1. Share Prices

  2. Helium One Global LTD (HE1)

0.65p-0.03 (-4.83%)07 Aug 2025, 09:13
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
Aug 6, 20250.61p0.70p0.55p0.68p112,690,141
Aug 5, 20250.61p0.70p0.55p0.60p106,119,883
Aug 4, 20250.67p0.71p0.58p0.61p106,664,998
Aug 1, 20250.68p0.71p0.63p0.65p30,490,629
Jul 31, 20250.68p0.70p0.65p0.70p47,051,297
Jul 30, 20250.71p0.77p0.65p0.69p79,845,804
Jul 29, 20250.69p0.75p0.68p0.73p49,310,520
Jul 28, 20250.78p0.80p0.66p0.73p98,992,740
Jul 25, 20250.74p0.80p0.70p0.78p59,870,244
Jul 24, 20250.83p0.85p0.73p0.75p189,442,263
Jul 23, 20250.82p0.90p0.80p0.84p43,211,514
Jul 22, 20250.85p0.90p0.80p0.85p28,941,433
Jul 21, 20250.84p0.91p0.80p0.85p72,811,793
Jul 18, 20250.91p0.98p0.85p0.89p105,654,136
Jul 17, 20250.93p1.00p0.90p0.93p33,683,395
Jul 16, 20250.97p1.00p0.91p0.93p34,733,277
Jul 15, 20251.00p1.03p0.95p0.97p23,925,620
Jul 14, 20251.00p1.03p0.97p1.02p22,707,104
Jul 11, 20251.00p1.05p0.95p1.00p35,007,847
Jul 10, 20250.96p1.05p0.95p1.00p65,088,511
Jul 9, 20250.95p0.99p0.92p0.96p21,067,628
Jul 8, 20250.94p1.00p0.90p0.95p26,920,546
Jul 7, 20250.97p0.99p0.90p0.91p17,989,408
Jul 4, 20250.95p1.00p0.90p1.00p28,713,201
Jul 3, 20250.94p1.00p0.90p0.95p13,624,326
Jul 2, 20250.94p0.98p0.90p0.94p9,918,669
Jul 1, 20250.92p1.00p0.85p0.94p37,898,807
Jun 30, 20250.92p0.95p0.88p0.89p8,808,600
Jun 27, 20250.89p0.95p0.87p0.92p13,171,987
Jun 26, 20250.93p0.95p0.85p0.89p32,681,965
Jun 25, 20250.88p1.00p0.85p0.94p71,685,252
Jun 24, 20250.85p0.90p0.83p0.87p14,653,860
Jun 23, 20250.88p0.91p0.83p0.86p27,877,430
Jun 20, 20250.88p0.91p0.85p0.88p25,310,529
Jun 19, 20250.89p0.92p0.86p0.88p11,342,593
Jun 18, 20250.90p0.93p0.86p0.89p18,071,383
Jun 17, 20250.89p0.95p0.86p0.91p16,737,615
Jun 16, 20250.91p0.94p0.86p0.93p22,817,030
Jun 13, 20250.93p0.94p0.85p0.91p35,313,464
Jun 12, 20250.97p1.00p0.87p0.94p61,315,388
Jun 11, 20250.82p1.05p0.80p0.97p282,625,574
Jun 10, 20250.86p0.88p0.78p0.81p47,809,158
Jun 9, 20250.83p0.85p0.82p0.83p22,391,035
Jun 6, 20250.81p0.86p0.78p0.80p32,901,873
Jun 5, 20250.81p0.82p0.78p0.81p23,244,925
Jun 4, 20250.82p0.84p0.78p0.81p74,336,546
Jun 3, 20250.86p0.88p0.81p0.82p43,131,556
Jun 2, 20250.83p0.85p0.80p0.83p32,655,372
May 30, 20250.86p0.88p0.80p0.85p42,464,444
May 29, 20250.83p0.90p0.82p0.86p43,258,213
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC232.8814.05
Serco Group PLC224.807.35
Intercontinental Hotels Group PLC9,252.006.59
Fresnillo PLC1,717.003.75
Halma PLC3,327.542.96
Bridgepoint Group PLC341.802.95

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC190.56-15.49
Hikma Pharmaceuticals PLC1,752.00-7.01
Wpp PLC388.06-3.49
Man Group PLC160.41-3.31
Jpmorgan Indian Investment Trust PLC1,062.00-3.28
Glencore PLC276.91-2.75