Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Helium One (HE1) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 0.495 0.49 0.465 0.47 94,585,051
27th Aug 2025 (Wed) 0.505 0.50 0.465 0.50 113,309,210
26th Aug 2025 (Tue) 0.525 0.55 0.50 0.50 43,259,407
25th Aug 2025 (Mon) 0.515 0.515 0.515 0.515 0
22nd Aug 2025 (Fri) 0.505 0.525 0.485 0.515 217,116,116
21st Aug 2025 (Thu) 0.585 0.545 0.502 0.502 132,417,139
20th Aug 2025 (Wed) 0.575 0.56 0.525 0.56 267,669,503
19th Aug 2025 (Tue) 0.575 0.59 0.564 0.59 118,095,506
18th Aug 2025 (Mon) 0.615 0.612 0.59 0.61 94,073,015
15th Aug 2025 (Fri) 0.615 0.615 0.615 0.615 19,786,016
14th Aug 2025 (Thu) 0.615 0.62 0.615 0.615 22,462,448
13th Aug 2025 (Wed) 0.625 0.615 0.60 0.615 66,198,789
12th Aug 2025 (Tue) 0.63 0.65 0.625 0.65 36,898,775
11th Aug 2025 (Mon) 0.635 0.66 0.625 0.625 43,980,507
8th Aug 2025 (Fri) 0.625 0.663 0.635 0.635 53,261,150
7th Aug 2025 (Thu) 0.674 0.676 0.66 0.66 106,179,036
6th Aug 2025 (Wed) 0.615 0.683 0.635 0.683 112,690,094
5th Aug 2025 (Tue) 0.63 0.69 0.60 0.60 106,119,821
4th Aug 2025 (Mon) 0.665 0.714 0.61 0.61 106,664,884
1st Aug 2025 (Fri) 0.675 0.714 0.65 0.65 30,490,548
31st Jul 2025 (Thu) 0.675 0.70 0.675 0.70 47,051,248
30th Jul 2025 (Wed) 0.715 0.765 0.694 0.694 79,845,759
29th Jul 2025 (Tue) 0.70 0.74 0.69 0.734 49,310,470
28th Jul 2025 (Mon) 0.775 0.765 0.73 0.73 98,992,661
25th Jul 2025 (Fri) 0.745 0.785 0.745 0.775 59,870,177
24th Jul 2025 (Thu) 0.83 0.825 0.75 0.75 189,442,197
23rd Jul 2025 (Wed) 0.825 0.855 0.83 0.84 43,211,467
22nd Jul 2025 (Tue) 0.87 0.87 0.825 0.85 28,941,357
21st Jul 2025 (Mon) 0.885 0.858 0.825 0.85 72,811,733
18th Jul 2025 (Fri) 0.93 0.95 0.894 0.894 105,654,073
17th Jul 2025 (Thu) 0.93 0.93 0.93 0.93 33,683,355
16th Jul 2025 (Wed) 0.97 0.975 0.93 0.93 34,733,252
15th Jul 2025 (Tue) 1.00 0.975 0.96 0.97 23,925,583
14th Jul 2025 (Mon) 1.00 1.02 0.985 1.02 22,707,032
11th Jul 2025 (Fri) 1.00 1.02 1.00 1.00 35,007,805
10th Jul 2025 (Thu) 0.965 1.01 0.985 1.00 65,088,489
9th Jul 2025 (Wed) 0.95 0.99 0.955 0.965 21,067,611
8th Jul 2025 (Tue) 0.945 0.975 0.925 0.95 26,920,521
7th Jul 2025 (Mon) 0.975 0.98 0.91 0.91 17,989,375
4th Jul 2025 (Fri) 0.95 1.00 1.00 1.00 28,713,180
3rd Jul 2025 (Thu) 0.94 0.975 0.95 0.95 13,624,309
2nd Jul 2025 (Wed) 0.94 0.94 0.94 0.94 9,918,669
1st Jul 2025 (Tue) 0.915 0.975 0.895 0.94 37,898,735
30th Jun 2025 (Mon) 0.915 0.955 0.88 0.891 8,808,600
FTSE 100 Latest
Value9,191.40
Change-25.42