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
21st May 2026 (Thu) 0.57 0.571 0.571 0.571 36,558,738
20th May 2026 (Wed) 0.56 0.58 0.555 0.572 58,430,872
19th May 2026 (Tue) 0.57 0.58 0.566 0.566 22,109,813
18th May 2026 (Mon) 0.57 0.57 0.56 0.57 38,570,017
15th May 2026 (Fri) 0.565 0.578 0.565 0.57 44,164,484
14th May 2026 (Thu) 0.60 0.60 0.57 0.585 39,379,204
13th May 2026 (Wed) 0.58 0.60 0.565 0.60 59,052,430
12th May 2026 (Tue) 0.59 0.59 0.57 0.59 107,237,991
11th May 2026 (Mon) 0.595 0.60 0.59 0.60 61,826,378
8th May 2026 (Fri) 0.595 0.60 0.598 0.598 33,764,402
7th May 2026 (Thu) 0.595 0.60 0.59 0.60 54,631,840
6th May 2026 (Wed) 0.623 0.623 0.60 0.60 72,533,294
5th May 2026 (Tue) 0.623 0.625 0.60 0.60 131,706,151
4th May 2026 (Mon) 0.615 0.615 0.615 0.615 0
1st May 2026 (Fri) 0.623 0.623 0.615 0.615 33,749,475
30th Apr 2026 (Thu) 0.622 0.625 0.61 0.622 46,959,564
29th Apr 2026 (Wed) 0.62 0.622 0.615 0.622 41,233,793
28th Apr 2026 (Tue) 0.612 0.625 0.605 0.614 86,378,774
27th Apr 2026 (Mon) 0.605 0.614 0.60 0.614 106,028,908
24th Apr 2026 (Fri) 0.612 0.62 0.60 0.60 86,737,902
23rd Apr 2026 (Thu) 0.615 0.625 0.61 0.625 39,273,599
22nd Apr 2026 (Wed) 0.62 0.635 0.61 0.63 54,487,628
21st Apr 2026 (Tue) 0.615 0.63 0.615 0.628 56,476,519
20th Apr 2026 (Mon) 0.63 0.63 0.61 0.62 51,385,931
17th Apr 2026 (Fri) 0.634 0.635 0.615 0.62 126,154,949
16th Apr 2026 (Thu) 0.605 0.626 0.62 0.626 73,196,668
15th Apr 2026 (Wed) 0.62 0.62 0.60 0.60 93,851,651
14th Apr 2026 (Tue) 0.629 0.638 0.614 0.614 115,224,761
13th Apr 2026 (Mon) 0.638 0.64 0.615 0.629 82,073,804
10th Apr 2026 (Fri) 0.63 0.64 0.62 0.63 114,078,228
9th Apr 2026 (Thu) 0.62 0.63 0.615 0.63 83,605,198
8th Apr 2026 (Wed) 0.62 0.625 0.61 0.62 92,198,402
7th Apr 2026 (Tue) 0.626 0.635 0.619 0.63 159,411,389
6th Apr 2026 (Mon) 0.625 0.625 0.625 0.625 0
3rd Apr 2026 (Fri) 0.625 0.625 0.625 0.625 0
2nd Apr 2026 (Thu) 0.618 0.625 0.61 0.625 151,302,460
1st Apr 2026 (Wed) 0.625 0.64 0.605 0.615 94,749,841
31st Mar 2026 (Tue) 0.648 0.648 0.624 0.624 116,939,560
30th Mar 2026 (Mon) 0.645 0.65 0.635 0.645 142,958,431
27th Mar 2026 (Fri) 0.629 0.64 0.61 0.64 139,681,531
26th Mar 2026 (Thu) 0.66 0.66 0.62 0.627 605,048,000
25th Mar 2026 (Wed) 0.705 0.755 0.73 0.73 151,006,960
24th Mar 2026 (Tue) 0.757 0.757 0.70 0.70 157,380,991
23rd Mar 2026 (Mon) 0.72 0.78 0.705 0.75 285,804,612
FTSE 100 Latest
Value10,489.19
Change45.72