274478
27/09/2022 7.05p 7.25p 6.80p 7.25p 1179263
26/09/2022 6.55p 7.50p 6.50p 7.10p 4068725
23/09/2022 6.80p 7.00p 6.27p 6.50p 2803828
22/09/2022 6.55p 7.00p 6.40p 6.80p 1746204
21/09/2022 5.90p 7.00p 5.86p 6.55p 6564353
20/09/2022 5.70p 6.20p 5.55p 5.88p 3467011
19/09/2022 5.70p 5.90p 5.30p 5.70p 4713363
16/09/2022 5.70p 5.90p 5.30p 5.70p 4713363
15/09/2022 5.90p 6.20p 5.67p 5.70p 3593201
14/09/2022 7.20p 7.40p 5.68p 6.00p 25534084
13/09/2022 7.40p 7.59p 7.20p 7.30p 378463
12/09/2022 6.60p 8.30p 6.50p 7.40p 8513543
09/09/2022 6.45p 6.80p 6.15p 6.43p 5239858
08/09/2022 7.25p 7.37p 6.40p 6.45p 6702078
07/09/2022 7.20p 7.40p 7.10p 7.25p 1948239
06/09/2022 7.30p 7.40p 7.10p 7.20p 1778766
05/09/2022 7.50p 7.50p 7.22p 7.30p 1941382
02/09/2022 7.40p 7.50p 7.30p 7.40p 946518
01/09/2022 7.40p 7.50p 7.30p 7.40p 566149
31/08/2022 7.75p 8.00p 7.26p 7.50p 1501909
30/08/2022 8.05p 8.50p 7.53p 7.75p 1604888
29/08/2022 7.75p 8.50p 7.60p 8.05p 2590462
26/08/2022 7.75p 8.50p 7.60p 8.05p 2590462
25/08/2022 7.75p 8.00p 7.50p 7.75p 1124725
24/08/2022 7.40p 8.00p 7.34p 7.75p 1702929
23/08/2022 7.40p 7.50p 7.20p 7.30p 1421676
22/08/2022 7.60p 7.60p 7.30p 7.30p 1480138
19/08/2022 7.45p 7.80p 7.33p 7.60p 1220005
18/08/2022 7.75p 7.80p 7.40p 7.50p 1215660
17/08/2022 7.75p 8.00p 7.50p 7.75p 1444572
16/08/2022 7.75p 8.00p 7.50p 8.00p 982177
15/08/2022 7.75p 8.00p 7.50p 7.70p 1617828
12/08/2022 7.75p 7.93p 7.65p 7.75p 2419759
11/08/2022 7.75p 8.00p 7.65p 7.75p 627207
10/08/2022 7.95p 8.20p 7.50p 7.75p 1185830
09/08/2022 7.90p 8.20p 7.50p 7.95p 2477764
08/08/2022 7.60p 8.00p 7.45p 7.95p 3238359
05/08/2022 7.40p 7.90p 7.30p 7.60p 3482498
04/08/2022 7.60p 7.90p 7.30p 7.40p 1992515
03/08/2022 7.40p 7.90p 7.30p 7.60p 1923134
02/08/2022 7.60p 7.90p 7.33p 7.40p 4092360
01/08/2022 7.40p 7.90p 7.30p 7.40p 3736224
29/07/2022 7.60p 7.80p 7.30p 7.40p 1160235
28/07/2022 7.60p 7.77p 7.30p 7.60p 741366
27/07/2022 7.75p 7.90p 7.33p 7.50p 2454480
26/07/2022 7.75p 7.90p 7.60p 7.75p 1012560
25/07/2022 7.85p 7.90p 7.50p 7.75p 1884375
22/07/2022 8.10p 8.40p 7.50p 7.85p 2063302
21/07/2022 8.10p 8.22p 7.86p 8.10p 2281518
20/07/2022 8.10p 8.40p 7.86p 8.10p 1613903
19/07/2022 8.20p 8.40p 7.80p 8.10p 1014783
18/07/2022 8.20p 8.35p 7.90p 8.20p 701016
15/07/2022 8.10p 8.24p 7.90p 8.15p 1325713
14/07/2022 8.10p 8.33p 7.97p 8.10p 476442
13/07/2022 8.10p 8.40p 7.94p 8.10p 732597
12/07/2022 8.10p 8.47p 7.93p 8.18p 497548
11/07/2022 8.25p 8.40p 7.80p 8.40p 906263
08/07/2022 8.25p 8.40p 8.13p 8.20p 656180
07/07/2022 8.20p 8.40p 8.00p 8.25p 1985697

*Close Price adjusted for both dividends and splits