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
19th Oct 2026 (Mon) 0.3075 0.315 0.305 0.3075 81,793,726
16th Oct 2026 (Fri) 0.30 0.3075 0.30 0.3075 92,928,892
15th Oct 2026 (Thu) 0.30 0.305 0.2975 0.305 141,447,511
14th Oct 2026 (Wed) 0.305 0.311 0.2975 0.3095 526,966,736
13th Oct 2026 (Tue) 0.405 0.405 0.38 0.39 29,590,777
12th Oct 2026 (Mon) 0.43 0.43 0.40 0.40 68,857,809
9th Oct 2026 (Fri) 0.415 0.4545 0.43 0.4545 85,600,453
8th Oct 2026 (Thu) 0.3935 0.465 0.375 0.42 443,502,082
7th Oct 2026 (Wed) 0.32 0.395 0.32 0.375 133,464,978
6th Oct 2026 (Tue) 0.31 0.306 0.306 0.306 35,345,778
5th Oct 2026 (Mon) 0.32 0.3055 0.3055 0.3055 25,214,175
2nd Oct 2026 (Fri) 0.32 0.321 0.321 0.321 53,333,399
1st Oct 2026 (Thu) 0.335 0.335 0.3205 0.3205 54,244,467
30th Sep 2026 (Wed) 0.345 0.35 0.33 0.335 33,346,872
29th Sep 2026 (Tue) 0.36 0.3635 0.345 0.345 41,656,119
28th Sep 2026 (Mon) 0.35 0.36 0.35 0.36 19,867,563
25th Sep 2026 (Fri) 0.36 0.37 0.37 0.37 23,872,204
24th Sep 2026 (Thu) 0.37 0.37 0.36 0.36 21,792,045
23rd Sep 2026 (Wed) 0.38 0.38 0.355 0.36 31,232,605
22nd Sep 2026 (Tue) 0.37 0.38 0.38 0.38 30,151,469
21st Sep 2026 (Mon) 0.37 0.37 0.365 0.37 24,237,404
18th Sep 2026 (Fri) 0.38 0.38 0.37 0.37 12,929,533
17th Sep 2026 (Thu) 0.375 0.37 0.37 0.37 23,007,841
16th Sep 2026 (Wed) 0.37 0.38 0.37 0.38 22,439,830
15th Sep 2026 (Tue) 0.38 0.3835 0.376 0.376 27,543,481
14th Sep 2026 (Mon) 0.38 0.3935 0.38 0.39 9,322,731
11th Sep 2026 (Fri) 0.38 0.38 0.38 0.38 14,529,148
10th Sep 2026 (Thu) 0.38 0.39 0.37 0.37 28,847,319
9th Sep 2026 (Wed) 0.385 0.39 0.38 0.38 23,414,878
8th Sep 2026 (Tue) 0.38 0.39 0.385 0.385 20,146,776
7th Sep 2026 (Mon) 0.395 0.395 0.38 0.38 10,128,108
4th Sep 2026 (Fri) 0.38 0.388 0.375 0.38 28,299,930
3rd Sep 2026 (Thu) 0.408 0.408 0.38 0.38 30,159,500
2nd Sep 2026 (Wed) 0.40 0.40 0.385 0.39 33,347,636
1st Sep 2026 (Tue) 0.40 0.405 0.40 0.40 28,747,231
31st Aug 2026 (Mon) 0.384 0.384 0.384 0.384 0
28th Aug 2026 (Fri) 0.388 0.395 0.384 0.384 18,209,271
27th Aug 2026 (Thu) 0.38 0.395 0.38 0.39 23,546,782
26th Aug 2026 (Wed) 0.408 0.408 0.3765 0.3765 24,953,614
25th Aug 2026 (Tue) 0.41 0.41 0.39 0.395 22,845,322
24th Aug 2026 (Mon) 0.40 0.409 0.39 0.39 21,951,855
21st Aug 2026 (Fri) 0.40 0.405 0.40 0.40 15,085,869
20th Aug 2026 (Thu) 0.395 0.40 0.395 0.40 12,509,114
FTSE 100 Latest
Value10,749.53
Change-15.16