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
5th Dec 2025 (Fri) 0.38 0.39 0.375 0.385 77,688,861
4th Dec 2025 (Thu) 0.37 0.38 0.372 0.372 42,333,051
3rd Dec 2025 (Wed) 0.36 0.37 0.36 0.37 28,305,176
2nd Dec 2025 (Tue) 0.365 0.365 0.355 0.36 55,241,992
1st Dec 2025 (Mon) 0.365 0.365 0.36 0.365 11,673,975
28th Nov 2025 (Fri) 0.375 0.375 0.365 0.365 34,662,938
27th Nov 2025 (Thu) 0.37 0.375 0.37 0.375 44,339,224
26th Nov 2025 (Wed) 0.375 0.375 0.365 0.37 60,265,345
25th Nov 2025 (Tue) 0.375 0.38 0.38 0.38 49,775,539
24th Nov 2025 (Mon) 0.39 0.38 0.38 0.38 21,742,400
21st Nov 2025 (Fri) 0.39 0.40 0.39 0.39 76,628,632
20th Nov 2025 (Thu) 0.38 0.39 0.375 0.39 66,126,087
19th Nov 2025 (Wed) 0.375 0.38 0.37 0.38 76,316,675
18th Nov 2025 (Tue) 0.39 0.37 0.37 0.37 40,958,637
17th Nov 2025 (Mon) 0.375 0.40 0.37 0.39 139,047,911
14th Nov 2025 (Fri) 0.395 0.39 0.3625 0.375 190,444,167
13th Nov 2025 (Thu) 0.395 0.40 0.395 0.395 54,346,602
12th Nov 2025 (Wed) 0.395 0.395 0.385 0.395 65,081,762
11th Nov 2025 (Tue) 0.395 0.40 0.39 0.40 42,473,836
10th Nov 2025 (Mon) 0.395 0.405 0.395 0.395 69,625,941
7th Nov 2025 (Fri) 0.40 0.41 0.39 0.39 100,094,995
6th Nov 2025 (Thu) 0.43 0.435 0.40 0.40 48,824,384
5th Nov 2025 (Wed) 0.41 0.445 0.41 0.43 69,546,518
4th Nov 2025 (Tue) 0.425 0.41 0.40 0.41 118,251,638
3rd Nov 2025 (Mon) 0.46 0.426 0.42 0.42 91,604,746
31st Oct 2025 (Fri) 0.49 0.47 0.46 0.46 107,446,287
30th Oct 2025 (Thu) 0.455 0.47 0.45 0.47 52,596,900
29th Oct 2025 (Wed) 0.45 0.459 0.4315 0.455 71,772,740
28th Oct 2025 (Tue) 0.47 0.469 0.469 0.469 82,208,232
27th Oct 2025 (Mon) 0.475 0.50 0.465 0.47 64,689,607
24th Oct 2025 (Fri) 0.45 0.49 0.45 0.49 198,721,072
23rd Oct 2025 (Thu) 0.45 0.455 0.44 0.455 82,139,897
22nd Oct 2025 (Wed) 0.42 0.45 0.435 0.45 60,010,607
21st Oct 2025 (Tue) 0.425 0.442 0.415 0.42 112,449,140
20th Oct 2025 (Mon) 0.39 0.42 0.39 0.42 103,295,343
17th Oct 2025 (Fri) 0.43 0.43 0.385 0.39 313,909,560
16th Oct 2025 (Thu) 0.44 0.455 0.435 0.435 109,886,848
15th Oct 2025 (Wed) 0.46 0.46 0.45 0.45 202,913,427
14th Oct 2025 (Tue) 0.43 0.50 0.46 0.47 615,082,979
13th Oct 2025 (Mon) 0.36 0.465 0.385 0.45 636,575,739
10th Oct 2025 (Fri) 0.37 0.38 0.37 0.375 81,586,591
9th Oct 2025 (Thu) 0.355 0.375 0.36 0.375 114,265,136
8th Oct 2025 (Wed) 0.35 0.36 0.34 0.36 340,109,844
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
FTSE 100 Latest
Value9,667.01
Change-43.86