1. Share Prices

  2. Helium One Global LTD (HE1)

1.35p-0.01 (-1.10%)26 Jul 2024, 17:05
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
Jul 26, 20241.36p1.40p1.30p1.35p52,389,351
Jul 25, 20241.39p1.40p1.31p1.36p116,075,599
Jul 24, 20241.34p1.44p1.33p1.39p130,214,618
Jul 23, 20241.36p1.39p1.32p1.35p91,561,635
Jul 22, 20241.35p1.42p1.30p1.35p110,227,039
Jul 19, 20241.33p1.48p1.29p1.32p146,240,700
Jul 18, 20241.35p1.38p1.25p1.32p129,884,750
Jul 17, 20241.26p1.50p1.25p1.35p292,163,020
Jul 16, 20241.22p1.28p1.15p1.26p121,254,032
Jul 15, 20241.24p1.29p1.18p1.22p109,341,262
Jul 12, 20241.16p1.28p1.13p1.26p141,481,276
Jul 11, 20241.11p1.30p1.00p1.16p391,576,235
Jul 10, 20241.39p1.40p1.00p1.12p5,625,823
Jul 9, 20241.50p1.60p1.35p1.41p471,165,780
Jul 8, 20241.19p1.50p1.17p1.46p795,535,425
Jul 5, 20240.88p1.19p0.86p1.17p800,031,449
Jul 4, 20240.76p0.89p0.73p0.86p180,678,391
Jul 3, 20240.78p0.78p0.72p0.75p176,161,262
Jul 2, 20240.79p0.82p0.75p0.78p139,196,386
Jul 1, 20240.74p0.87p0.73p0.78p320,649,136
Jun 28, 20240.70p0.74p0.68p0.73p161,679,389
Jun 27, 20240.66p0.72p0.65p0.70p85,910,740
Jun 26, 20240.68p0.70p0.65p0.67p83,179,516
Jun 25, 20240.69p0.70p0.65p0.67p88,208,443
Jun 24, 20240.71p0.73p0.66p0.70p87,612,712
Jun 21, 20240.69p0.75p0.69p0.71p156,464,725
Jun 20, 20240.69p0.75p0.65p0.69p196,454,810
Jun 19, 20240.76p0.76p0.67p0.69p203,084,599
Jun 18, 20240.81p0.83p0.75p0.76p173,771,753
Jun 17, 20240.74p0.85p0.73p0.80p394,298,366
Jun 14, 20240.60p0.80p0.59p0.75p601,108,304
Jun 13, 20240.66p0.67p0.59p0.60p275,287,094
Jun 12, 20240.65p0.69p0.62p0.65p371,225,737
Jun 11, 20240.53p0.70p0.50p0.65p1,350
Jun 10, 20241.13p1.15p1.00p1.10p79,960,969
Jun 7, 20241.13p1.20p1.05p1.15p92,059,325
Jun 6, 20241.23p1.25p1.10p1.15p99,384,890
Jun 5, 20241.25p1.30p1.20p1.25p17,668,803
Jun 4, 20241.29p1.33p1.20p1.25p36,785,936
Jun 3, 20241.31p1.35p1.25p1.27p16,359,498
May 31, 20241.27p1.35p1.20p1.31p34,167,290
May 30, 20241.27p1.35p1.25p1.28p13,133,206
May 29, 20241.35p1.40p1.25p1.30p18,203,466
May 28, 20241.38p1.40p1.30p1.35p28,687,507
May 24, 20241.35p1.40p1.30p1.38p16,641,625
May 23, 20241.38p1.45p1.30p1.35p19,982,255
May 22, 20241.28p1.45p1.27p1.38p80,265,902
May 21, 20241.18p1.33p1.10p1.33p65,577,224
May 20, 20241.20p1.25p1.15p1.18p22,557,752
May 17, 20241.27p1.30p1.15p1.20p36,814,272
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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.