1. Share Prices

  2. Helium One Global LTD (HE1)

1.38p+0.10 (+8.08%)19 Apr 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Helium One Global LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 20241.27p1.48p1.25p1.38p69,849,806
Apr 18, 20241.30p1.35p1.25p1.27p26,226,564
Apr 17, 20241.32p1.40p1.25p1.32p38,062,975
Apr 16, 20241.40p1.42p1.30p1.38p35,197,699
Apr 15, 20241.32p1.55p1.30p1.40p101,773,726
Apr 12, 20241.25p1.45p1.20p1.40p79,736,581
Apr 11, 20241.35p1.39p1.20p1.25p78,778,471
Apr 10, 20241.60p1.70p1.25p1.35p174,649,935
Apr 9, 20241.60p1.77p1.33p1.47p254,784,903
Apr 8, 20241.32p1.65p1.30p1.60p234,052,347
Apr 5, 20241.18p1.40p1.15p1.32p179,452,184
Apr 4, 20241.02p1.20p1.10p1.20p171,233,645
Apr 3, 20241.04p1.06p0.95p1.02p56,438,770
Apr 2, 20241.10p1.15p0.95p1.05p117,305,068
Mar 28, 20241.13p1.15p1.05p1.10p69,162,238
Mar 27, 20241.18p1.20p1.10p1.13p43,907,648
Mar 26, 20241.23p1.25p1.10p1.18p111,055,886
Mar 25, 20241.25p1.30p1.20p1.22p63,356,392
Mar 22, 20241.25p1.30p1.20p1.25p49,257,666
Mar 21, 20241.27p1.35p1.20p1.26p36,617,247
Mar 20, 20241.32p1.35p1.20p1.32p39,246,559
Mar 19, 20241.30p1.40p1.25p1.30p55,733,185
Mar 18, 20241.30p1.35p1.23p1.28p75,189,261
Mar 15, 20241.32p1.40p1.25p1.32p72,416,133
Mar 14, 20241.45p1.47p1.25p1.30p121,163,315
Mar 13, 20241.40p1.58p1.38p1.45p167,489,133
Mar 12, 20241.20p1.65p1.15p1.41p418,799,685
Mar 11, 20241.50p1.55p1.15p1.22p423,769,691
Mar 8, 20241.80p1.81p1.45p1.49p488,084,990
Mar 7, 20242.35p2.30p1.66p1.79p479,778,114
Mar 6, 20242.13p2.23p2.05p2.15p56,129,528
Mar 5, 20242.13p2.20p2.05p2.15p70,163,594
Mar 4, 20242.20p2.25p2.09p2.10p77,454,750
Mar 1, 20242.23p2.30p2.10p2.20p57,143,862
Feb 29, 20242.10p2.50p2.00p2.25p204,985,284
Feb 28, 20242.17p2.20p2.05p2.11p89,001,081
Feb 27, 20242.35p2.36p2.15p2.24p98,443,290
Feb 26, 20242.48p2.50p2.30p2.30p99,196,329
Feb 23, 20242.48p2.55p2.32p2.48p155,217,020
Feb 22, 20242.17p2.70p2.00p2.44p448,924,786
Feb 21, 20242.27p2.27p2.00p2.13p150,434,337
Feb 20, 20242.27p2.31p2.10p2.22p112,132,813
Feb 19, 20242.50p2.50p2.15p2.29p135,280,134
Feb 16, 20242.50p2.70p2.30p2.41p269,591,782
Feb 15, 20241.85p2.60p1.75p2.45p473,094,339
Feb 14, 20242.13p2.15p1.65p1.85p407,501,373
Feb 13, 20242.13p2.20p2.00p2.08p151,678,531
Feb 12, 20242.25p2.30p2.00p2.10p181,602,490
Feb 9, 20242.33p2.35p1.95p2.19p318,742,197
Feb 8, 20242.60p2.80p2.20p2.30p635,477,816
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.