Shares Magazine
0.94p+0.01 (+1.62%)22 Apr 2025, 16:35
Helium One Global LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 0.94p | 1.00p | 0.90p | 0.93p | 19,543,078 |
| Apr 16, 2025 | 0.96p | 1.00p | 0.92p | 0.94p | 21,240,429 |
| Apr 15, 2025 | 0.95p | 1.00p | 0.90p | 0.95p | 18,532,261 |
| Apr 14, 2025 | 0.93p | 1.00p | 0.90p | 0.96p | 30,548,905 |
| Apr 11, 2025 | 0.95p | 1.00p | 0.90p | 0.91p | 18,355,743 |
| Apr 10, 2025 | 1.00p | 1.04p | 0.90p | 0.95p | 20,882,285 |
| Apr 9, 2025 | 0.93p | 1.00p | 0.86p | 0.93p | 24,939,603 |
| Apr 8, 2025 | 0.91p | 0.97p | 0.86p | 0.93p | 40,885,829 |
| Apr 7, 2025 | 0.82p | 0.95p | 0.75p | 0.87p | 110,664,415 |
| Apr 4, 2025 | 0.94p | 0.95p | 0.72p | 0.85p | 133,515,669 |
| Apr 3, 2025 | 0.97p | 1.00p | 0.90p | 0.90p | 25,094,106 |
| Apr 2, 2025 | 0.97p | 1.02p | 0.95p | 0.96p | 28,008,010 |
| Apr 1, 2025 | 1.02p | 1.05p | 0.95p | 0.97p | 45,982,925 |
| Mar 31, 2025 | 1.02p | 1.10p | 0.98p | 0.99p | 113,284,011 |
| Mar 28, 2025 | 1.00p | 1.02p | 0.98p | 1.00p | 27,834,684 |
| Mar 27, 2025 | 1.00p | 1.02p | 0.99p | 1.00p | 19,538,479 |
| Mar 26, 2025 | 1.00p | 1.02p | 0.98p | 1.00p | 42,110,417 |
| Mar 25, 2025 | 1.01p | 1.04p | 0.98p | 1.00p | 36,984,911 |
| Mar 24, 2025 | 1.04p | 1.08p | 0.98p | 1.01p | 44,023,067 |
| Mar 21, 2025 | 1.01p | 1.07p | 0.98p | 1.00p | 39,947,377 |
| Mar 20, 2025 | 1.02p | 1.05p | 0.96p | 0.98p | 40,502,996 |
| Mar 19, 2025 | 1.02p | 1.05p | 1.00p | 1.02p | 18,198,348 |
| Mar 18, 2025 | 1.05p | 1.10p | 1.00p | 1.02p | 25,797,540 |
| Mar 17, 2025 | 1.06p | 1.12p | 1.00p | 1.07p | 30,312,622 |
| Mar 14, 2025 | 1.10p | 1.15p | 1.00p | 1.05p | 29,435,012 |
| Mar 13, 2025 | 1.03p | 1.07p | 0.98p | 1.03p | 20,385,927 |
| Mar 12, 2025 | 1.04p | 1.08p | 0.98p | 1.01p | 37,053,626 |
| Mar 11, 2025 | 1.04p | 1.08p | 1.00p | 1.04p | 24,585,985 |
| Mar 10, 2025 | 1.05p | 1.10p | 1.00p | 1.04p | 37,808,283 |
| Mar 7, 2025 | 1.02p | 1.10p | 1.00p | 1.05p | 58,116,164 |
| Mar 6, 2025 | 1.02p | 1.08p | 1.00p | 1.02p | 57,716,792 |
| Mar 5, 2025 | 1.07p | 1.10p | 0.95p | 1.00p | 52,328,170 |
| Mar 4, 2025 | 1.05p | 1.08p | 0.98p | 0.99p | 95,130,575 |
| Mar 3, 2025 | 1.06p | 1.24p | 1.01p | 1.04p | 251,335,999 |
| Feb 28, 2025 | 0.92p | 0.94p | 0.87p | 0.91p | 46,494,715 |
| Feb 27, 2025 | 0.92p | 0.93p | 0.90p | 0.92p | 16,725,387 |
| Feb 26, 2025 | 0.94p | 0.97p | 0.90p | 0.92p | 24,436,066 |
| Feb 25, 2025 | 0.93p | 0.95p | 0.90p | 0.91p | 54,307,447 |
| Feb 24, 2025 | 0.94p | 0.96p | 0.90p | 0.92p | 33,067,305 |
| Feb 21, 2025 | 0.95p | 0.97p | 0.92p | 0.95p | 25,681,247 |
| Feb 20, 2025 | 0.97p | 1.00p | 0.93p | 0.95p | 37,782,803 |
| Feb 19, 2025 | 0.96p | 1.00p | 0.93p | 0.98p | 35,672,292 |
| Feb 18, 2025 | 0.93p | 0.97p | 0.92p | 0.95p | 25,024,636 |
| Feb 17, 2025 | 0.98p | 1.00p | 0.92p | 0.93p | 55,337,895 |
| Feb 14, 2025 | 0.99p | 1.02p | 0.95p | 0.99p | 30,844,821 |
| Feb 13, 2025 | 1.02p | 1.05p | 0.97p | 0.99p | 44,791,241 |
| Feb 12, 2025 | 1.05p | 1.10p | 0.99p | 1.02p | 154,234,112 |
| Feb 11, 2025 | 0.86p | 1.07p | 0.85p | 1.01p | 275,300,306 |
| Feb 10, 2025 | 0.86p | 0.88p | 0.83p | 0.86p | 32,904,380 |
| Feb 7, 2025 | 0.86p | 0.90p | 0.85p | 0.87p | 16,406,118 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |