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
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
23/09/2021 8.75p 8.80p 8.00p 8.10p 4007793
22/09/2021 8.03p 9.00p 7.80p 8.72p 3886648
21/09/2021 8.00p 8.50p 7.75p 7.75p 5446831
20/09/2021 8.13p 8.50p 7.75p 8.00p 3980133
17/09/2021 8.55p 8.60p 8.00p 8.41p 4934780
16/09/2021 8.75p 9.00p 8.46p 8.46p 2032235
15/09/2021 8.90p 9.00p 8.20p 8.75p 3172294
14/09/2021 8.75p 9.00p 8.70p 8.75p 3934565
13/09/2021 9.15p 9.30p 8.50p 8.90p 4372960
10/09/2021 8.95p 9.50p 8.95p 9.29p 6415501
09/09/2021 9.30p 9.30p 8.60p 8.90p 4052393
08/09/2021 8.95p 9.50p 8.83p 9.10p 7668049
07/09/2021 9.25p 9.50p 8.65p 8.95p 3718970
06/09/2021 9.15p 9.50p 8.95p 9.21p 8749826
03/09/2021 8.60p 9.50p 8.40p 8.97p 16015312
02/09/2021 8.30p 9.30p 8.00p 8.60p 12892472
01/09/2021 9.00p 9.16p 8.00p 8.39p 15738244
31/08/2021 8.95p 9.50p 8.80p 9.00p 13320922
27/08/2021 8.00p 9.80p 8.00p 9.10p 39384160
26/08/2021 6.00p 10.00p 5.00p 8.52p 165623328
25/08/2021 13.70p 13.79p 12.26p 12.40p 57034428
24/08/2021 14.15p 15.00p 12.70p 13.60p 41916052
23/08/2021 17.15p 17.78p 14.00p 14.48p 77865120
20/08/2021 14.65p 18.00p 14.50p 17.00p 48796644
19/08/2021 12.40p 15.50p 12.40p 14.60p 47964680
18/08/2021 11.05p 12.00p 10.00p 11.50p 17309372
17/08/2021 11.85p 12.00p 10.60p 11.30p 15904461
16/08/2021 12.05p 12.80p 11.50p 11.90p 14652419
13/08/2021 12.20p 13.50p 11.50p 12.30p 22445810
12/08/2021 12.15p 13.50p 10.20p 12.20p 88676560
11/08/2021 13.50p 18.00p 9.00p 12.50p 141033552
10/08/2021 27.00p 27.00p 26.00p 26.05p 4031045
09/08/2021 27.75p 28.00p 26.00p 26.80p 8584764
06/08/2021 27.88p 28.50p 27.50p 28.00p 5228635
05/08/2021 27.50p 28.50p 27.30p 27.90p 4086147
04/08/2021 27.00p 28.50p 26.94p 27.50p 6573888
03/08/2021 27.50p 28.00p 26.25p 27.00p 4005142
02/08/2021 27.38p 29.00p 26.50p 27.55p 11914575
30/07/2021 27.05p 29.00p 26.50p 27.70p 13800408
29/07/2021 26.50p 28.00p 25.13p 26.50p 10793593
28/07/2021 26.50p 27.50p 25.00p 26.50p 14000239
27/07/2021 23.75p 27.00p 22.81p 26.50p 24611258
26/07/2021 21.75p 24.00p 20.70p 23.75p 8199566
23/07/2021 22.75p 23.00p 21.50p 21.50p 3317581
22/07/2021 22.40p 23.22p 22.00p 22.75p 2630515
21/07/2021 22.25p 22.50p 21.50p 22.10p 2708330
20/07/2021 22.10p 23.50p 22.00p 22.40p 5290652
19/07/2021 23.50p 24.80p 22.03p 22.10p 12323447
16/07/2021 21.75p 23.80p 21.00p 23.70p 4589892
15/07/2021 22.25p 23.00p 21.63p 21.80p 5159562
14/07/2021 22.40p 22.86p 21.50p 22.00p 4311846
13/07/2021 21.75p 23.80p 21.50p 22.50p 10728446
12/07/2021 24.25p 24.25p 18.50p 21.90p 35499360
09/07/2021 24.75p 25.87p 23.50p 23.65p 11141163
08/07/2021 25.50p 26.00p 24.00p 24.90p 9110293
07/07/2021 26.85p 27.00p 25.50p 25.50p 5922457
06/07/2021 27.75p 28.50p 25.85p 26.50p 13536443
05/07/2021 24.75p 28.00p 24.36p 27.00p 20085678
02/07/2021 24.00p 25.50p 23.40p 25.00p 10633068
01/07/2021 24.80p 25.00p 23.00p 24.00p 15101220
30/06/2021 26.25p 26.25p 22.75p 24.70p 30353264
29/06/2021 25.75p 27.00p 24.50p 26.05p 17331304
28/06/2021 26.85p 27.44p 24.70p 25.80p 20928834
25/06/2021 24.50p 28.00p 24.50p 27.10p 37750784
24/06/2021 22.45p 25.00p 22.00p 24.50p 38838688
23/06/2021 20.60p 22.60p 20.50p 22.40p 14007419
22/06/2021 18.65p 21.80p 18.65p 20.50p 23265124
21/06/2021 19.15p 19.50p 17.50p 18.50p 15670754
18/06/2021 18.70p 18.80p 17.40p 18.16p 15405015
17/06/2021 19.80p 19.86p 18.60p 18.70p 11190017
16/06/2021 20.85p 21.00p 19.70p 19.80p 11619980
15/06/2021 21.00p 21.60p 20.60p 21.00p 6396362
14/06/2021 21.40p 21.99p 20.50p 20.90p 8658965
11/06/2021 21.05p 21.70p 20.80p 21.40p 7893492
10/06/2021 21.05p 21.50p 20.68p 21.40p 3702245
09/06/2021 20.65p 21.72p 20.50p 21.50p 7380801
08/06/2021 21.20p 21.40p 20.50p 20.80p 5401345
07/06/2021 21.25p 21.50p 20.56p 21.30p 5180989
04/06/2021 21.45p 21.80p 20.80p 21.20p 10409997
03/06/2021 21.55p 21.80p 20.50p 21.30p 7278411
02/06/2021 21.20p 22.00p 20.60p 21.35p 7745110
01/06/2021 20.80p 21.40p 19.62p 21.30p 9113324
28/05/2021 21.25p 21.50p 20.46p 20.80p 9229120
27/05/2021 21.25p 22.28p 21.00p 21.50p 11916400
26/05/2021 20.85p 21.98p 20.80p 21.40p 16382908
25/05/2021 20.10p 22.00p 20.10p 20.70p 13819973
24/05/2021 20.85p 21.00p 19.64p 20.05p 7626749
21/05/2021 20.05p 21.40p 19.80p 20.80p 11613656
20/05/2021 19.40p 20.50p 19.02p 19.95p 6788588
19/05/2021 20.98p 21.20p 19.50p 19.50p 10206939
18/05/2021 21.15p 21.90p 20.50p 20.90p 11449831
17/05/2021 19.45p 21.90p 19.30p 21.10p 21507448
14/05/2021 18.25p 20.00p 18.20p 19.48p 15260606
13/05/2021 18.65p 19.20p 17.70p 18.20p 10856689
12/05/2021 17.75p 19.80p 17.50p 18.30p 14188788
11/05/2021 18.75p 19.00p 17.50p 17.90p 12026948
10/05/2021 19.65p 20.00p 17.50p 18.98p 22710434
07/05/2021 19.10p 19.60p 16.70p 19.60p 46380688
06/05/2021 21.25p 22.00p 19.00p 19.20p 32275260
05/05/2021 23.10p 23.50p 20.60p 21.50p 34262088
04/05/2021 21.15p 24.50p 20.04p 23.00p 49403112
30/04/2021 19.25p 20.50p 18.70p 20.35p 26247404
29/04/2021 17.35p 20.50p 17.00p 19.30p 75010600
28/04/2021 16.35p 17.30p 16.00p 16.90p 20481314
27/04/2021 15.90p 16.60p 15.58p 16.30p 36749068
26/04/2021 14.35p 16.00p 14.35p 16.00p 33343884
23/04/2021 13.00p 14.50p 12.80p 13.98p 16620957
22/04/2021 12.05p 13.50p 11.90p 13.10p 22077228
21/04/2021 12.25p 12.40p 11.67p 12.20p 28302804
20/04/2021 13.55p 14.20p 12.30p 12.30p 34040380
19/04/2021 11.35p 14.00p 11.30p 13.60p 48356056
16/04/2021 10.35p 11.40p 10.27p 11.36p 47177008
15/04/2021 12.85p 13.00p 11.70p 11.70p 7756497
14/04/2021 13.70p 13.80p 12.50p 12.90p 10114402
13/04/2021 14.25p 14.60p 13.00p 13.90p 21585300
12/04/2021 11.15p 14.50p 11.15p 14.30p 32969286
09/04/2021 10.50p 11.47p 10.42p 11.15p 10677826
08/04/2021 10.45p 11.40p 10.00p 10.60p 15700854
07/04/2021 9.25p 11.30p 9.10p 10.30p 31533856
06/04/2021 8.10p 9.40p 8.00p 9.20p 25363736
01/04/2021 7.63p 8.20p 7.45p 8.00p 7947603
31/03/2021 7.63p 7.80p 7.30p 7.60p 5282543
30/03/2021 7.35p 8.00p 7.00p 7.65p 7376990
29/03/2021 7.13p 7.80p 7.13p 7.30p 4743211
26/03/2021 7.20p 7.50p 7.00p 7.15p 3638624
25/03/2021 7.50p 7.54p 7.00p 7.15p 2970688
24/03/2021 8.10p 8.40p 7.30p 7.60p 7565361
23/03/2021 7.38p 8.80p 7.30p 8.30p 13120446
22/03/2021 7.00p 7.50p 6.90p 7.35p 5693814
19/03/2021 6.95p 7.10p 6.81p 6.90p 2480560
18/03/2021 6.95p 7.10p 6.83p 7.00p 1956233
17/03/2021 7.00p 7.20p 6.92p 6.95p 3728404
16/03/2021 6.90p 7.20p 6.80p 6.99p 2684735
15/03/2021 7.10p 7.20p 6.80p 7.00p 2234440
12/03/2021 7.00p 7.35p 6.89p 7.00p 5457856
11/03/2021 7.00p 7.20p 6.80p 7.04p 2574033
10/03/2021 6.70p 7.35p 6.67p 6.99p 2480067
09/03/2021 6.90p 7.00p 6.60p 7.00p 1671426
08/03/2021 6.90p 7.00p 6.80p 6.90p 1481370
05/03/2021 7.13p 7.25p 6.75p 6.95p 3008849
04/03/2021 7.35p 7.50p 7.00p 7.00p 1391472
03/03/2021 7.30p 7.60p 7.25p 7.30p 3255955
02/03/2021 7.03p 7.40p 6.90p 7.40p 2709913
01/03/2021 7.03p 7.25p 6.80p 7.00p 4979597
26/02/2021 6.85p 7.25p 6.73p 7.10p 2133831
25/02/2021 6.90p 7.02p 6.68p 6.85p 2003860
24/02/2021 6.85p 7.00p 6.63p 6.80p 4150291
23/02/2021 7.25p 7.50p 6.70p 6.90p 4267841
22/02/2021 7.38p 7.50p 7.00p 7.25p 3078345
19/02/2021 7.38p 7.75p 7.26p 7.50p 2911108
18/02/2021 8.13p 8.25p 7.25p 7.38p 4443586
17/02/2021 7.75p 8.00p 7.50p 7.75p 2737516
16/02/2021 7.75p 8.00p 7.50p 7.80p 3373603
15/02/2021 7.63p 8.00p 7.50p 8.00p 4963419
12/02/2021 7.63p 7.75p 7.25p 7.63p 3440699
11/02/2021 7.75p 8.00p 7.50p 7.75p 1467579
10/02/2021 7.75p 8.00p 7.60p 7.60p 2505384
09/02/2021 8.00p 8.25p 7.50p 7.75p 3030229
08/02/2021 8.00p 8.25p 7.75p 8.00p 3259431
05/02/2021 7.33p 8.25p 7.25p 8.10p 11551511
04/02/2021 6.88p 7.50p 6.88p 7.50p 2163216
03/02/2021 7.05p 7.10p 6.75p 6.88p 2172299
02/02/2021 7.10p 7.25p 6.75p 7.00p 2810289
01/02/2021 6.63p 7.25p 6.63p 7.20p 7103257
29/01/2021 6.63p 6.80p 6.55p 6.75p 2004691
28/01/2021 7.00p 7.00p 6.28p 6.63p 5559986
27/01/2021 7.13p 7.25p 6.90p 7.00p 2154164
26/01/2021 7.00p 7.40p 6.91p 7.10p 2653018
25/01/2021 7.28p 7.50p 6.95p 7.10p 4930996
22/01/2021 7.80p 8.00p 7.22p 7.30p 6767063
21/01/2021 7.80p 8.00p 7.75p 7.80p 3352743
20/01/2021 8.00p 8.19p 7.70p 7.80p 4702002
19/01/2021 7.88p 7.91p 7.50p 7.80p 4267332

*Close Price adjusted for both dividends and splits