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 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
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
FTSE 100 Latest
Value9,095.73
Change-5.04