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
12/03/2024 1.20p 1.65p 1.15p 1.41p 418302048
11/03/2024 1.50p 1.55p 1.15p 1.22p 422793120
08/03/2024 1.80p 1.81p 1.45p 1.49p 485599680
07/03/2024 2.35p 2.35p 1.66p 1.79p 479404192
06/03/2024 2.13p 2.24p 2.05p 2.15p 55977268
05/03/2024 2.13p 2.20p 2.05p 2.15p 70037400
04/03/2024 2.20p 2.25p 2.09p 2.10p 77372840
01/03/2024 2.23p 2.30p 2.10p 2.20p 55677392
29/02/2024 2.10p 2.50p 2.00p 2.25p 204819904
28/02/2024 2.18p 2.20p 2.05p 2.11p 88723368
27/02/2024 2.35p 2.36p 2.15p 2.24p 91315816
26/02/2024 2.48p 2.50p 2.30p 2.30p 97250240
23/02/2024 2.48p 2.55p 2.32p 2.48p 153114832
22/02/2024 2.18p 2.70p 2.00p 2.44p 442318944
21/02/2024 2.28p 2.28p 2.00p 2.13p 150337088
20/02/2024 2.28p 2.31p 2.10p 2.22p 112064568
19/02/2024 2.50p 2.50p 2.15p 2.29p 134975872
16/02/2024 2.50p 2.70p 2.30p 2.41p 267602288
15/02/2024 1.85p 2.60p 1.75p 2.45p 466889760
14/02/2024 2.13p 2.15p 1.65p 1.85p 406918144
13/02/2024 2.13p 2.20p 2.00p 2.08p 147563328
12/02/2024 2.25p 2.30p 2.00p 2.10p 175526080
09/02/2024 2.33p 2.35p 1.95p 2.20p 316742144
08/02/2024 2.60p 2.80p 2.20p 2.30p 629978752
07/02/2024 1.73p 2.60p 1.60p 2.40p 1573097216
06/02/2024 2.95p 3.20p 1.95p 2.16p 791967616
05/02/2024 2.05p 3.70p 2.00p 2.85p 1075258752
02/02/2024 1.33p 1.45p 1.25p 1.38p 344711488
01/02/2024 1.38p 1.45p 1.20p 1.29p 388331520
31/01/2024 1.30p 1.70p 1.20p 1.37p 762167232
30/01/2024 1.55p 2.40p 1.05p 1.23p 1851386624
29/01/2024 0.64p 1.65p 0.62p 1.48p 2494871040
26/01/2024 0.36p 0.73p 0.36p 0.62p 2407597056
25/01/2024 0.21p 0.38p 0.21p 0.37p 2396228864
24/01/2024 0.20p 0.20p 0.19p 0.19p 79836920
23/01/2024 0.20p 0.21p 0.20p 0.20p 141549008
22/01/2024 0.20p 0.22p 0.19p 0.20p 626610688
19/01/2024 0.21p 0.22p 0.19p 0.20p 879221760
18/01/2024 0.21p 0.22p 0.21p 0.21p 480632384
17/01/2024 0.22p 0.22p 0.21p 0.21p 55454072
16/01/2024 0.22p 0.22p 0.21p 0.22p 47725040
15/01/2024 0.21p 0.22p 0.21p 0.22p 62551856
12/01/2024 0.21p 0.22p 0.20p 0.22p 85182336
11/01/2024 0.21p 0.22p 0.20p 0.22p 56090164
10/01/2024 0.21p 0.22p 0.20p 0.21p 141197472
09/01/2024 0.22p 0.23p 0.20p 0.21p 390689952
08/01/2024 0.26p 0.26p 0.22p 0.22p 219431040
05/01/2024 0.24p 0.25p 0.23p 0.25p 66016196
04/01/2024 0.25p 0.25p 0.23p 0.24p 79054200
03/01/2024 0.25p 0.25p 0.24p 0.25p 179779744
02/01/2024 0.25p 0.26p 0.24p 0.25p 191160592
29/12/2023 0.25p 0.26p 0.25p 0.25p 255049811
28/12/2023 0.25p 0.26p 0.24p 0.25p 372640256
27/12/2023 0.25p 0.27p 0.24p 0.25p 580900544
22/12/2023 0.24p 0.25p 0.22p 0.25p 545168533
21/12/2023 0.28p 0.30p 0.23p 0.24p 2321402880
20/12/2023 0.88p 0.90p 0.70p 0.75p 65972936
19/12/2023 1.03p 1.10p 0.83p 0.90p 49319136
18/12/2023 1.15p 1.20p 0.95p 1.05p 37244384
15/12/2023 1.18p 1.40p 1.10p 1.13p 31351484
14/12/2023 1.38p 1.40p 1.10p 1.22p 34159280
13/12/2023 1.53p 1.55p 1.25p 1.30p 41238160
12/12/2023 1.70p 1.71p 1.50p 1.51p 24966584
11/12/2023 1.65p 1.80p 1.50p 1.70p 8217790
08/12/2023 1.85p 1.90p 1.60p 1.70p 17240028
07/12/2023 1.73p 2.15p 1.73p 1.93p 22660460
06/12/2023 2.10p 2.13p 1.70p 1.74p 34877968
05/12/2023 2.35p 2.40p 2.00p 2.09p 33622996
04/12/2023 2.90p 3.10p 2.75p 2.95p 4296465
01/12/2023 2.90p 3.00p 2.82p 2.95p 4488218
30/11/2023 2.88p 3.20p 2.75p 2.95p 8533935
29/11/2023 2.95p 3.10p 2.75p 2.80p 5680306
28/11/2023 3.15p 3.30p 2.80p 2.95p 5892387
27/11/2023 3.00p 3.30p 2.98p 3.15p 7399361
24/11/2023 3.00p 3.10p 2.90p 2.98p 11408267
23/11/2023 2.88p 3.10p 2.80p 3.05p 12245210
22/11/2023 3.20p 3.20p 2.85p 3.05p 20202030
21/11/2023 3.25p 3.36p 2.70p 3.20p 63010632
20/11/2023 4.10p 4.50p 2.90p 3.30p 159791072
17/11/2023 5.95p 6.30p 5.54p 5.60p 12194896
16/11/2023 5.85p 6.66p 5.70p 5.95p 35827544
15/11/2023 5.20p 5.96p 5.20p 5.85p 24050836
14/11/2023 5.10p 5.20p 4.80p 5.05p 8228928
13/11/2023 5.60p 5.70p 5.00p 5.10p 16423021
10/11/2023 4.75p 6.04p 4.67p 5.55p 31788684
09/11/2023 6.18p 6.68p 5.90p 6.00p 22672836
08/11/2023 5.30p 6.10p 5.20p 6.02p 25249488
07/11/2023 5.90p 6.12p 5.21p 5.32p 12957522
06/11/2023 5.00p 5.30p 5.00p 5.25p 5036124
03/11/2023 5.20p 5.50p 4.95p 5.14p 7659662
02/11/2023 5.40p 5.44p 5.10p 5.20p 4795288
01/11/2023 5.35p 5.60p 5.20p 5.30p 5893159
31/10/2023 5.40p 5.60p 5.20p 5.34p 5801202
30/10/2023 4.30p 5.70p 4.30p 5.40p 18162502
27/10/2023 5.30p 5.80p 5.20p 5.30p 9355761
26/10/2023 5.95p 6.00p 5.20p 5.25p 8421232
25/10/2023 5.95p 6.16p 5.63p 5.95p 5999891
24/10/2023 5.30p 6.20p 5.00p 5.71p 20530232
23/10/2023 5.50p 5.60p 4.80p 5.30p 20038346
20/10/2023 5.95p 6.00p 5.40p 5.45p 11341227
19/10/2023 6.05p 6.20p 5.76p 5.95p 7262885
18/10/2023 5.70p 6.30p 5.30p 6.05p 12264497
17/10/2023 6.00p 6.20p 5.39p 5.70p 13475747
16/10/2023 5.20p 6.36p 5.03p 6.00p 42848708
13/10/2023 4.50p 5.10p 4.40p 4.90p 8303113
12/10/2023 4.60p 4.75p 4.38p 4.45p 7233252
11/10/2023 4.65p 4.70p 4.50p 4.60p 2572184
10/10/2023 4.65p 4.70p 4.50p 4.60p 4065150
09/10/2023 4.60p 4.90p 4.50p 4.65p 6123754
06/10/2023 4.60p 5.09p 4.50p 4.70p 14866427
05/10/2023 4.90p 5.10p 3.90p 4.64p 73823896
04/10/2023 5.05p 5.20p 4.88p 4.99p 10898167
03/10/2023 5.75p 5.84p 4.80p 5.20p 26068152
02/10/2023 5.90p 6.20p 5.60p 5.70p 10133714
29/09/2023 5.85p 6.00p 5.75p 5.90p 5639725
28/09/2023 5.80p 5.90p 5.60p 5.83p 8965715
27/09/2023 5.95p 6.10p 5.74p 5.86p 8524512
26/09/2023 6.03p 6.15p 5.60p 6.00p 24183912
25/09/2023 6.60p 6.80p 6.01p 6.05p 22395840
22/09/2023 6.40p 6.60p 6.30p 6.44p 8460142
21/09/2023 6.50p 6.52p 6.20p 6.36p 6204665
20/09/2023 6.38p 6.70p 6.30p 6.50p 7852060
19/09/2023 6.60p 6.70p 6.30p 6.38p 10348776
18/09/2023 6.80p 6.90p 6.50p 6.60p 8389445
15/09/2023 6.70p 7.29p 6.66p 6.90p 22910106
14/09/2023 6.40p 7.00p 6.35p 6.80p 30964900
13/09/2023 6.23p 6.49p 6.00p 6.30p 34538856
12/09/2023 6.18p 6.25p 6.00p 6.22p 21472788
11/09/2023 6.15p 6.30p 6.15p 6.20p 11617094
08/09/2023 6.30p 6.40p 6.10p 6.20p 15641307
07/09/2023 6.30p 6.50p 6.00p 6.28p 59487104
06/09/2023 6.60p 6.90p 6.50p 6.65p 3767408
05/09/2023 6.60p 7.10p 6.50p 6.70p 11210090
04/09/2023 6.60p 6.80p 6.30p 6.60p 9237281
01/09/2023 7.00p 7.04p 6.43p 6.60p 9098606
31/08/2023 7.20p 7.50p 6.90p 7.00p 7722174
30/08/2023 7.05p 7.20p 6.80p 7.00p 4840144
29/08/2023 7.25p 7.50p 7.00p 7.05p 3352622
25/08/2023 7.35p 7.39p 7.10p 7.20p 4533947
24/08/2023 7.80p 7.90p 7.26p 7.38p 3524543
23/08/2023 7.90p 8.15p 7.70p 7.80p 5878878
22/08/2023 8.00p 8.50p 7.81p 8.15p 7241353
21/08/2023 7.45p 8.20p 7.30p 8.00p 3591814
18/08/2023 7.90p 8.10p 7.20p 7.60p 11884992
17/08/2023 8.80p 9.00p 7.50p 7.96p 18667024
16/08/2023 8.70p 9.10p 8.50p 8.76p 6331841
15/08/2023 8.85p 9.00p 8.60p 8.70p 6806230
14/08/2023 9.40p 9.78p 8.80p 8.85p 14241446
11/08/2023 9.05p 9.50p 8.99p 9.20p 8543058
10/08/2023 9.10p 9.30p 8.80p 8.95p 8925036
09/08/2023 9.35p 9.70p 9.00p 9.10p 6894146
08/08/2023 8.95p 10.00p 8.80p 9.30p 18233626
07/08/2023 9.10p 9.10p 8.80p 9.00p 3161601
04/08/2023 9.05p 9.29p 8.60p 9.10p 6151857
03/08/2023 9.00p 9.20p 8.70p 9.00p 4209954
02/08/2023 8.90p 9.30p 8.70p 9.00p 3933512
01/08/2023 8.80p 9.00p 8.41p 8.90p 7671740
31/07/2023 9.05p 9.20p 8.50p 8.87p 5138166
28/07/2023 9.20p 9.38p 8.70p 9.10p 5938464
27/07/2023 9.60p 9.80p 9.00p 9.10p 8637432
26/07/2023 8.80p 9.77p 8.50p 9.40p 9716625
25/07/2023 9.05p 9.20p 8.50p 8.85p 6156609
24/07/2023 9.25p 9.38p 8.80p 9.12p 5492418
21/07/2023 9.30p 9.50p 9.00p 9.35p 3474270
20/07/2023 9.20p 9.50p 9.00p 9.30p 10502797
19/07/2023 9.35p 9.50p 9.00p 9.30p 10612131
18/07/2023 9.05p 9.50p 8.50p 9.20p 11227052
17/07/2023 9.65p 10.20p 8.70p 9.05p 20340240
14/07/2023 9.40p 10.30p 6.94p 9.80p 34392560
13/07/2023 8.00p 9.90p 7.96p 9.25p 38980168
12/07/2023 7.85p 8.20p 7.50p 8.10p 10212795
11/07/2023 6.90p 8.40p 6.70p 7.80p 26330336
10/07/2023 5.60p 7.70p 5.60p 7.05p 33463914
07/07/2023 4.95p 5.20p 4.32p 5.10p 16212047
06/07/2023 5.55p 5.61p 5.30p 5.55p 3168443
05/07/2023 5.70p 5.75p 5.50p 5.60p 2044673
04/07/2023 5.80p 5.88p 5.60p 5.72p 1822853
03/07/2023 5.75p 5.90p 5.40p 5.80p 8244008
30/06/2023 5.75p 5.90p 5.62p 5.75p 3246426
29/06/2023 5.95p 6.10p 5.60p 5.75p 3751622
28/06/2023 6.05p 6.20p 5.50p 6.00p 8914681
27/06/2023 6.00p 6.10p 5.80p 6.05p 3318154
26/06/2023 6.15p 6.17p 5.90p 6.00p 3776396
23/06/2023 6.20p 6.40p 6.10p 6.15p 3234064
22/06/2023 6.40p 6.50p 6.10p 6.20p 3377173
21/06/2023 6.40p 6.50p 6.30p 6.40p 1467589
20/06/2023 6.45p 6.50p 6.31p 6.40p 2569376
19/06/2023 6.65p 6.80p 6.44p 6.45p 2136333
16/06/2023 6.45p 6.80p 6.40p 6.65p 5039333
15/06/2023 6.70p 6.80p 6.40p 6.45p 2407144
14/06/2023 6.75p 6.80p 6.60p 6.70p 1406601
13/06/2023 6.80p 6.90p 6.70p 6.80p 2868977
12/06/2023 7.05p 7.10p 6.70p 6.80p 4421732
09/06/2023 7.15p 7.30p 7.00p 7.00p 4541534
08/06/2023 7.40p 7.50p 7.00p 7.16p 3431042
07/06/2023 7.45p 7.60p 7.30p 7.40p 5080674
06/06/2023 7.65p 7.80p 7.30p 7.40p 3625796
05/06/2023 7.30p 7.80p 7.30p 7.55p 15398209
02/06/2023 7.00p 7.40p 6.90p 7.30p 8644276
01/06/2023 6.90p 7.20p 6.80p 7.00p 4282731

*Close Price adjusted for both dividends and splits