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
06/07/2022 8.60p 8.82p 8.10p 8.20p 1907318
05/07/2022 8.65p 8.70p 8.50p 8.60p 1221677
04/07/2022 8.80p 9.50p 8.50p 8.65p 1877526
01/07/2022 8.05p 9.50p 8.00p 9.00p 3502563
30/06/2022 8.15p 8.20p 7.80p 8.03p 1748938
29/06/2022 8.05p 8.30p 7.92p 8.15p 1045457
28/06/2022 7.90p 8.30p 7.85p 8.05p 1079477
27/06/2022 8.20p 8.30p 7.70p 7.90p 1604021
24/06/2022 7.90p 8.30p 7.70p 8.20p 2035285
23/06/2022 8.05p 8.17p 7.80p 7.90p 1954421
22/06/2022 8.60p 8.60p 7.90p 8.10p 3508479
21/06/2022 8.85p 8.85p 8.50p 8.80p 676815
20/06/2022 8.80p 9.10p 8.55p 8.80p 2031803
17/06/2022 8.55p 9.00p 8.45p 8.85p 1377521
16/06/2022 8.95p 9.04p 8.42p 8.47p 2240250
15/06/2022 8.90p 9.10p 8.77p 8.95p 1280725
14/06/2022 9.30p 9.30p 8.60p 8.80p 3786908
13/06/2022 9.70p 9.70p 9.10p 9.30p 1412170
10/06/2022 10.00p 10.10p 9.60p 9.60p 2990570
09/06/2022 10.45p 10.59p 9.90p 10.25p 3706716
08/06/2022 10.80p 11.48p 10.10p 10.50p 4649277
07/06/2022 9.95p 10.93p 9.95p 10.80p 2952657
06/06/2022 9.85p 10.20p 9.50p 9.95p 1299292
03/06/2022 9.75p 10.10p 9.50p 9.85p 1032157
02/06/2022 9.75p 10.10p 9.50p 9.85p 1032157
01/06/2022 9.75p 10.10p 9.50p 9.85p 1032157
31/05/2022 9.85p 10.20p 9.60p 9.90p 1447399
30/05/2022 9.30p 10.26p 9.00p 9.85p 3458465
27/05/2022 9.25p 9.50p 9.00p 9.30p 1697378
26/05/2022 9.15p 9.50p 8.95p 9.16p 1623314
25/05/2022 9.05p 9.30p 8.80p 9.15p 572210
24/05/2022 9.00p 10.00p 8.90p 9.00p 3480509
23/05/2022 9.20p 9.40p 8.70p 9.00p 1092752
20/05/2022 9.20p 9.33p 9.03p 9.22p 636677
19/05/2022 9.20p 9.38p 8.79p 9.20p 960887
18/05/2022 9.35p 9.44p 9.00p 9.02p 1448443
17/05/2022 9.35p 10.00p 9.20p 9.35p 839584
16/05/2022 9.50p 9.74p 9.30p 9.35p 802833
13/05/2022 8.85p 10.00p 8.85p 9.50p 2954646
12/05/2022 9.25p 9.30p 8.49p 8.50p 2709326
11/05/2022 9.75p 10.00p 9.10p 9.30p 1313281
10/05/2022 9.60p 10.00p 9.50p 9.50p 1393133
09/05/2022 10.00p 10.22p 9.50p 9.50p 1944113
06/05/2022 10.40p 10.60p 9.71p 10.00p 2631222
05/05/2022 10.85p 10.85p 10.13p 10.70p 1952661
04/05/2022 10.85p 11.00p 10.60p 10.85p 1905230
03/05/2022 10.60p 11.00p 10.38p 10.90p 3913104
02/05/2022 10.55p 10.90p 10.28p 10.60p 2989772
29/04/2022 10.55p 10.90p 10.28p 10.60p 2842622
28/04/2022 10.35p 10.90p 10.00p 10.55p 1492271
27/04/2022 10.75p 10.90p 10.00p 10.35p 2383898
26/04/2022 10.15p 11.30p 9.80p 9.80p 1656403
25/04/2022 10.40p 10.80p 9.60p 9.80p 3016758
22/04/2022 10.25p 10.80p 10.00p 10.80p 2612486
21/04/2022 10.45p 10.50p 9.70p 10.10p 4728816
20/04/2022 11.45p 11.50p 10.50p 10.55p 2838567
19/04/2022 11.45p 12.50p 11.00p 11.52p 5431794
18/04/2022 10.85p 11.90p 10.80p 11.48p 6550286
15/04/2022 10.85p 11.90p 10.80p 11.48p 6550286
14/04/2022 10.85p 11.90p 10.80p 11.48p 6550286
13/04/2022 10.05p 11.50p 10.00p 10.80p 6283116
12/04/2022 10.15p 10.50p 9.60p 10.25p 2299765
11/04/2022 10.05p 10.50p 9.60p 9.80p 3217331
08/04/2022 9.80p 10.20p 9.60p 10.12p 2795571
07/04/2022 10.25p 10.30p 9.00p 10.00p 5281957
06/04/2022 8.55p 10.80p 8.43p 10.25p 10757734
05/04/2022 8.60p 9.00p 8.20p 8.50p 3017280
04/04/2022 8.60p 8.70p 8.30p 8.38p 1945916
01/04/2022 8.60p 8.70p 8.38p 8.38p 2446331
31/03/2022 8.65p 8.70p 8.33p 8.60p 2456878
30/03/2022 9.03p 9.03p 8.40p 8.50p 3368917
29/03/2022 9.08p 9.17p 8.80p 8.83p 2574118
28/03/2022 9.25p 9.50p 8.80p 9.00p 3213130
25/03/2022 9.15p 9.69p 9.00p 9.25p 3586258
24/03/2022 8.95p 9.40p 8.71p 9.24p 2911529
23/03/2022 8.85p 9.20p 8.70p 8.95p 651252
22/03/2022 8.95p 9.05p 8.50p 8.85p 1822187
21/03/2022 8.85p 9.40p 8.70p 8.95p 2090554
18/03/2022 8.50p 9.00p 8.49p 8.85p 2005797
17/03/2022 8.50p 8.60p 8.10p 8.50p 1810598
16/03/2022 8.90p 8.91p 7.75p 8.40p 9047626
15/03/2022 10.05p 10.15p 8.80p 8.80p 6495390
14/03/2022 10.25p 10.30p 9.30p 10.00p 4166186
11/03/2022 10.10p 10.60p 10.00p 10.25p 2254306
10/03/2022 10.00p 10.40p 9.60p 10.40p 3507878
09/03/2022 9.65p 10.50p 9.40p 10.14p 2042870
08/03/2022 10.05p 10.48p 9.00p 9.90p 3217088
07/03/2022 9.65p 10.50p 9.00p 10.05p 4186141
04/03/2022 9.80p 10.00p 9.20p 9.70p 2552391
03/03/2022 10.05p 10.50p 9.60p 9.90p 1833753
02/03/2022 10.25p 10.40p 9.50p 10.05p 3190411
01/03/2022 9.85p 10.45p 9.30p 10.20p 3955347
28/02/2022 9.95p 10.40p 9.70p 9.90p 2954245
25/02/2022 10.10p 10.43p 9.70p 10.00p 2361363
24/02/2022 10.45p 10.50p 9.40p 9.85p 5532649
23/02/2022 9.95p 10.70p 9.70p 10.55p 2999839
22/02/2022 9.90p 10.00p 9.25p 9.90p 4356882
21/02/2022 10.55p 10.60p 9.84p 10.00p 6146951
18/02/2022 10.85p 11.00p 10.50p 10.60p 3038505
17/02/2022 11.00p 11.20p 10.50p 10.85p 1888611
16/02/2022 10.95p 11.80p 10.80p 11.00p 5407635
15/02/2022 10.65p 11.50p 10.20p 11.00p 4279013
14/02/2022 11.15p 11.24p 10.00p 10.60p 3321607
11/02/2022 11.15p 11.40p 10.80p 11.15p 2427062
10/02/2022 11.20p 11.50p 10.80p 11.28p 3310887
09/02/2022 12.25p 13.00p 11.00p 11.14p 7453072
08/02/2022 11.05p 11.70p 10.56p 11.20p 3786498
07/02/2022 11.15p 11.80p 10.60p 10.80p 3122568
04/02/2022 11.05p 11.80p 10.93p 11.00p 3701392
03/02/2022 11.05p 11.80p 10.80p 11.10p 3359906
02/02/2022 11.30p 11.50p 10.74p 10.96p 1719891
01/02/2022 10.40p 11.50p 9.80p 11.20p 7717343
31/01/2022 10.70p 11.10p 10.30p 10.40p 2961604
28/01/2022 10.70p 11.13p 10.30p 10.50p 5426461
27/01/2022 11.45p 11.50p 10.53p 10.70p 4752068
26/01/2022 9.95p 12.00p 9.80p 11.30p 8716969
25/01/2022 11.00p 11.91p 9.50p 9.95p 13406585
24/01/2022 11.30p 12.70p 10.50p 11.20p 15485971
21/01/2022 14.65p 15.00p 10.70p 11.00p 37851032
20/01/2022 12.10p 15.50p 11.80p 14.00p 45882460
19/01/2022 10.60p 12.50p 10.49p 12.00p 23725244
18/01/2022 9.85p 11.09p 9.70p 10.50p 19835916
17/01/2022 8.65p 11.50p 8.65p 9.95p 32585912
14/01/2022 9.10p 9.50p 8.00p 8.97p 17572788
13/01/2022 6.95p 9.50p 6.90p 9.10p 36735344
12/01/2022 6.95p 7.20p 6.60p 7.10p 2150897
10/01/2022 6.90p 7.18p 6.60p 6.92p 1419686
07/01/2022 6.95p 7.20p 6.60p 7.00p 2006894
06/01/2022 7.05p 7.20p 6.73p 6.80p 1917325
05/01/2022 6.95p 7.20p 6.70p 7.20p 1598607
04/01/2022 7.00p 7.40p 6.84p 7.20p 3024884
31/12/2021 6.80p 7.20p 6.60p 7.00p 1589983
30/12/2021 7.20p 7.50p 6.84p 6.84p 3534327
29/12/2021 6.60p 7.30p 6.00p 7.10p 2114339
24/12/2021 6.50p 6.80p 6.40p 6.60p 653137
23/12/2021 6.70p 6.80p 6.20p 6.50p 4537362
22/12/2021 6.65p 7.00p 6.56p 6.70p 2218677
21/12/2021 6.80p 7.00p 6.50p 6.80p 1832741
20/12/2021 7.00p 7.00p 6.60p 6.70p 2708523
17/12/2021 6.85p 6.97p 6.70p 6.79p 1002446
16/12/2021 7.05p 7.05p 6.71p 6.80p 1645575
15/12/2021 7.05p 7.40p 6.76p 6.85p 588967
14/12/2021 7.05p 7.40p 6.70p 7.05p 1391028
13/12/2021 7.00p 7.30p 6.85p 7.05p 1259380
10/12/2021 7.10p 7.30p 6.70p 7.00p 1302566
09/12/2021 6.85p 7.30p 6.73p 6.90p 2396677
08/12/2021 7.05p 7.30p 6.73p 6.80p 2773417
07/12/2021 7.15p 7.30p 6.80p 7.05p 2046476
06/12/2021 7.25p 7.50p 6.94p 7.02p 1443377
03/12/2021 7.20p 7.50p 7.00p 7.25p 2235939
02/12/2021 7.05p 7.50p 6.98p 7.20p 2488991
01/12/2021 7.05p 7.20p 6.90p 7.05p 2956277
30/11/2021 7.05p 7.17p 6.93p 7.05p 2114684
29/11/2021 7.00p 7.27p 7.00p 7.05p 2282054
26/11/2021 7.50p 7.60p 7.00p 7.00p 4834947
25/11/2021 7.48p 7.70p 7.40p 7.50p 3022644
24/11/2021 7.35p 7.70p 7.20p 7.48p 1764008
23/11/2021 7.38p 7.75p 7.20p 7.50p 3715264
22/11/2021 7.25p 7.50p 7.17p 7.44p 2123754
19/11/2021 7.25p 7.50p 7.10p 7.10p 1435623
18/11/2021 7.20p 7.50p 7.06p 7.35p 2776329
17/11/2021 7.10p 7.50p 6.90p 7.00p 2288592
16/11/2021 7.25p 7.50p 6.90p 7.00p 3567473
15/11/2021 6.95p 7.25p 6.90p 7.00p 2967185
12/11/2021 7.13p 7.25p 6.90p 7.25p 3420745
11/11/2021 7.35p 7.50p 7.00p 7.10p 3392526
10/11/2021 7.30p 7.50p 7.10p 7.40p 2023293
09/11/2021 7.30p 7.50p 7.10p 7.30p 2618102
08/11/2021 7.30p 7.50p 7.10p 7.30p 2103815
05/11/2021 7.30p 7.50p 7.10p 7.15p 1956980
04/11/2021 7.50p 7.70p 7.25p 7.30p 4389700
03/11/2021 7.50p 7.70p 7.31p 7.50p 2129644
02/11/2021 7.43p 7.70p 7.25p 7.35p 4798476
01/11/2021 7.25p 7.90p 7.00p 7.35p 11594239
29/10/2021 6.90p 7.20p 6.80p 6.90p 1528334
28/10/2021 6.95p 7.10p 6.80p 6.90p 3011239
27/10/2021 7.15p 7.49p 6.80p 7.00p 3123734
26/10/2021 6.90p 7.50p 6.80p 7.30p 6992870
25/10/2021 6.85p 7.00p 6.50p 6.80p 4373003
22/10/2021 6.88p 7.00p 6.73p 6.78p 3285232
21/10/2021 6.90p 7.00p 6.50p 6.65p 8484133
20/10/2021 7.35p 7.38p 6.80p 6.88p 12702413
19/10/2021 8.08p 8.14p 7.10p 7.30p 16482680
18/10/2021 7.55p 8.25p 7.46p 8.00p 9890074
15/10/2021 7.38p 7.90p 7.00p 7.60p 3838683
14/10/2021 7.53p 7.59p 7.25p 7.30p 2801701
13/10/2021 7.53p 7.75p 7.30p 7.53p 2043097
12/10/2021 7.58p 7.75p 7.30p 7.40p 2200351
11/10/2021 7.75p 8.00p 7.40p 7.60p 2666485
08/10/2021 7.58p 7.75p 7.40p 7.63p 4066416
07/10/2021 8.00p 8.20p 7.40p 7.50p 5706684
06/10/2021 7.80p 8.30p 7.75p 8.00p 1418042
05/10/2021 8.05p 8.10p 7.82p 8.00p 3368797
04/10/2021 8.20p 8.50p 7.80p 8.05p 3399181
01/10/2021 8.15p 8.48p 7.90p 7.99p 3108257
30/09/2021 8.03p 8.50p 7.80p 7.92p 2503510
29/09/2021 7.95p 8.25p 7.86p 7.90p 3550938
28/09/2021 8.13p 8.25p 7.80p 8.01p 3226602
27/09/2021 8.25p 8.50p 7.80p 8.15p 5476429
24/09/2021 8.13p 8.50p 8.00p 8.41p 1880774

*Close Price adjusted for both dividends and splits