Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Helium One Group Ltd (DI) (HE1) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 0.95p | 0.98p | 0.93p | 0.96p | 9417022 |
| 23/12/2024 | 0.92p | 0.98p | 0.91p | 0.97p | 47277384 |
| 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 |
*Close Price adjusted for both dividends and splits