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
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
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
FTSE 100 Latest
Value9,760.06
Change3.92