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
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
9th May 2025 (Fri) 0.885 0.914 0.90 0.905 64,251,544
8th May 2025 (Thu) 0.905 0.905 0.885 0.885 71,363,585
7th May 2025 (Wed) 0.91 0.90 0.88 0.88 71,820,272
6th May 2025 (Tue) 0.965 0.98 0.89 0.91 48,890,769
5th May 2025 (Mon) 0.90 0.90 0.90 0.90 0
2nd May 2025 (Fri) 0.965 1.00 0.90 0.90 41,799,505
1st May 2025 (Thu) 0.975 0.975 0.965 0.965 10,441,233
30th Apr 2025 (Wed) 0.985 0.99 0.965 0.975 21,074,644
29th Apr 2025 (Tue) 1.02 0.984 0.98 0.98 22,269,311
28th Apr 2025 (Mon) 0.975 1.00 1.00 1.00 44,661,061
25th Apr 2025 (Fri) 0.925 0.96 0.935 0.96 51,294,148
24th Apr 2025 (Thu) 0.92 0.925 0.92 0.925 19,265,388
23rd Apr 2025 (Wed) 0.965 0.965 0.92 0.92 31,136,217
22nd Apr 2025 (Tue) 0.975 0.94 0.90 0.94 48,211,773
21st Apr 2025 (Mon) 0.925 0.925 0.925 0.925 0
18th Apr 2025 (Fri) 0.925 0.925 0.925 0.925 0
17th Apr 2025 (Thu) 0.94 0.965 0.925 0.925 19,543,070
16th Apr 2025 (Wed) 0.96 0.975 0.94 0.94 21,240,412
15th Apr 2025 (Tue) 0.95 0.96 0.95 0.95 18,532,259
14th Apr 2025 (Mon) 0.925 0.96 0.96 0.96 30,548,882
11th Apr 2025 (Fri) 0.95 0.91 0.91 0.91 18,355,732
10th Apr 2025 (Thu) 1.00 0.98 0.95 0.95 20,882,277
9th Apr 2025 (Wed) 0.925 0.96 0.89 0.925 24,939,582
8th Apr 2025 (Tue) 0.905 0.935 0.915 0.93 40,885,800
7th Apr 2025 (Mon) 0.82 0.925 0.765 0.87 110,664,336
FTSE 100 Latest
Value8,837.91
Change26.87