Helium One Global Limited HE1
LSE · United Kingdom · Energy Minerals
GBp 0.3200-0.00 (-0.16%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.31 | -3.43% | GBp 0.32 | GBp 0.33 | GBp 0.31 | 15.85M |
| 2026-10-01 | GBp 0.32 | -4.18% | GBp 0.34 | GBp 0.34 | GBp 0.31 | 54.24M |
| 2026-09-30 | GBp 0.34 | -2.90% | GBp 0.34 | GBp 0.35 | GBp 0.32 | 33.35M |
| 2026-09-29 | GBp 0.34 | -4.17% | GBp 0.36 | GBp 0.37 | GBp 0.34 | 41.66M |
| 2026-09-28 | GBp 0.36 | -2.70% | GBp 0.35 | GBp 0.37 | GBp 0.35 | 19.87M |
| 2026-09-25 | GBp 0.37 | +2.78% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 23.87M |
| 2026-09-24 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 21.79M |
| 2026-09-23 | GBp 0.36 | -5.26% | GBp 0.38 | GBp 0.39 | GBp 0.36 | 31.23M |
| 2026-09-22 | GBp 0.38 | +2.70% | GBp 0.37 | GBp 0.39 | GBp 0.37 | 30.15M |
| 2026-09-21 | GBp 0.37 | 0.00% | GBp 0.37 | GBp 0.38 | GBp 0.36 | 24.24M |
| 2026-09-18 | GBp 0.37 | 0.00% | GBp 0.37 | GBp 0.38 | GBp 0.36 | 12.93M |
| 2026-09-17 | GBp 0.37 | -2.63% | GBp 0.38 | GBp 0.38 | GBp 0.36 | 23.01M |
| 2026-09-16 | GBp 0.38 | +1.06% | GBp 0.38 | GBp 0.39 | GBp 0.37 | 22.44M |
| 2026-09-15 | GBp 0.38 | -3.59% | GBp 0.38 | GBp 0.39 | GBp 0.36 | 27.54M |
| 2026-09-14 | GBp 0.39 | +2.63% | GBp 0.38 | GBp 0.39 | GBp 0.37 | 9.32M |
| 2026-09-11 | GBp 0.38 | +2.70% | GBp 0.38 | GBp 0.39 | GBp 0.37 | 14.53M |
| 2026-09-10 | GBp 0.37 | -2.63% | GBp 0.38 | GBp 0.39 | GBp 0.37 | 28.85M |
| 2026-09-09 | GBp 0.38 | -1.30% | GBp 0.38 | GBp 0.39 | GBp 0.37 | 23.41M |
| 2026-09-08 | GBp 0.38 | +1.32% | GBp 0.38 | GBp 0.39 | GBp 0.37 | 20.15M |
| 2026-09-07 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.37 | 10.13M |
| 2026-09-04 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.39 | GBp 0.37 | 28.30M |
| 2026-09-03 | GBp 0.38 | -2.56% | GBp 0.38 | GBp 0.41 | GBp 0.37 | 30.16M |
| 2026-09-02 | GBp 0.39 | -2.50% | GBp 0.40 | GBp 0.41 | GBp 0.38 | 33.35M |
| 2026-09-01 | GBp 0.40 | +4.17% | GBp 0.40 | GBp 0.42 | GBp 0.39 | 28.75M |
| 2026-08-28 | GBp 0.38 | -1.54% | GBp 0.40 | GBp 0.41 | GBp 0.38 | 18.21M |
| 2026-08-27 | GBp 0.39 | +3.45% | GBp 0.40 | GBp 0.41 | GBp 0.38 | 23.55M |
| 2026-08-26 | GBp 0.38 | -4.56% | GBp 0.40 | GBp 0.41 | GBp 0.38 | 24.95M |
| 2026-08-25 | GBp 0.40 | +1.28% | GBp 0.40 | GBp 0.41 | GBp 0.38 | 22.85M |
| 2026-08-24 | GBp 0.39 | -2.50% | GBp 0.40 | GBp 0.41 | GBp 0.38 | 21.95M |
| 2026-08-21 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.41 | GBp 0.39 | 15.09M |
| 2026-08-20 | GBp 0.40 | +2.04% | GBp 0.40 | GBp 0.41 | GBp 0.39 | 12.51M |
| 2026-08-19 | GBp 0.39 | +1.29% | GBp 0.40 | GBp 0.41 | GBp 0.38 | 33.48M |
| 2026-08-18 | GBp 0.39 | -4.44% | GBp 0.41 | GBp 0.42 | GBp 0.39 | 21.88M |
| 2026-08-17 | GBp 0.41 | 0.00% | GBp 0.41 | GBp 0.42 | GBp 0.39 | 23.70M |
| 2026-08-14 | GBp 0.41 | -1.22% | GBp 0.41 | GBp 0.42 | GBp 0.39 | 6.28M |
| 2026-08-13 | GBp 0.41 | 0.00% | GBp 0.41 | GBp 0.42 | GBp 0.39 | 10.41M |
| 2026-08-12 | GBp 0.41 | +1.23% | GBp 0.41 | GBp 0.42 | GBp 0.39 | 18.54M |
| 2026-08-11 | GBp 0.41 | +3.85% | GBp 0.41 | GBp 0.42 | GBp 0.39 | 16.06M |
| 2026-08-10 | GBp 0.39 | 0.00% | GBp 0.39 | GBp 0.40 | GBp 0.38 | 40.30M |
| 2026-08-07 | GBp 0.39 | -1.27% | GBp 0.40 | GBp 0.40 | GBp 0.38 | 23.18M |
| 2026-08-06 | GBp 0.40 | +1.28% | GBp 0.39 | GBp 0.40 | GBp 0.38 | 33.38M |
| 2026-08-05 | GBp 0.39 | -2.50% | GBp 0.39 | GBp 0.40 | GBp 0.38 | 30.39M |
| 2026-08-04 | GBp 0.40 | +2.56% | GBp 0.39 | GBp 0.40 | GBp 0.38 | 15.62M |
| 2026-08-03 | GBp 0.39 | -1.27% | GBp 0.40 | GBp 0.40 | GBp 0.38 | 29.26M |
| 2026-07-31 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.42 | GBp 0.38 | 48.99M |
| 2026-07-30 | GBp 0.40 | -1.25% | GBp 0.41 | GBp 0.42 | GBp 0.39 | 30.16M |
| 2026-07-29 | GBp 0.40 | 0.00% | GBp 0.41 | GBp 0.42 | GBp 0.38 | 28.54M |
| 2026-07-28 | GBp 0.40 | -2.44% | GBp 0.42 | GBp 0.44 | GBp 0.40 | 24.51M |
| 2026-07-27 | GBp 0.41 | +0.99% | GBp 0.41 | GBp 0.42 | GBp 0.40 | 17.92M |
| 2026-07-24 | GBp 0.41 | -0.98% | GBp 0.40 | GBp 0.42 | GBp 0.39 | 14.95M |
| 2026-07-23 | GBp 0.41 | +2.50% | GBp 0.40 | GBp 0.41 | GBp 0.39 | 10.46M |
| 2026-07-22 | GBp 0.40 | -4.76% | GBp 0.41 | GBp 0.42 | GBp 0.39 | 11.88M |
| 2026-07-21 | GBp 0.42 | +2.44% | GBp 0.41 | GBp 0.42 | GBp 0.40 | 13.67M |
| 2026-07-20 | GBp 0.41 | -2.38% | GBp 0.42 | GBp 0.43 | GBp 0.40 | 20.18M |
| 2026-07-17 | GBp 0.42 | +5.00% | GBp 0.40 | GBp 0.43 | GBp 0.39 | 24.30M |
| 2026-07-16 | GBp 0.40 | -1.23% | GBp 0.41 | GBp 0.42 | GBp 0.39 | 34.70M |
| 2026-07-15 | GBp 0.41 | -0.25% | GBp 0.41 | GBp 0.42 | GBp 0.39 | 19.86M |
| 2026-07-14 | GBp 0.41 | -3.10% | GBp 0.42 | GBp 0.44 | GBp 0.39 | 41.44M |
| 2026-07-13 | GBp 0.42 | -4.77% | GBp 0.43 | GBp 0.44 | GBp 0.40 | 27.30M |
| 2026-07-10 | GBp 0.44 | +10.00% | GBp 0.40 | GBp 0.45 | GBp 0.39 | 64.28M |
| 2026-07-09 | GBp 0.40 | 0.00% | GBp 0.39 | GBp 0.40 | GBp 0.38 | 14.08M |
| 2026-07-08 | GBp 0.40 | +3.09% | GBp 0.38 | GBp 0.40 | GBp 0.37 | 62.47M |
| 2026-07-07 | GBp 0.39 | -3.00% | GBp 0.39 | GBp 0.40 | GBp 0.37 | 58.86M |
| 2026-07-06 | GBp 0.40 | -5.44% | GBp 0.41 | GBp 0.42 | GBp 0.38 | 111.65M |
| 2026-07-03 | GBp 0.42 | -3.64% | GBp 0.44 | GBp 0.45 | GBp 0.40 | 85.90M |
| 2026-07-02 | GBp 0.44 | -4.57% | GBp 0.46 | GBp 0.47 | GBp 0.43 | 40.33M |
| 2026-07-01 | GBp 0.46 | -2.13% | GBp 0.47 | GBp 0.48 | GBp 0.45 | 21.82M |
| 2026-06-30 | GBp 0.47 | 0.00% | GBp 0.48 | GBp 0.49 | GBp 0.46 | 36.85M |
| 2026-06-29 | GBp 0.47 | -2.08% | GBp 0.49 | GBp 0.50 | GBp 0.47 | 30.97M |
| 2026-06-26 | GBp 0.48 | -2.04% | GBp 0.50 | GBp 0.50 | GBp 0.48 | 13.56M |
| 2026-06-25 | GBp 0.49 | -2.00% | GBp 0.50 | GBp 0.51 | GBp 0.49 | 26.45M |
| 2026-06-24 | GBp 0.50 | +0.40% | GBp 0.50 | GBp 0.51 | GBp 0.49 | 14.86M |
| 2026-06-23 | GBp 0.50 | -3.86% | GBp 0.50 | GBp 0.52 | GBp 0.49 | 32.88M |
| 2026-06-22 | GBp 0.52 | +3.60% | GBp 0.50 | GBp 0.52 | GBp 0.49 | 21.51M |
| 2026-06-19 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.52 | GBp 0.49 | 28.15M |
| 2026-06-18 | GBp 0.50 | -0.60% | GBp 0.50 | GBp 0.52 | GBp 0.49 | 37.74M |
| 2026-06-17 | GBp 0.50 | -1.37% | GBp 0.51 | GBp 0.53 | GBp 0.50 | 25.76M |
| 2026-06-16 | GBp 0.51 | -1.54% | GBp 0.52 | GBp 0.54 | GBp 0.49 | 68.91M |
| 2026-06-15 | GBp 0.52 | +1.57% | GBp 0.52 | GBp 0.54 | GBp 0.50 | 29.17M |
| 2026-06-12 | GBp 0.51 | -1.92% | GBp 0.52 | GBp 0.53 | GBp 0.51 | 38.04M |
| 2026-06-11 | GBp 0.52 | -0.38% | GBp 0.52 | GBp 0.53 | GBp 0.50 | 41.90M |
| 2026-06-10 | GBp 0.52 | -4.22% | GBp 0.55 | GBp 0.55 | GBp 0.52 | 49.76M |
| 2026-06-09 | GBp 0.55 | -3.54% | GBp 0.56 | GBp 0.58 | GBp 0.53 | 72.13M |
| 2026-06-08 | GBp 0.56 | -5.83% | GBp 0.56 | GBp 0.59 | GBp 0.55 | 32.61M |
| 2026-06-05 | GBp 0.60 | +10.09% | GBp 0.56 | GBp 0.60 | GBp 0.55 | 84.56M |
| 2026-06-04 | GBp 0.55 | +0.74% | GBp 0.57 | GBp 0.60 | GBp 0.55 | 60.39M |
| 2026-06-03 | GBp 0.54 | -3.39% | GBp 0.56 | GBp 0.57 | GBp 0.54 | 48.76M |
| 2026-06-02 | GBp 0.56 | +1.63% | GBp 0.56 | GBp 0.58 | GBp 0.55 | 27.63M |
| 2026-06-01 | GBp 0.55 | -2.65% | GBp 0.56 | GBp 0.58 | GBp 0.55 | 52.64M |
| 2026-05-29 | GBp 0.57 | +1.07% | GBp 0.56 | GBp 0.60 | GBp 0.55 | 33.08M |