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
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
27th Jun 2025 (Fri) 0.89 0.915 0.89 0.915 13,171,974
26th Jun 2025 (Thu) 0.925 0.928 0.88 0.89 32,681,932
25th Jun 2025 (Wed) 0.875 0.936 0.918 0.936 71,685,218
24th Jun 2025 (Tue) 0.85 0.88 0.87 0.87 14,653,850
23rd Jun 2025 (Mon) 0.875 0.91 0.838 0.859 27,877,403
20th Jun 2025 (Fri) 0.88 0.88 0.865 0.875 25,310,509
19th Jun 2025 (Thu) 0.89 0.89 0.88 0.88 11,342,559
18th Jun 2025 (Wed) 0.895 0.895 0.89 0.89 18,071,365
17th Jun 2025 (Tue) 0.89 0.938 0.90 0.905 16,737,579
16th Jun 2025 (Mon) 0.91 0.932 0.93 0.93 22,816,999
13th Jun 2025 (Fri) 0.93 0.93 0.885 0.91 35,313,428
12th Jun 2025 (Thu) 1.00 1.00 0.925 0.94 61,315,356
11th Jun 2025 (Wed) 0.825 0.99 0.97 0.97 282,625,474
10th Jun 2025 (Tue) 0.86 0.82 0.81 0.81 47,809,116
9th Jun 2025 (Mon) 0.835 0.832 0.832 0.832 22,390,990
6th Jun 2025 (Fri) 0.805 0.85 0.802 0.802 32,901,845
5th Jun 2025 (Thu) 0.81 0.81 0.795 0.805 23,244,895
4th Jun 2025 (Wed) 0.825 0.825 0.79 0.81 74,336,519
3rd Jun 2025 (Tue) 0.865 0.865 0.815 0.825 43,131,534
2nd Jun 2025 (Mon) 0.83 0.835 0.80 0.835 32,655,335
30th May 2025 (Fri) 0.865 0.847 0.81 0.847 42,464,414
29th May 2025 (Thu) 0.835 0.885 0.82 0.865 43,258,182
28th May 2025 (Wed) 0.82 0.835 0.815 0.835 16,831,814
27th May 2025 (Tue) 0.815 0.82 0.82 0.82 22,677,025
26th May 2025 (Mon) 0.82 0.82 0.82 0.82 0
23rd May 2025 (Fri) 0.84 0.82 0.79 0.82 47,087,670
22nd May 2025 (Thu) 0.84 0.84 0.82 0.82 20,278,353
21st May 2025 (Wed) 0.87 0.854 0.83 0.83 49,375,075
20th May 2025 (Tue) 0.83 0.878 0.84 0.878 56,605,000
19th May 2025 (Mon) 0.885 0.90 0.795 0.84 100,522,784
16th May 2025 (Fri) 0.89 0.88 0.88 0.88 13,520,395
15th May 2025 (Thu) 0.88 0.89 0.86 0.89 96,162,042
14th May 2025 (Wed) 0.885 0.88 0.865 0.88 31,307,768
13th May 2025 (Tue) 0.89 0.905 0.87 0.885 24,808,934
12th May 2025 (Mon) 0.905 0.92 0.905 0.905 29,892,350
FTSE 100 Latest
Value8,933.17
Change-42.49