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
22/03/2022 8.95p 9.05p 8.50p 8.85p 1822187
21/03/2022 8.85p 9.40p 8.70p 8.95p 2090554
18/03/2022 8.50p 9.00p 8.49p 8.85p 2005797
17/03/2022 8.50p 8.60p 8.10p 8.50p 1810598
16/03/2022 8.90p 8.91p 7.75p 8.40p 9047626
15/03/2022 10.05p 10.15p 8.80p 8.80p 6495390
14/03/2022 10.25p 10.30p 9.30p 10.00p 4166186
11/03/2022 10.10p 10.60p 10.00p 10.25p 2254306
10/03/2022 10.00p 10.40p 9.60p 10.40p 3507878
09/03/2022 9.65p 10.50p 9.40p 10.14p 2042870
08/03/2022 10.05p 10.48p 9.00p 9.90p 3217088
07/03/2022 9.65p 10.50p 9.00p 10.05p 4186141
04/03/2022 9.80p 10.00p 9.20p 9.70p 2552391
03/03/2022 10.05p 10.50p 9.60p 9.90p 1833753
02/03/2022 10.25p 10.40p 9.50p 10.05p 3190411
01/03/2022 9.85p 10.45p 9.30p 10.20p 3955347
28/02/2022 9.95p 10.40p 9.70p 9.90p 2954245
25/02/2022 10.10p 10.43p 9.70p 10.00p 2361363
24/02/2022 10.45p 10.50p 9.40p 9.85p 5532649
23/02/2022 9.95p 10.70p 9.70p 10.55p 2999839
22/02/2022 9.90p 10.00p 9.25p 9.90p 4356882
21/02/2022 10.55p 10.60p 9.84p 10.00p 6146951
18/02/2022 10.85p 11.00p 10.50p 10.60p 3038505
17/02/2022 11.00p 11.20p 10.50p 10.85p 1888611
16/02/2022 10.95p 11.80p 10.80p 11.00p 5407635
15/02/2022 10.65p 11.50p 10.20p 11.00p 4279013
14/02/2022 11.15p 11.24p 10.00p 10.60p 3321607
11/02/2022 11.15p 11.40p 10.80p 11.15p 2427062
10/02/2022 11.20p 11.50p 10.80p 11.28p 3310887
09/02/2022 12.25p 13.00p 11.00p 11.14p 7453072
08/02/2022 11.05p 11.70p 10.56p 11.20p 3786498
07/02/2022 11.15p 11.80p 10.60p 10.80p 3122568
04/02/2022 11.05p 11.80p 10.93p 11.00p 3701392
03/02/2022 11.05p 11.80p 10.80p 11.10p 3359906
02/02/2022 11.30p 11.50p 10.74p 10.96p 1719891
01/02/2022 10.40p 11.50p 9.80p 11.20p 7717343
31/01/2022 10.70p 11.10p 10.30p 10.40p 2961604
28/01/2022 10.70p 11.13p 10.30p 10.50p 5426461
27/01/2022 11.45p 11.50p 10.53p 10.70p 4752068
26/01/2022 9.95p 12.00p 9.80p 11.30p 8716969
25/01/2022 11.00p 11.91p 9.50p 9.95p 13406585
24/01/2022 11.30p 12.70p 10.50p 11.20p 15485971
21/01/2022 14.65p 15.00p 10.70p 11.00p 37851032
20/01/2022 12.10p 15.50p 11.80p 14.00p 45882460
19/01/2022 10.60p 12.50p 10.49p 12.00p 23725244
18/01/2022 9.85p 11.09p 9.70p 10.50p 19835916
17/01/2022 8.65p 11.50p 8.65p 9.95p 32585912
14/01/2022 9.10p 9.50p 8.00p 8.97p 17572788
13/01/2022 6.95p 9.50p 6.90p 9.10p 36735344
12/01/2022 6.95p 7.20p 6.60p 7.10p 2150897
10/01/2022 6.90p 7.18p 6.60p 6.92p 1419686
07/01/2022 6.95p 7.20p 6.60p 7.00p 2006894
06/01/2022 7.05p 7.20p 6.73p 6.80p 1917325
05/01/2022 6.95p 7.20p 6.70p 7.20p 1598607
04/01/2022 7.00p 7.40p 6.84p 7.20p 3024884
31/12/2021 6.80p 7.20p 6.60p 7.00p 1589983
30/12/2021 7.20p 7.50p 6.84p 6.84p 3534327
29/12/2021 6.60p 7.30p 6.00p 7.10p 2114339
24/12/2021 6.50p 6.80p 6.40p 6.60p 653137
23/12/2021 6.70p 6.80p 6.20p 6.50p 4537362
22/12/2021 6.65p 7.00p 6.56p 6.70p 2218677
21/12/2021 6.80p 7.00p 6.50p 6.80p 1832741
20/12/2021 7.00p 7.00p 6.60p 6.70p 2708523
17/12/2021 6.85p 6.97p 6.70p 6.79p 1002446
16/12/2021 7.05p 7.05p 6.71p 6.80p 1645575
15/12/2021 7.05p 7.40p 6.76p 6.85p 588967
14/12/2021 7.05p 7.40p 6.70p 7.05p 1391028
13/12/2021 7.00p 7.30p 6.85p 7.05p 1259380
10/12/2021 7.10p 7.30p 6.70p 7.00p 1302566
09/12/2021 6.85p 7.30p 6.73p 6.90p 2396677
08/12/2021 7.05p 7.30p 6.73p 6.80p 2773417
07/12/2021 7.15p 7.30p 6.80p 7.05p 2046476
06/12/2021 7.25p 7.50p 6.94p 7.02p 1443377
03/12/2021 7.20p 7.50p 7.00p 7.25p 2235939
02/12/2021 7.05p 7.50p 6.98p 7.20p 2488991
01/12/2021 7.05p 7.20p 6.90p 7.05p 2956277
30/11/2021 7.05p 7.17p 6.93p 7.05p 2114684
29/11/2021 7.00p 7.27p 7.00p 7.05p 2282054
26/11/2021 7.50p 7.60p 7.00p 7.00p 4834947
25/11/2021 7.48p 7.70p 7.40p 7.50p 3022644
24/11/2021 7.35p 7.70p 7.20p 7.48p 1764008
23/11/2021 7.38p 7.75p 7.20p 7.50p 3715264
22/11/2021 7.25p 7.50p 7.17p 7.44p 2123754
19/11/2021 7.25p 7.50p 7.10p 7.10p 1435623
18/11/2021 7.20p 7.50p 7.06p 7.35p 2776329
17/11/2021 7.10p 7.50p 6.90p 7.00p 2288592
16/11/2021 7.25p 7.50p 6.90p 7.00p 3567473
15/11/2021 6.95p 7.25p 6.90p 7.00p 2967185
12/11/2021 7.13p 7.25p 6.90p 7.25p 3420745
11/11/2021 7.35p 7.50p 7.00p 7.10p 3392526
10/11/2021 7.30p 7.50p 7.10p 7.40p 2023293
09/11/2021 7.30p 7.50p 7.10p 7.30p 2618102
08/11/2021 7.30p 7.50p 7.10p 7.30p 2103815
05/11/2021 7.30p 7.50p 7.10p 7.15p 1956980
04/11/2021 7.50p 7.70p 7.25p 7.30p 4389700
03/11/2021 7.50p 7.70p 7.31p 7.50p 2129644
02/11/2021 7.43p 7.70p 7.25p 7.35p 4798476
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

*Close Price adjusted for both dividends and splits