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
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
18/01/2021 7.90p 8.20p 7.75p 7.96p 6214617
15/01/2021 7.65p 8.22p 7.65p 8.22p 3147047
14/01/2021 7.80p 7.85p 7.50p 7.65p 2029629
13/01/2021 7.85p 8.00p 7.68p 7.80p 1449161
12/01/2021 8.25p 8.50p 7.70p 8.00p 3448815
11/01/2021 7.90p 8.30p 7.80p 8.20p 3146498
08/01/2021 8.05p 8.20p 7.70p 8.00p 2488360
07/01/2021 8.10p 8.50p 7.93p 8.20p 3691223
06/01/2021 7.55p 8.40p 7.54p 8.10p 5251808
05/01/2021 7.95p 8.50p 7.50p 7.60p 3979989
04/01/2021 7.25p 8.50p 7.20p 8.22p 9505424
01/01/2021 7.25p 7.50p 6.70p 7.25p 891394
31/12/2020 7.25p 7.50p 6.70p 7.25p 891394
30/12/2020 6.85p 7.50p 6.70p 7.28p 1425715
28/12/2020 6.80p 6.87p 6.20p 6.70p 1072614
25/12/2020 6.80p 6.87p 6.20p 6.70p 1072614
24/12/2020 6.80p 6.87p 6.20p 6.70p 1072614
23/12/2020 6.75p 7.00p 6.52p 6.80p 1815098
22/12/2020 6.95p 7.00p 6.50p 6.90p 1322634
21/12/2020 7.25p 7.38p 6.70p 7.00p 2064921
18/12/2020 6.85p 7.70p 6.85p 7.25p 3354020
17/12/2020 6.35p 7.00p 6.20p 7.00p 2435367
16/12/2020 6.50p 6.65p 6.13p 6.25p 5981019
15/12/2020 6.63p 7.13p 6.33p 6.60p 2908841
14/12/2020 7.00p 7.50p 6.55p 6.70p 3891903
11/12/2020 6.63p 7.73p 6.63p 7.15p 7427387
10/12/2020 7.13p 7.50p 6.05p 6.50p 7787930
09/12/2020 7.00p 8.90p 6.77p 7.50p 24712700
08/12/2020 4.63p 7.25p 4.63p 7.00p 22483000
07/12/2020 4.25p 4.75p 4.06p 4.63p 8019272
04/12/2020 5.88p 5.88p 3.80p 4.25p 15227184

*Close Price adjusted for both dividends and splits