1. Share Prices

  2. Helium One Global LTD (HE1)

1.18p-0.03 (-2.08%)20 May 2024, 17:07
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
May 17, 20241.27p1.30p1.15p1.20p36,814,272
May 16, 20241.27p1.30p1.22p1.27p25,838,697
May 15, 20241.27p1.30p1.23p1.27p22,299,747
May 14, 20241.27p1.35p1.25p1.25p24,628,874
May 13, 20241.32p1.40p1.25p1.27p27,903,076
May 10, 20241.32p1.35p1.25p1.30p21,590,245
May 9, 20241.30p1.35p1.25p1.32p25,505,102
May 8, 20241.32p1.35p1.25p1.30p26,421,290
May 7, 20241.32p1.40p1.30p1.35p73,146,107
May 3, 20241.32p1.38p1.25p1.34p58,269,701
May 2, 20241.38p1.40p1.30p1.32p63,782,817
May 1, 20241.36p1.40p1.30p1.38p25,420,215
Apr 30, 20241.38p1.40p1.30p1.36p39,342,853
Apr 29, 20241.38p1.40p1.30p1.38p24,018,991
Apr 26, 20241.32p1.40p1.30p1.38p28,672,952
Apr 25, 20241.32p1.35p1.25p1.32p77,243,725
Apr 24, 20241.32p1.35p1.30p1.35p33,716,861
Apr 23, 20241.32p1.40p1.30p1.32p17,545,047
Apr 22, 20241.35p1.40p1.30p1.31p41,779,063
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
123456
Showing 1 to 50 of 252

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,246.0017.33
W.A.G Payment Solutions PLC74.6010.68
Syncona Limited114.806.69
Dunelm Group PLC1,072.005.93
Carnival PLC1,131.004.87
Close Brothers Group PLC506.004.81