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
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
19th Aug 2026 (Wed) 0.395 0.40 0.3915 0.3915 33,475,597
18th Aug 2026 (Tue) 0.40 0.405 0.3865 0.3865 21,883,155
17th Aug 2026 (Mon) 0.405 0.405 0.40 0.405 23,695,432
14th Aug 2026 (Fri) 0.405 0.41 0.405 0.405 6,275,875
13th Aug 2026 (Thu) 0.405 0.41 0.41 0.41 10,409,523
12th Aug 2026 (Wed) 0.395 0.41 0.395 0.41 18,535,958
11th Aug 2026 (Tue) 0.405 0.41 0.405 0.405 16,059,160
10th Aug 2026 (Mon) 0.39 0.39 0.39 0.39 40,303,193
7th Aug 2026 (Fri) 0.40 0.40 0.385 0.39 23,182,503
6th Aug 2026 (Thu) 0.39 0.395 0.38 0.395 33,376,946
5th Aug 2026 (Wed) 0.39 0.40 0.385 0.39 30,392,154
4th Aug 2026 (Tue) 0.39 0.404 0.39 0.40 15,621,417
3rd Aug 2026 (Mon) 0.395 0.39 0.385 0.39 29,263,504
31st Jul 2026 (Fri) 0.395 0.395 0.38 0.395 48,990,972
30th Jul 2026 (Thu) 0.405 0.405 0.395 0.395 30,164,614
29th Jul 2026 (Wed) 0.41 0.40 0.39 0.40 28,540,629
28th Jul 2026 (Tue) 0.42 0.41 0.40 0.40 24,512,600
27th Jul 2026 (Mon) 0.41 0.415 0.41 0.41 17,921,199
24th Jul 2026 (Fri) 0.40 0.41 0.406 0.406 14,952,498
23rd Jul 2026 (Thu) 0.40 0.41 0.40 0.41 10,464,934
22nd Jul 2026 (Wed) 0.41 0.41 0.40 0.40 11,881,938
21st Jul 2026 (Tue) 0.41 0.42 0.42 0.42 13,671,698
20th Jul 2026 (Mon) 0.42 0.42 0.41 0.41 20,182,490
17th Jul 2026 (Fri) 0.40 0.42 0.40 0.42 24,298,954
16th Jul 2026 (Thu) 0.405 0.405 0.395 0.40 34,700,849
15th Jul 2026 (Wed) 0.405 0.405 0.395 0.405 19,861,652
14th Jul 2026 (Tue) 0.4215 0.4215 0.406 0.406 41,441,253
13th Jul 2026 (Mon) 0.44 0.44 0.419 0.419 27,303,294
10th Jul 2026 (Fri) 0.395 0.44 0.40 0.44 64,284,145
9th Jul 2026 (Thu) 0.39 0.40 0.395 0.40 14,084,791
8th Jul 2026 (Wed) 0.40 0.40 0.375 0.40 62,472,554
7th Jul 2026 (Tue) 0.3895 0.40 0.385 0.388 58,857,115
FTSE 100 Latest
Value10,831.09
Change-0.43