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
16/09/2025 0.31p 0.32p 0.31p 0.31p 73606528
15/09/2025 0.31p 0.33p 0.30p 0.32p 85581640
12/09/2025 0.30p 0.34p 0.29p 0.31p 142968784
11/09/2025 0.30p 0.30p 0.30p 0.29p 78745816
10/09/2025 0.30p 0.31p 0.26p 0.30p 220452784
09/09/2025 0.33p 0.35p 0.29p 0.30p 279018656
08/09/2025 0.39p 0.40p 0.30p 0.34p 227739936
05/09/2025 0.41p 0.43p 0.36p 0.39p 153590160
04/09/2025 0.43p 0.59p 0.38p 0.41p 440373920
03/09/2025 0.44p 0.45p 0.40p 0.43p 44954004
02/09/2025 0.42p 0.44p 0.38p 0.44p 87923000
01/09/2025 0.43p 0.44p 0.38p 0.42p 100179120
29/08/2025 0.47p 0.48p 0.41p 0.44p 197896064
28/08/2025 0.50p 0.52p 0.45p 0.47p 94585072
27/08/2025 0.51p 0.52p 0.45p 0.50p 113309256
26/08/2025 0.53p 0.55p 0.48p 0.50p 43259448
22/08/2025 0.51p 0.57p 0.46p 0.52p 217116180
21/08/2025 0.59p 0.60p 0.50p 0.50p 132417224
20/08/2025 0.58p 0.68p 0.50p 0.56p 267669584
19/08/2025 0.58p 0.60p 0.55p 0.59p 118095568
18/08/2025 0.62p 0.65p 0.58p 0.61p 94073072
15/08/2025 0.62p 0.65p 0.58p 0.62p 19786064
14/08/2025 0.62p 0.65p 0.58p 0.62p 22462488
13/08/2025 0.63p 0.65p 0.55p 0.62p 66198852
12/08/2025 0.63p 0.70p 0.60p 0.65p 36148844
11/08/2025 0.64p 0.67p 0.60p 0.63p 43980544
08/08/2025 0.63p 0.67p 0.60p 0.64p 53261184
07/08/2025 0.68p 0.70p 0.60p 0.66p 106179112
06/08/2025 0.62p 0.70p 0.55p 0.68p 112690136
05/08/2025 0.62p 0.70p 0.55p 0.60p 106119888
04/08/2025 0.67p 0.71p 0.58p 0.61p 106664992
01/08/2025 0.68p 0.71p 0.63p 0.65p 30490640
31/07/2025 0.68p 0.70p 0.65p 0.70p 46301300
30/07/2025 0.72p 0.77p 0.65p 0.69p 79845800
29/07/2025 0.69p 0.75p 0.68p 0.73p 49310528
28/07/2025 0.78p 0.80p 0.66p 0.73p 98992744
25/07/2025 0.75p 0.80p 0.70p 0.78p 59870252
24/07/2025 0.83p 0.85p 0.73p 0.75p 189442256
23/07/2025 0.83p 0.90p 0.80p 0.84p 43211512
22/07/2025 0.85p 0.90p 0.80p 0.85p 28941434
21/07/2025 0.89p 0.91p 0.80p 0.85p 72811784
18/07/2025 0.91p 0.98p 0.85p 0.89p 105654144
17/07/2025 0.93p 1.00p 0.90p 0.93p 33683396
16/07/2025 0.97p 1.00p 0.91p 0.93p 34733280
15/07/2025 1.00p 1.03p 0.95p 0.97p 23925622
14/07/2025 1.00p 1.03p 0.97p 1.02p 22707108
11/07/2025 1.00p 1.05p 0.95p 1.00p 35007848
10/07/2025 0.97p 1.05p 0.96p 1.00p 65088512
09/07/2025 0.95p 0.99p 0.92p 0.97p 21067626
08/07/2025 0.95p 1.00p 0.90p 0.95p 26920544
07/07/2025 0.98p 0.99p 0.90p 0.91p 17989404
04/07/2025 0.95p 1.00p 0.90p 1.00p 28713204
03/07/2025 0.94p 1.00p 0.90p 0.95p 13624327
02/07/2025 0.94p 0.98p 0.90p 0.94p 9918669
01/07/2025 0.92p 1.00p 0.85p 0.94p 37898804
30/06/2025 0.92p 0.96p 0.88p 0.89p 8808600
27/06/2025 0.89p 0.95p 0.87p 0.92p 13171985
26/06/2025 0.93p 0.95p 0.85p 0.89p 32681964
25/06/2025 0.88p 1.00p 0.85p 0.94p 71685256
24/06/2025 0.85p 0.90p 0.83p 0.87p 14653860
23/06/2025 0.88p 0.91p 0.83p 0.86p 27877428
20/06/2025 0.88p 0.91p 0.85p 0.88p 25310528
19/06/2025 0.89p 0.92p 0.86p 0.88p 11342601
18/06/2025 0.90p 0.93p 0.86p 0.89p 18071380
17/06/2025 0.89p 0.95p 0.86p 0.91p 16737619
16/06/2025 0.91p 0.94p 0.86p 0.93p 22817032
13/06/2025 0.93p 0.94p 0.85p 0.91p 35313468
12/06/2025 0.98p 1.00p 0.87p 0.94p 61315388
11/06/2025 0.83p 1.05p 0.80p 0.97p 282625568
10/06/2025 0.86p 0.88p 0.78p 0.81p 47809160
09/06/2025 0.84p 0.85p 0.82p 0.83p 22391034
06/06/2025 0.81p 0.86p 0.78p 0.80p 32901882
05/06/2025 0.81p 0.82p 0.78p 0.81p 23244928
04/06/2025 0.83p 0.84p 0.78p 0.81p 74336552
03/06/2025 0.87p 0.88p 0.81p 0.83p 43131552
02/06/2025 0.83p 0.85p 0.80p 0.84p 32655368
30/05/2025 0.87p 0.88p 0.80p 0.85p 42464444
29/05/2025 0.84p 0.90p 0.82p 0.87p 43258212
28/05/2025 0.82p 0.85p 0.80p 0.84p 16831850
27/05/2025 0.82p 0.87p 0.78p 0.82p 22677068
23/05/2025 0.84p 0.84p 0.78p 0.82p 47087720
22/05/2025 0.84p 0.87p 0.82p 0.82p 20278382
21/05/2025 0.87p 0.89p 0.82p 0.83p 49375112
20/05/2025 0.83p 0.90p 0.82p 0.88p 56605052
19/05/2025 0.89p 0.90p 0.78p 0.84p 100522856
16/05/2025 0.89p 0.90p 0.87p 0.88p 13520414
15/05/2025 0.88p 0.90p 0.85p 0.89p 96162088
14/05/2025 0.89p 0.90p 0.86p 0.88p 31307808
13/05/2025 0.91p 0.94p 0.87p 0.89p 24808988
12/05/2025 0.91p 0.94p 0.87p 0.91p 29892350
09/05/2025 0.89p 0.94p 0.87p 0.91p 64251564
08/05/2025 0.91p 0.94p 0.87p 0.89p 71363600
07/05/2025 0.91p 0.94p 0.86p 0.88p 71820304
06/05/2025 0.97p 1.00p 0.88p 0.91p 48890824
02/05/2025 0.97p 1.00p 0.90p 0.90p 41799544
01/05/2025 0.98p 1.00p 0.93p 0.97p 10441237
30/04/2025 0.99p 1.00p 0.93p 0.98p 21074652
29/04/2025 1.02p 1.04p 0.95p 0.98p 22269324
28/04/2025 0.98p 1.04p 0.92p 1.00p 44661076
25/04/2025 0.93p 1.00p 0.90p 0.96p 51294192
24/04/2025 0.92p 0.95p 0.90p 0.93p 19265404
23/04/2025 0.97p 1.00p 0.90p 0.92p 31136228
22/04/2025 0.98p 1.00p 0.87p 0.94p 48211804
17/04/2025 0.94p 1.00p 0.90p 0.93p 19543078
16/04/2025 0.96p 1.00p 0.92p 0.94p 21240432
15/04/2025 0.95p 1.00p 0.90p 0.95p 18532260
14/04/2025 0.93p 1.00p 0.90p 0.96p 30548908
11/04/2025 0.95p 1.00p 0.90p 0.91p 18355744
10/04/2025 1.00p 1.04p 0.90p 0.95p 20882284
09/04/2025 0.93p 1.00p 0.86p 0.93p 24939604
08/04/2025 0.91p 0.97p 0.86p 0.93p 40885828
07/04/2025 0.83p 0.95p 0.75p 0.87p 110664416
04/04/2025 0.94p 0.95p 0.72p 0.85p 133515664
03/04/2025 0.98p 1.00p 0.90p 0.90p 25094108
02/04/2025 0.98p 1.02p 0.95p 0.97p 28008012
01/04/2025 1.03p 1.05p 0.95p 0.98p 45982928
31/03/2025 1.03p 1.10p 0.98p 1.00p 113284008
28/03/2025 1.01p 1.02p 0.98p 1.00p 27834684
27/03/2025 1.01p 1.02p 0.99p 1.01p 19538472
26/03/2025 1.00p 1.02p 0.98p 1.01p 34242416
25/03/2025 1.02p 1.04p 0.98p 1.00p 36984912
24/03/2025 1.04p 1.08p 0.99p 1.02p 44023072
21/03/2025 1.01p 1.07p 0.98p 1.01p 39947376
20/03/2025 1.03p 1.05p 0.96p 0.99p 40502996
19/03/2025 1.03p 1.05p 1.00p 1.03p 18198348
18/03/2025 1.05p 1.10p 1.00p 1.02p 25797536
17/03/2025 1.06p 1.12p 1.00p 1.07p 30312624
14/03/2025 1.10p 1.15p 1.00p 1.05p 29435012
13/03/2025 1.03p 1.07p 0.98p 1.04p 20385924
12/03/2025 1.04p 1.08p 0.98p 1.01p 37053628
11/03/2025 1.04p 1.08p 1.00p 1.04p 24585984
10/03/2025 1.05p 1.10p 1.00p 1.04p 37808284
07/03/2025 1.03p 1.10p 1.00p 1.05p 58116164
06/03/2025 1.03p 1.10p 1.00p 1.03p 57716792
05/03/2025 1.08p 1.20p 0.95p 1.00p 52328168
04/03/2025 1.06p 1.08p 0.98p 0.99p 95130576
03/03/2025 1.07p 1.24p 1.01p 1.04p 251336000
28/02/2025 0.92p 0.94p 0.87p 0.91p 46494716
27/02/2025 0.92p 0.93p 0.90p 0.92p 16725388
26/02/2025 0.95p 0.97p 0.90p 0.92p 24436066
25/02/2025 0.93p 0.95p 0.90p 0.91p 54307448
24/02/2025 0.94p 0.96p 0.90p 0.92p 33067306
21/02/2025 0.95p 0.97p 0.92p 0.95p 25681248
20/02/2025 0.97p 1.00p 0.93p 0.95p 37782804
19/02/2025 0.97p 1.00p 0.93p 0.98p 35672292
18/02/2025 0.93p 0.97p 0.92p 0.95p 25024636
17/02/2025 0.99p 1.00p 0.92p 0.93p 55337896
14/02/2025 1.00p 1.02p 0.95p 0.99p 30844822
13/02/2025 1.03p 1.05p 0.97p 1.00p 44791240
12/02/2025 1.06p 1.10p 0.99p 1.02p 154234112
11/02/2025 0.86p 1.07p 0.85p 1.01p 275300320
10/02/2025 0.87p 0.88p 0.83p 0.86p 32904380
07/02/2025 0.87p 0.90p 0.85p 0.87p 16406119
06/02/2025 0.88p 0.90p 0.85p 0.87p 14740457
05/02/2025 0.87p 0.89p 0.84p 0.89p 35389224
04/02/2025 0.88p 0.90p 0.85p 0.87p 32853040
03/02/2025 0.89p 0.90p 0.85p 0.88p 29912936
31/01/2025 0.89p 0.90p 0.87p 0.90p 24753416
30/01/2025 0.88p 0.90p 0.86p 0.89p 21251290
29/01/2025 0.83p 0.90p 0.81p 0.88p 36445504
28/01/2025 0.88p 0.89p 0.86p 0.89p 13506822
27/01/2025 0.89p 0.90p 0.85p 0.86p 50660764
24/01/2025 0.88p 0.90p 0.86p 0.89p 41135728
23/01/2025 0.89p 0.90p 0.86p 0.88p 29735736
22/01/2025 0.92p 0.95p 0.88p 0.89p 35036356
21/01/2025 0.89p 0.93p 0.86p 0.91p 40100780
20/01/2025 0.91p 0.92p 0.88p 0.89p 36909848
17/01/2025 0.91p 0.92p 0.89p 0.91p 34085336
16/01/2025 0.92p 0.93p 0.88p 0.91p 44397332
15/01/2025 0.93p 0.95p 0.90p 0.92p 24004666
14/01/2025 0.92p 0.95p 0.88p 0.88p 31384330
13/01/2025 0.90p 0.93p 0.89p 0.93p 22257364
10/01/2025 0.94p 0.95p 0.89p 0.89p 41946364
09/01/2025 0.94p 0.95p 0.91p 0.94p 23337712
08/01/2025 0.92p 0.95p 0.89p 0.91p 41478584
07/01/2025 0.94p 0.95p 0.90p 0.92p 31590546
06/01/2025 0.96p 0.98p 0.93p 0.95p 20073304
03/01/2025 0.96p 0.99p 0.93p 0.98p 19382940
02/01/2025 0.90p 0.98p 0.88p 0.98p 41562368
31/12/2024 0.90p 0.91p 0.88p 0.90p 24222140
30/12/2024 0.92p 0.93p 0.88p 0.92p 36084640
27/12/2024 0.96p 0.98p 0.90p 0.92p 28059202
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

*Close Price adjusted for both dividends and splits