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
7th Oct 2025 (Tue) 0.29 0.356 0.29 0.356 346,673,448
6th Oct 2025 (Mon) 0.29 0.296 0.285 0.29 117,702,525
3rd Oct 2025 (Fri) 0.29 0.30 0.29 0.29 77,282,876
2nd Oct 2025 (Thu) 0.29 0.30 0.30 0.30 67,959,269
1st Oct 2025 (Wed) 0.285 0.30 0.28 0.30 65,603,891
30th Sep 2025 (Tue) 0.29 0.286 0.286 0.286 68,197,703
29th Sep 2025 (Mon) 0.30 0.30 0.29 0.29 82,900,339
26th Sep 2025 (Fri) 0.285 0.3195 0.295 0.3195 166,531,910
25th Sep 2025 (Thu) 0.28 0.29 0.255 0.285 446,403,032
24th Sep 2025 (Wed) 0.31 0.31 0.274 0.29 324,111,826
23rd Sep 2025 (Tue) 0.378 0.378 0.318 0.318 126,574,958
22nd Sep 2025 (Mon) 0.335 0.378 0.32 0.378 46,207,173
19th Sep 2025 (Fri) 0.31 0.34 0.34 0.34 70,529,130
18th Sep 2025 (Thu) 0.3005 0.315 0.30 0.30 100,693,689
17th Sep 2025 (Wed) 0.30 0.308 0.295 0.308 63,391,115
16th Sep 2025 (Tue) 0.32 0.32 0.306 0.306 73,606,466
15th Sep 2025 (Mon) 0.31 0.3265 0.31 0.32 85,581,539
12th Sep 2025 (Fri) 0.30 0.3265 0.295 0.31 142,968,659
11th Sep 2025 (Thu) 0.295 0.285 0.285 0.285 78,745,777
10th Sep 2025 (Wed) 0.30 0.306 0.29 0.30 220,452,707
9th Sep 2025 (Tue) 0.33 0.3365 0.304 0.304 279,018,605
8th Sep 2025 (Mon) 0.385 0.35 0.32 0.336 227,739,813
5th Sep 2025 (Fri) 0.41 0.408 0.3875 0.3875 153,590,092
4th Sep 2025 (Thu) 0.425 0.414 0.414 0.414 440,880,821
3rd Sep 2025 (Wed) 0.44 0.44 0.41 0.425 44,953,947
2nd Sep 2025 (Tue) 0.415 0.44 0.40 0.44 87,922,931
1st Sep 2025 (Mon) 0.43 0.426 0.419 0.419 100,179,045
29th Aug 2025 (Fri) 0.465 0.45 0.42 0.44 206,295,979
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
FTSE 100 Latest
Value9,483.58
Change0.00