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
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
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

*Close Price adjusted for both dividends and splits