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
14/10/2022 6.10p 6.47p 6.00p 6.35p 752258
13/10/2022 6.35p 6.50p 6.00p 6.00p 1356495
12/10/2022 6.48p 6.70p 6.21p 6.35p 1462067
11/10/2022 6.88p 7.00p 6.25p 6.48p 1710954
10/10/2022 6.35p 7.25p 6.25p 6.88p 4408591
07/10/2022 6.10p 6.20p 6.00p 6.10p 544080
06/10/2022 6.00p 6.38p 5.80p 6.00p 3388097
05/10/2022 6.00p 6.15p 5.89p 6.00p 772158
04/10/2022 6.30p 6.60p 5.88p 6.00p 2090594
03/10/2022 6.50p 6.70p 6.00p 6.30p 1567025
30/09/2022 6.45p 6.57p 6.30p 6.50p 1329930
29/09/2022 6.85p 7.00p 6.30p 6.48p 1369347
28/09/2022 7.25p 7.50p 6.70p 6.85p 3274478
27/09/2022 7.05p 7.25p 6.80p 7.25p 1179263
26/09/2022 6.55p 7.50p 6.50p 7.10p 4068725
23/09/2022 6.80p 7.00p 6.27p 6.50p 2803828
22/09/2022 6.55p 7.00p 6.40p 6.80p 1746204
21/09/2022 5.90p 7.00p 5.86p 6.55p 6564353
20/09/2022 5.70p 6.20p 5.55p 5.88p 3467011
19/09/2022 5.70p 5.90p 5.30p 5.70p 4713363
16/09/2022 5.70p 5.90p 5.30p 5.70p 4713363
15/09/2022 5.90p 6.20p 5.67p 5.70p 3593201
14/09/2022 7.20p 7.40p 5.68p 6.00p 25534084
13/09/2022 7.40p 7.59p 7.20p 7.30p 378463
12/09/2022 6.60p 8.30p 6.50p 7.40p 8513543
09/09/2022 6.45p 6.80p 6.15p 6.43p 5239858
08/09/2022 7.25p 7.37p 6.40p 6.45p 6702078
07/09/2022 7.20p 7.40p 7.10p 7.25p 1948239
06/09/2022 7.30p 7.40p 7.10p 7.20p 1778766
05/09/2022 7.50p 7.50p 7.22p 7.30p 1941382
02/09/2022 7.40p 7.50p 7.30p 7.40p 946518
01/09/2022 7.40p 7.50p 7.30p 7.40p 566149
31/08/2022 7.75p 8.00p 7.26p 7.50p 1501909
30/08/2022 8.05p 8.50p 7.53p 7.75p 1604888
29/08/2022 7.75p 8.50p 7.60p 8.05p 2590462
26/08/2022 7.75p 8.50p 7.60p 8.05p 2590462
25/08/2022 7.75p 8.00p 7.50p 7.75p 1124725
24/08/2022 7.40p 8.00p 7.34p 7.75p 1702929
23/08/2022 7.40p 7.50p 7.20p 7.30p 1421676
22/08/2022 7.60p 7.60p 7.30p 7.30p 1480138
19/08/2022 7.45p 7.80p 7.33p 7.60p 1220005
18/08/2022 7.75p 7.80p 7.40p 7.50p 1215660
17/08/2022 7.75p 8.00p 7.50p 7.75p 1444572
16/08/2022 7.75p 8.00p 7.50p 8.00p 982177
15/08/2022 7.75p 8.00p 7.50p 7.70p 1617828
12/08/2022 7.75p 7.93p 7.65p 7.75p 2419759
11/08/2022 7.75p 8.00p 7.65p 7.75p 627207
10/08/2022 7.95p 8.20p 7.50p 7.75p 1185830
09/08/2022 7.90p 8.20p 7.50p 7.95p 2477764
08/08/2022 7.60p 8.00p 7.45p 7.95p 3238359
05/08/2022 7.40p 7.90p 7.30p 7.60p 3482498
04/08/2022 7.60p 7.90p 7.30p 7.40p 1992515
03/08/2022 7.40p 7.90p 7.30p 7.60p 1923134
02/08/2022 7.60p 7.90p 7.33p 7.40p 4092360
01/08/2022 7.40p 7.90p 7.30p 7.40p 3736224
29/07/2022 7.60p 7.80p 7.30p 7.40p 1160235
28/07/2022 7.60p 7.77p 7.30p 7.60p 741366
27/07/2022 7.75p 7.90p 7.33p 7.50p 2454480
26/07/2022 7.75p 7.90p 7.60p 7.75p 1012560
25/07/2022 7.85p 7.90p 7.50p 7.75p 1884375
22/07/2022 8.10p 8.40p 7.50p 7.85p 2063302
21/07/2022 8.10p 8.22p 7.86p 8.10p 2281518
20/07/2022 8.10p 8.40p 7.86p 8.10p 1613903
19/07/2022 8.20p 8.40p 7.80p 8.10p 1014783
18/07/2022 8.20p 8.35p 7.90p 8.20p 701016
15/07/2022 8.10p 8.24p 7.90p 8.15p 1325713
14/07/2022 8.10p 8.33p 7.97p 8.10p 476442
13/07/2022 8.10p 8.40p 7.94p 8.10p 732597
12/07/2022 8.10p 8.47p 7.93p 8.18p 497548
11/07/2022 8.25p 8.40p 7.80p 8.40p 906263
08/07/2022 8.25p 8.40p 8.13p 8.20p 656180
07/07/2022 8.20p 8.40p 8.00p 8.25p 1985697
06/07/2022 8.60p 8.82p 8.10p 8.20p 1907318
05/07/2022 8.65p 8.70p 8.50p 8.60p 1221677
04/07/2022 8.80p 9.50p 8.50p 8.65p 1877526
01/07/2022 8.05p 9.50p 8.00p 9.00p 3502563
30/06/2022 8.15p 8.20p 7.80p 8.03p 1748938
29/06/2022 8.05p 8.30p 7.92p 8.15p 1045457
28/06/2022 7.90p 8.30p 7.85p 8.05p 1079477
27/06/2022 8.20p 8.30p 7.70p 7.90p 1604021
24/06/2022 7.90p 8.30p 7.70p 8.20p 2035285
23/06/2022 8.05p 8.17p 7.80p 7.90p 1954421
22/06/2022 8.60p 8.60p 7.90p 8.10p 3508479
21/06/2022 8.85p 8.85p 8.50p 8.80p 676815
20/06/2022 8.80p 9.10p 8.55p 8.80p 2031803
17/06/2022 8.55p 9.00p 8.45p 8.85p 1377521
16/06/2022 8.95p 9.04p 8.42p 8.47p 2240250
15/06/2022 8.90p 9.10p 8.77p 8.95p 1280725
14/06/2022 9.30p 9.30p 8.60p 8.80p 3786908
13/06/2022 9.70p 9.70p 9.10p 9.30p 1412170
10/06/2022 10.00p 10.10p 9.60p 9.60p 2990570
09/06/2022 10.45p 10.59p 9.90p 10.25p 3706716
08/06/2022 10.80p 11.48p 10.10p 10.50p 4649277
07/06/2022 9.95p 10.93p 9.95p 10.80p 2952657
06/06/2022 9.85p 10.20p 9.50p 9.95p 1299292
03/06/2022 9.75p 10.10p 9.50p 9.85p 1032157
02/06/2022 9.75p 10.10p 9.50p 9.85p 1032157
01/06/2022 9.75p 10.10p 9.50p 9.85p 1032157
31/05/2022 9.85p 10.20p 9.60p 9.90p 1447399
30/05/2022 9.30p 10.26p 9.00p 9.85p 3458465
27/05/2022 9.25p 9.50p 9.00p 9.30p 1697378
26/05/2022 9.15p 9.50p 8.95p 9.16p 1623314
25/05/2022 9.05p 9.30p 8.80p 9.15p 572210
24/05/2022 9.00p 10.00p 8.90p 9.00p 3480509
23/05/2022 9.20p 9.40p 8.70p 9.00p 1092752
20/05/2022 9.20p 9.33p 9.03p 9.22p 636677
19/05/2022 9.20p 9.38p 8.79p 9.20p 960887
18/05/2022 9.35p 9.44p 9.00p 9.02p 1448443
17/05/2022 9.35p 10.00p 9.20p 9.35p 839584
16/05/2022 9.50p 9.74p 9.30p 9.35p 802833
13/05/2022 8.85p 10.00p 8.85p 9.50p 2954646
12/05/2022 9.25p 9.30p 8.49p 8.50p 2709326
11/05/2022 9.75p 10.00p 9.10p 9.30p 1313281
10/05/2022 9.60p 10.00p 9.50p 9.50p 1393133
09/05/2022 10.00p 10.22p 9.50p 9.50p 1944113
06/05/2022 10.40p 10.60p 9.71p 10.00p 2631222
05/05/2022 10.85p 10.85p 10.13p 10.70p 1952661
04/05/2022 10.85p 11.00p 10.60p 10.85p 1905230
03/05/2022 10.60p 11.00p 10.38p 10.90p 3913104
02/05/2022 10.55p 10.90p 10.28p 10.60p 2989772
29/04/2022 10.55p 10.90p 10.28p 10.60p 2842622
28/04/2022 10.35p 10.90p 10.00p 10.55p 1492271
27/04/2022 10.75p 10.90p 10.00p 10.35p 2383898
26/04/2022 10.15p 11.30p 9.80p 9.80p 1656403
25/04/2022 10.40p 10.80p 9.60p 9.80p 3016758
22/04/2022 10.25p 10.80p 10.00p 10.80p 2612486
21/04/2022 10.45p 10.50p 9.70p 10.10p 4728816
20/04/2022 11.45p 11.50p 10.50p 10.55p 2838567
19/04/2022 11.45p 12.50p 11.00p 11.52p 5431794
18/04/2022 10.85p 11.90p 10.80p 11.48p 6550286
15/04/2022 10.85p 11.90p 10.80p 11.48p 6550286
14/04/2022 10.85p 11.90p 10.80p 11.48p 6550286
13/04/2022 10.05p 11.50p 10.00p 10.80p 6283116
12/04/2022 10.15p 10.50p 9.60p 10.25p 2299765
11/04/2022 10.05p 10.50p 9.60p 9.80p 3217331
08/04/2022 9.80p 10.20p 9.60p 10.12p 2795571
07/04/2022 10.25p 10.30p 9.00p 10.00p 5281957
06/04/2022 8.55p 10.80p 8.43p 10.25p 10757734
05/04/2022 8.60p 9.00p 8.20p 8.50p 3017280
04/04/2022 8.60p 8.70p 8.30p 8.38p 1945916
01/04/2022 8.60p 8.70p 8.38p 8.38p 2446331
31/03/2022 8.65p 8.70p 8.33p 8.60p 2456878
30/03/2022 9.03p 9.03p 8.40p 8.50p 3368917
29/03/2022 9.08p 9.17p 8.80p 8.83p 2574118
28/03/2022 9.25p 9.50p 8.80p 9.00p 3213130
25/03/2022 9.15p 9.69p 9.00p 9.25p 3586258
24/03/2022 8.95p 9.40p 8.71p 9.24p 2911529
23/03/2022 8.85p 9.20p 8.70p 8.95p 651252
22/03/2022 8.95p 9.05p 8.50p 8.85p 1822187
21/03/2022 8.85p 9.40p 8.70p 8.95p 2090554
18/03/2022 8.50p 9.00p 8.49p 8.85p 2005797
17/03/2022 8.50p 8.60p 8.10p 8.50p 1810598
16/03/2022 8.90p 8.91p 7.75p 8.40p 9047626
15/03/2022 10.05p 10.15p 8.80p 8.80p 6495390
14/03/2022 10.25p 10.30p 9.30p 10.00p 4166186
11/03/2022 10.10p 10.60p 10.00p 10.25p 2254306
10/03/2022 10.00p 10.40p 9.60p 10.40p 3507878
09/03/2022 9.65p 10.50p 9.40p 10.14p 2042870
08/03/2022 10.05p 10.48p 9.00p 9.90p 3217088
07/03/2022 9.65p 10.50p 9.00p 10.05p 4186141
04/03/2022 9.80p 10.00p 9.20p 9.70p 2552391
03/03/2022 10.05p 10.50p 9.60p 9.90p 1833753
02/03/2022 10.25p 10.40p 9.50p 10.05p 3190411
01/03/2022 9.85p 10.45p 9.30p 10.20p 3955347
28/02/2022 9.95p 10.40p 9.70p 9.90p 2954245
25/02/2022 10.10p 10.43p 9.70p 10.00p 2361363
24/02/2022 10.45p 10.50p 9.40p 9.85p 5532649
23/02/2022 9.95p 10.70p 9.70p 10.55p 2999839
22/02/2022 9.90p 10.00p 9.25p 9.90p 4356882
21/02/2022 10.55p 10.60p 9.84p 10.00p 6146951
18/02/2022 10.85p 11.00p 10.50p 10.60p 3038505
17/02/2022 11.00p 11.20p 10.50p 10.85p 1888611
16/02/2022 10.95p 11.80p 10.80p 11.00p 5407635
15/02/2022 10.65p 11.50p 10.20p 11.00p 4279013
14/02/2022 11.15p 11.24p 10.00p 10.60p 3321607
11/02/2022 11.15p 11.40p 10.80p 11.15p 2427062
10/02/2022 11.20p 11.50p 10.80p 11.28p 3310887
09/02/2022 12.25p 13.00p 11.00p 11.14p 7453072
08/02/2022 11.05p 11.70p 10.56p 11.20p 3786498
07/02/2022 11.15p 11.80p 10.60p 10.80p 3122568
04/02/2022 11.05p 11.80p 10.93p 11.00p 3701392
03/02/2022 11.05p 11.80p 10.80p 11.10p 3359906
02/02/2022 11.30p 11.50p 10.74p 10.96p 1719891
01/02/2022 10.40p 11.50p 9.80p 11.20p 7717343
31/01/2022 10.70p 11.10p 10.30p 10.40p 2961604
28/01/2022 10.70p 11.13p 10.30p 10.50p 5426461
27/01/2022 11.45p 11.50p 10.53p 10.70p 4752068
26/01/2022 9.95p 12.00p 9.80p 11.30p 8716969
25/01/2022 11.00p 11.91p 9.50p 9.95p 13406585
24/01/2022 11.30p 12.70p 10.50p 11.20p 15485971
21/01/2022 14.65p 15.00p 10.70p 11.00p 37851032
20/01/2022 12.10p 15.50p 11.80p 14.00p 45882460
19/01/2022 10.60p 12.50p 10.49p 12.00p 23725244
18/01/2022 9.85p 11.09p 9.70p 10.50p 19835916
17/01/2022 8.65p 11.50p 8.65p 9.95p 32585912
14/01/2022 9.10p 9.50p 8.00p 8.97p 17572788
13/01/2022 6.95p 9.50p 6.90p 9.10p 36735344
12/01/2022 6.95p 7.20p 6.60p 7.10p 2150897
10/01/2022 6.90p 7.18p 6.60p 6.92p 1419686
07/01/2022 6.95p 7.20p 6.60p 7.00p 2006894

*Close Price adjusted for both dividends and splits