Helium One Group Ltd (DI) (HE1) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Helium One Group Ltd (DI)

Date Open High Low Close* Volume
02/08/2023 8.90p 9.30p 8.70p 9.00p 3933512
01/08/2023 8.80p 9.00p 8.41p 8.90p 7671740
31/07/2023 9.05p 9.20p 8.50p 8.87p 5138166
28/07/2023 9.20p 9.38p 8.70p 9.10p 5938464
27/07/2023 9.60p 9.80p 9.00p 9.10p 8637432
26/07/2023 8.80p 9.77p 8.50p 9.40p 9716625
25/07/2023 9.05p 9.20p 8.50p 8.85p 6156609
24/07/2023 9.25p 9.38p 8.80p 9.12p 5492418
21/07/2023 9.30p 9.50p 9.00p 9.35p 3474270
20/07/2023 9.20p 9.50p 9.00p 9.30p 10502797
19/07/2023 9.35p 9.50p 9.00p 9.30p 10612131
18/07/2023 9.05p 9.50p 8.50p 9.20p 11227052
17/07/2023 9.65p 10.20p 8.70p 9.05p 20340240
14/07/2023 9.40p 10.30p 6.94p 9.80p 34392560
13/07/2023 8.00p 9.90p 7.96p 9.25p 38980168
12/07/2023 7.85p 8.20p 7.50p 8.10p 10212795
11/07/2023 6.90p 8.40p 6.70p 7.80p 26330336
10/07/2023 5.60p 7.70p 5.60p 7.05p 33463914
07/07/2023 4.95p 5.20p 4.32p 5.10p 16212047
06/07/2023 5.55p 5.61p 5.30p 5.55p 3168443
05/07/2023 5.70p 5.75p 5.50p 5.60p 2044673
04/07/2023 5.80p 5.88p 5.60p 5.72p 1822853
03/07/2023 5.75p 5.90p 5.40p 5.80p 8244008
30/06/2023 5.75p 5.90p 5.62p 5.75p 3246426
29/06/2023 5.95p 6.10p 5.60p 5.75p 3751622
28/06/2023 6.05p 6.20p 5.50p 6.00p 8914681
27/06/2023 6.00p 6.10p 5.80p 6.05p 3318154
26/06/2023 6.15p 6.17p 5.90p 6.00p 3776396
23/06/2023 6.20p 6.40p 6.10p 6.15p 3234064
22/06/2023 6.40p 6.50p 6.10p 6.20p 3377173
21/06/2023 6.40p 6.50p 6.30p 6.40p 1467589
20/06/2023 6.45p 6.50p 6.31p 6.40p 2569376
19/06/2023 6.65p 6.80p 6.44p 6.45p 2136333
16/06/2023 6.45p 6.80p 6.40p 6.65p 5039333
15/06/2023 6.70p 6.80p 6.40p 6.45p 2407144
14/06/2023 6.75p 6.80p 6.60p 6.70p 1406601
13/06/2023 6.80p 6.90p 6.70p 6.80p 2868977
12/06/2023 7.05p 7.10p 6.70p 6.80p 4421732
09/06/2023 7.15p 7.30p 7.00p 7.00p 4541534
08/06/2023 7.40p 7.50p 7.00p 7.16p 3431042
07/06/2023 7.45p 7.60p 7.30p 7.40p 5080674
06/06/2023 7.65p 7.80p 7.30p 7.40p 3625796
05/06/2023 7.30p 7.80p 7.30p 7.55p 15398209
02/06/2023 7.00p 7.40p 6.90p 7.30p 8644276
01/06/2023 6.90p 7.20p 6.80p 7.00p 4282731
31/05/2023 6.85p 7.20p 6.70p 6.90p 1161773
30/05/2023 6.85p 7.00p 6.70p 6.85p 3143990
26/05/2023 7.00p 7.00p 6.80p 6.85p 2867483
25/05/2023 7.05p 7.20p 6.80p 7.00p 2561128
24/05/2023 7.00p 7.20p 6.90p 7.05p 943796
23/05/2023 6.90p 7.20p 6.80p 7.00p 3081856
22/05/2023 7.00p 7.30p 6.80p 7.00p 15501523
19/05/2023 6.85p 7.00p 6.75p 6.80p 695753
18/05/2023 7.05p 7.05p 6.69p 6.85p 2524252
17/05/2023 7.10p 7.20p 6.90p 7.05p 520501
16/05/2023 7.05p 7.20p 6.90p 7.10p 2831701
15/05/2023 7.00p 7.20p 6.90p 7.05p 2331243
12/05/2023 7.10p 7.20p 6.90p 6.90p 3638369
11/05/2023 7.05p 7.20p 6.96p 7.10p 2683263
10/05/2023 6.95p 7.20p 6.70p 7.00p 5682007
09/05/2023 6.95p 7.20p 6.70p 6.95p 1786458
05/05/2023 7.10p 7.20p 6.70p 6.95p 3154957
04/05/2023 6.85p 7.20p 6.70p 7.00p 2524004
03/05/2023 6.75p 6.97p 6.70p 6.85p 1760601
02/05/2023 6.85p 7.00p 6.70p 6.75p 1765358
28/04/2023 6.75p 7.00p 6.70p 6.85p 1405389
27/04/2023 6.85p 6.85p 6.65p 6.75p 2078288
26/04/2023 6.90p 7.00p 6.71p 6.85p 1594227
25/04/2023 7.30p 7.40p 6.80p 6.90p 3311971
24/04/2023 7.10p 7.60p 7.00p 7.30p 10703577
21/04/2023 6.70p 7.25p 6.50p 7.05p 6058473
20/04/2023 6.40p 6.80p 6.30p 6.50p 2908960
19/04/2023 6.40p 6.50p 6.30p 6.40p 1645983
18/04/2023 6.70p 6.70p 6.30p 6.40p 1997386
17/04/2023 6.45p 6.80p 6.40p 6.70p 8283289
14/04/2023 6.25p 6.60p 6.08p 6.45p 4424565
13/04/2023 6.25p 6.40p 6.00p 6.40p 2375434
12/04/2023 6.15p 6.40p 6.00p 6.25p 3092593
11/04/2023 6.35p 6.50p 6.10p 6.15p 1971403
06/04/2023 6.35p 6.70p 6.20p 6.35p 10799574
05/04/2023 6.30p 6.39p 6.10p 6.30p 1832954
04/04/2023 6.40p 6.40p 6.20p 6.30p 1301500
03/04/2023 6.50p 6.60p 6.30p 6.50p 2361809
31/03/2023 6.40p 6.60p 6.30p 6.40p 957542
30/03/2023 6.60p 6.70p 6.30p 6.40p 3903880
29/03/2023 6.55p 6.66p 6.40p 6.61p 2039335
28/03/2023 6.25p 6.70p 6.20p 6.55p 2361514
27/03/2023 6.35p 6.40p 6.10p 6.40p 6830598
24/03/2023 6.35p 6.40p 6.30p 6.35p 1104024
23/03/2023 6.45p 6.58p 6.33p 6.34p 2826737
22/03/2023 6.45p 6.60p 6.30p 6.45p 854082
21/03/2023 6.40p 6.60p 6.23p 6.45p 2450275
20/03/2023 6.55p 6.70p 6.32p 6.40p 3211273
17/03/2023 6.50p 6.70p 6.40p 6.55p 2320066
16/03/2023 6.50p 6.70p 6.40p 6.50p 1637588
15/03/2023 6.65p 6.80p 6.50p 6.50p 1748861
14/03/2023 6.65p 6.80p 6.50p 6.65p 1401320
13/03/2023 6.55p 6.90p 6.50p 6.65p 3179041
10/03/2023 6.80p 7.00p 6.38p 6.38p 1822643
09/03/2023 6.35p 7.00p 6.20p 6.85p 3460014
08/03/2023 6.45p 6.65p 6.20p 6.40p 4022419
07/03/2023 6.95p 7.00p 6.30p 6.58p 7106399
06/03/2023 6.40p 7.00p 6.38p 7.00p 5982854
03/03/2023 6.15p 6.57p 6.10p 6.40p 9284554
02/03/2023 5.80p 6.30p 5.80p 6.15p 5839750
01/03/2023 5.65p 6.00p 5.50p 5.80p 4252061
28/02/2023 5.70p 5.90p 5.50p 5.65p 2703593
27/02/2023 5.40p 5.90p 5.40p 5.70p 5373014
24/02/2023 5.30p 5.50p 5.20p 5.40p 1474487
23/02/2023 5.55p 5.70p 5.20p 5.36p 1935422
22/02/2023 5.40p 5.40p 5.30p 5.35p 746692
21/02/2023 5.30p 5.49p 5.20p 5.40p 2104564
20/02/2023 5.30p 5.40p 5.20p 5.30p 1153099
17/02/2023 5.30p 5.40p 5.20p 5.30p 2458087
16/02/2023 5.45p 5.51p 5.14p 5.27p 7620525
15/02/2023 5.15p 5.80p 5.00p 5.45p 7484215
14/02/2023 5.95p 6.10p 5.59p 5.68p 6676703
13/02/2023 5.75p 6.18p 5.60p 5.90p 9640615
10/02/2023 5.55p 5.90p 5.46p 5.75p 4786967
09/02/2023 5.70p 5.80p 5.40p 5.60p 6305569
08/02/2023 5.60p 5.80p 5.58p 5.70p 2975158
07/02/2023 5.55p 5.70p 5.40p 5.60p 3485942
06/02/2023 5.70p 5.80p 5.50p 5.55p 3189962
03/02/2023 5.65p 5.80p 5.57p 5.70p 2267056
02/02/2023 5.70p 5.80p 5.50p 5.65p 7562522
01/02/2023 5.85p 6.00p 5.60p 5.70p 2334923
31/01/2023 5.80p 6.00p 5.60p 5.85p 3101420
30/01/2023 5.75p 5.90p 5.60p 5.90p 1778210
27/01/2023 5.75p 6.00p 5.50p 5.75p 3239915
26/01/2023 5.60p 5.90p 5.50p 5.90p 3490653
25/01/2023 5.70p 5.80p 5.50p 5.60p 3067085
24/01/2023 5.70p 5.90p 5.63p 5.70p 2467593
23/01/2023 5.70p 5.90p 5.64p 5.70p 2206122
20/01/2023 5.85p 6.00p 5.60p 5.70p 2794247
19/01/2023 5.85p 6.00p 5.70p 5.80p 4537482
18/01/2023 5.80p 6.20p 5.60p 5.85p 5223349
17/01/2023 5.80p 6.00p 5.60p 5.80p 4541655
16/01/2023 5.70p 6.20p 5.60p 5.80p 4288040
13/01/2023 5.50p 6.00p 5.46p 5.82p 4127242
12/01/2023 5.75p 6.00p 5.33p 5.58p 7148411
11/01/2023 5.65p 6.00p 5.60p 5.80p 6521450
10/01/2023 5.45p 5.80p 5.45p 5.65p 5977714
09/01/2023 5.25p 5.59p 5.19p 5.55p 5491961
06/01/2023 5.25p 5.50p 5.20p 5.20p 9096311
05/01/2023 5.40p 5.55p 5.13p 5.25p 8496960
04/01/2023 5.80p 6.00p 5.20p 5.30p 19126366
03/01/2023 6.25p 6.50p 4.96p 5.65p 51564924
30/12/2022 7.15p 7.30p 6.70p 7.10p 8901598
29/12/2022 7.00p 7.40p 6.86p 7.15p 9174849
28/12/2022 7.05p 7.20p 6.88p 7.10p 6083112
23/12/2022 7.00p 7.23p 6.88p 7.00p 8348344
22/12/2022 6.70p 7.30p 6.70p 7.00p 19782144
21/12/2022 6.60p 7.20p 6.50p 6.70p 17961294
20/12/2022 6.05p 6.80p 5.90p 6.60p 11235383
19/12/2022 6.00p 6.20p 5.73p 6.05p 8074376
16/12/2022 6.00p 6.20p 5.84p 5.95p 5685559
15/12/2022 5.85p 6.10p 5.80p 6.05p 11167064
14/12/2022 5.30p 6.08p 5.10p 5.90p 82939440
13/12/2022 6.75p 6.80p 6.30p 6.35p 3551486
12/12/2022 6.90p 7.10p 6.66p 6.75p 693410
09/12/2022 6.95p 7.10p 6.70p 6.90p 793710
08/12/2022 7.00p 7.10p 6.52p 6.90p 1647066
07/12/2022 7.33p 7.50p 6.80p 6.99p 4621398
06/12/2022 7.75p 8.10p 7.00p 7.33p 10016217
05/12/2022 8.20p 8.60p 8.09p 8.45p 6135370
02/12/2022 8.05p 8.30p 8.00p 8.10p 2004375
01/12/2022 8.10p 8.30p 7.80p 8.05p 1531610
30/11/2022 8.00p 8.30p 7.70p 8.10p 1315470
29/11/2022 8.30p 8.50p 7.80p 7.99p 2248151
28/11/2022 8.05p 8.80p 7.85p 8.25p 6468091
25/11/2022 7.95p 8.30p 7.60p 7.95p 3514354
24/11/2022 8.55p 9.30p 7.50p 7.99p 16893872
23/11/2022 7.05p 8.90p 7.05p 8.50p 18337748
22/11/2022 5.95p 7.30p 5.95p 7.10p 14826408
21/11/2022 5.85p 6.10p 5.70p 5.90p 920944
18/11/2022 6.00p 6.02p 5.70p 5.85p 743821
17/11/2022 6.10p 6.20p 5.80p 6.00p 530046
16/11/2022 6.00p 6.30p 5.86p 6.10p 1399800
15/11/2022 5.95p 6.10p 5.80p 6.00p 1189725
14/11/2022 5.90p 6.00p 5.80p 6.00p 693904
11/11/2022 5.90p 6.00p 5.80p 5.90p 553071
10/11/2022 5.80p 6.00p 5.73p 5.95p 607480
09/11/2022 5.80p 6.00p 5.66p 5.80p 670804
08/11/2022 5.50p 6.00p 5.40p 5.80p 1345267
07/11/2022 5.55p 5.60p 5.42p 5.50p 1327653
04/11/2022 5.80p 6.00p 5.40p 5.55p 3013987
03/11/2022 5.60p 6.00p 5.50p 5.80p 2271483
02/11/2022 5.95p 6.00p 5.50p 5.60p 6610009
01/11/2022 6.05p 6.20p 5.90p 5.95p 3036780
31/10/2022 6.05p 6.40p 5.93p 6.10p 1030308
28/10/2022 6.05p 6.20p 5.90p 6.05p 465276
27/10/2022 6.00p 6.20p 5.80p 5.94p 998301
26/10/2022 6.00p 6.20p 5.80p 6.10p 754390
25/10/2022 6.00p 6.20p 5.80p 6.05p 908144
24/10/2022 6.25p 6.30p 5.80p 6.00p 3615911
21/10/2022 6.25p 6.50p 6.13p 6.25p 583248
20/10/2022 6.40p 6.50p 6.20p 6.35p 1054523
19/10/2022 6.55p 6.80p 6.30p 6.40p 966638
18/10/2022 6.25p 6.67p 6.00p 6.55p 2046459
17/10/2022 6.35p 6.50p 6.00p 6.50p 503991

*Close Price adjusted for both dividends and splits