Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Microlise Group (SAAS) by Steve Moore in ShareProphets
- Buy The Pebble Group (PEBB) by Hot Stock Rockets in ShareProphets
- Avoid Accesso Technology Group (ACSO) by Steve Moore in ShareProphets
- Watch FDM Group (Holdings) (FDM) by Steve Moore in ShareProphets
- Sector Perform AstraZeneca (AZN) by Deutsche Bank
- Buy Accesso Technology Group (ACSO) by Deutsche Bank
- Hold Domino's Pizza Group (DOM) by Shore Capital
- Buy Prudential (PRU) by UBS
- Neutral Pearson (PSON) by Goldman Sachs
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Overweight International Consolidated Airlines Group SA (CDI) (IAG) by JP Morgan
- Hold Taylor Wimpey (TW.) by Deutsche Bank
- Sell Taylor Wimpey (TW.) by Goldman Sachs
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
- Neutral Sainsbury (J) (SBRY) by Goldman Sachs
- Underweight Mondi (MNDI) by Barclays
- Overweight IMI (IMI) by Barclays
- Neutral Rightmove (RMV) by Goldman Sachs
- Outperform Rightmove (RMV) by RBC Capital
- Buy Clarkson (CKN) by Deutsche Bank
Helium One Group Ltd (DI) (HE1) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/01/2021 | 7.00p | 7.00p | 6.28p | 6.63p | 5559986 |
| 27/01/2021 | 7.13p | 7.25p | 6.90p | 7.00p | 2154164 |
| 26/01/2021 | 7.00p | 7.40p | 6.91p | 7.10p | 2653018 |
| 25/01/2021 | 7.28p | 7.50p | 6.95p | 7.10p | 4930996 |
| 22/01/2021 | 7.80p | 8.00p | 7.22p | 7.30p | 6767063 |
| 21/01/2021 | 7.80p | 8.00p | 7.75p | 7.80p | 3352743 |
| 20/01/2021 | 8.00p | 8.19p | 7.70p | 7.80p | 4702002 |
| 19/01/2021 | 7.88p | 7.91p | 7.50p | 7.80p | 4267332 |
| 18/01/2021 | 7.90p | 8.20p | 7.75p | 7.96p | 6214617 |
| 15/01/2021 | 7.65p | 8.22p | 7.65p | 8.22p | 3147047 |
| 14/01/2021 | 7.80p | 7.85p | 7.50p | 7.65p | 2029629 |
| 13/01/2021 | 7.85p | 8.00p | 7.68p | 7.80p | 1449161 |
| 12/01/2021 | 8.25p | 8.50p | 7.70p | 8.00p | 3448815 |
| 11/01/2021 | 7.90p | 8.30p | 7.80p | 8.20p | 3146498 |
| 08/01/2021 | 8.05p | 8.20p | 7.70p | 8.00p | 2488360 |
| 07/01/2021 | 8.10p | 8.50p | 7.93p | 8.20p | 3691223 |
| 06/01/2021 | 7.55p | 8.40p | 7.54p | 8.10p | 5251808 |
| 05/01/2021 | 7.95p | 8.50p | 7.50p | 7.60p | 3979989 |
| 04/01/2021 | 7.25p | 8.50p | 7.20p | 8.22p | 9505424 |
| 01/01/2021 | 7.25p | 7.50p | 6.70p | 7.25p | 891394 |
| 31/12/2020 | 7.25p | 7.50p | 6.70p | 7.25p | 891394 |
| 30/12/2020 | 6.85p | 7.50p | 6.70p | 7.28p | 1425715 |
| 28/12/2020 | 6.80p | 6.87p | 6.20p | 6.70p | 1072614 |
| 25/12/2020 | 6.80p | 6.87p | 6.20p | 6.70p | 1072614 |
| 24/12/2020 | 6.80p | 6.87p | 6.20p | 6.70p | 1072614 |
| 23/12/2020 | 6.75p | 7.00p | 6.52p | 6.80p | 1815098 |
| 22/12/2020 | 6.95p | 7.00p | 6.50p | 6.90p | 1322634 |
| 21/12/2020 | 7.25p | 7.38p | 6.70p | 7.00p | 2064921 |
| 18/12/2020 | 6.85p | 7.70p | 6.85p | 7.25p | 3354020 |
| 17/12/2020 | 6.35p | 7.00p | 6.20p | 7.00p | 2435367 |
| 16/12/2020 | 6.50p | 6.65p | 6.13p | 6.25p | 5981019 |
| 15/12/2020 | 6.63p | 7.13p | 6.33p | 6.60p | 2908841 |
| 14/12/2020 | 7.00p | 7.50p | 6.55p | 6.70p | 3891903 |
| 11/12/2020 | 6.63p | 7.73p | 6.63p | 7.15p | 7427387 |
| 10/12/2020 | 7.13p | 7.50p | 6.05p | 6.50p | 7787930 |
| 09/12/2020 | 7.00p | 8.90p | 6.77p | 7.50p | 24712700 |
| 08/12/2020 | 4.63p | 7.25p | 4.63p | 7.00p | 22483000 |
| 07/12/2020 | 4.25p | 4.75p | 4.06p | 4.63p | 8019272 |
| 04/12/2020 | 5.88p | 5.88p | 3.80p | 4.25p | 15227184 |
*Close Price adjusted for both dividends and splits