LSE - Delayed Quote GBp

Helium One Global Limited (HE1.L)

Compare
0.9190
+0.0690
+(8.12%)
At close: 4:28:46 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.82000.95000.75000.91900.9190110,509,414
Apr 4, 20250.93500.95000.72000.85000.8500133,515,669
Apr 3, 20250.97501.00000.90000.90000.900025,094,106
Apr 2, 20250.97501.02000.95000.96500.965028,008,010
Apr 1, 20251.02501.05000.95000.97500.975045,982,925
Mar 31, 20251.02501.10000.98000.99500.9950113,284,011
Mar 28, 20251.00501.02000.98001.00001.000027,834,684
Mar 27, 20251.00501.02000.99001.00501.005019,538,479
Mar 26, 20251.00001.02000.98001.00501.005042,110,417
Mar 25, 20251.01501.04000.98001.00001.000036,984,911
Mar 24, 20251.04001.08000.98501.01501.015044,023,067
Mar 21, 20251.01001.07400.98001.00501.005039,947,377
Mar 20, 20251.02501.05000.96000.98500.985040,502,996
Mar 19, 20251.02501.05001.00001.02501.025018,198,348
Mar 18, 20251.05001.10001.00001.02001.020025,797,540
Mar 17, 20251.06001.12201.00001.07201.072030,312,622
Mar 14, 20251.10001.15001.00001.05001.050029,435,012
Mar 13, 20251.03001.07000.98001.03501.035020,385,927
Mar 12, 20251.04001.08000.98001.01201.012037,053,626
Mar 11, 20251.04001.08001.00001.04001.040024,585,985
Mar 10, 20251.05001.10001.00001.04001.040037,808,283
Mar 7, 20251.02501.10001.00001.05001.050058,116,164
Mar 6, 20251.02501.08001.00001.02501.025057,716,792
Mar 5, 20251.07501.10000.95001.00001.000052,328,170
Mar 4, 20251.05501.08000.98000.99000.990095,130,575
Mar 3, 20251.06501.23901.01001.04401.0440251,335,999
Feb 28, 20250.91500.94000.87000.91000.910046,494,715
Feb 27, 20250.91500.93000.90000.92000.920016,725,387
Feb 26, 20250.94500.97000.90000.92000.920024,436,066
Feb 25, 20250.92500.95000.90000.91000.910054,307,447
Feb 24, 20250.94000.96000.90000.92000.920033,067,305
Feb 21, 20250.95000.97000.92000.95000.950025,681,247
Feb 20, 20250.97001.00000.93000.95000.950037,782,803
Feb 19, 20250.96501.00000.93000.97600.976035,672,292
Feb 18, 20250.93000.97000.92000.94600.946025,024,636
Feb 17, 20250.98501.00000.92000.93000.930055,337,895
Feb 14, 20250.99501.02000.95000.99000.990030,844,821
Feb 13, 20251.02501.05000.97000.99500.995044,791,241
Feb 12, 20251.05501.10000.98801.02001.0200154,234,112
Feb 11, 20250.86001.07000.85001.01001.0100275,300,306
Feb 10, 20250.86500.88000.83000.86000.860032,904,380
Feb 7, 20250.86500.90000.85000.87000.870016,406,118
Feb 6, 20250.88000.90000.85000.86500.865014,740,456
Feb 5, 20250.86500.89200.83900.89200.892035,389,225
Feb 4, 20250.87500.90000.85000.86500.865032,853,039
Feb 3, 20250.88500.90000.85000.87500.875029,912,936
Jan 31, 20250.88500.90200.87000.90200.902024,753,416
Jan 30, 20250.87500.90000.86200.88500.885021,278,038
Jan 29, 20250.82500.90000.81500.87500.875036,445,504
Jan 28, 20250.87500.89000.86000.89000.890013,506,821
Jan 27, 20250.89000.90000.85000.86200.862050,660,763
Jan 24, 20250.88000.90000.86000.88500.885041,231,762
Jan 23, 20250.89000.90000.86000.88000.880029,735,735
Jan 22, 20250.92000.95000.88100.89000.890035,058,862
Jan 21, 20250.89000.93000.86000.91000.910040,100,778
Jan 20, 20250.90500.92000.88000.88500.885036,909,846
Jan 17, 20250.91000.92000.88500.90500.905034,145,456
Jan 16, 20250.92000.93000.88000.91000.910044,397,332
Jan 15, 20250.92500.95000.90000.91800.918024,004,666
Jan 14, 20250.92000.95000.88000.88000.880031,384,330
Jan 13, 20250.90000.93000.89000.92800.928022,261,522
Jan 10, 20250.93500.95000.89000.89000.890041,946,368
Jan 9, 20250.93500.95000.91000.93500.935023,337,712
Jan 8, 20250.91500.95000.89100.91200.912041,478,583
Jan 7, 20250.94000.95000.90000.92000.920031,590,545
Jan 6, 20250.96000.98000.92600.95000.950020,073,304
Jan 3, 20250.96000.99000.93000.98000.980019,385,408
Jan 2, 20250.89500.98000.88000.98000.980041,566,487
Dec 31, 20240.89500.91000.88000.89500.895024,222,140
Dec 30, 20240.91500.93000.88000.91800.918036,084,636
Dec 27, 20240.95500.98000.90000.92000.920028,059,201
Dec 24, 20240.95000.98000.93000.95500.95509,417,023
Dec 23, 20240.91500.98000.91000.97000.970047,720,173
Dec 20, 20240.87500.92000.85000.90500.905040,134,857
Dec 19, 20240.88500.90000.85000.87500.875031,297,386
Dec 18, 20240.89000.90000.83000.87000.870062,065,230
Dec 17, 20240.95500.97000.86700.89000.890078,772,399
Dec 16, 20240.94501.02000.93800.97200.972063,029,405
Dec 13, 20240.93000.97900.90800.97900.979053,294,388
Dec 12, 20240.96000.97000.92000.95500.955026,717,885
Dec 11, 20240.97501.00000.94600.96000.960021,471,560
Dec 10, 20240.98001.00000.90000.99000.990048,831,374
Dec 9, 20240.98001.00000.95000.96500.965039,735,729
Dec 6, 20240.99001.01400.95500.99000.990047,526,079
Dec 5, 20241.00501.03000.98000.99000.990029,367,192
Dec 4, 20240.98501.03000.97001.00501.005029,838,526
Dec 3, 20240.98001.00000.96000.98000.980034,816,287
Dec 2, 20241.00001.03000.97000.99000.990028,559,970
Nov 29, 20241.00001.02000.98001.00001.000024,697,613
Nov 28, 20240.97501.06000.95001.00001.000042,289,428
Nov 27, 20241.00501.03000.95001.00201.002025,679,475
Nov 26, 20241.00001.03000.98001.01001.010022,282,509
Nov 25, 20240.98001.05000.97301.02001.020042,147,149
Nov 22, 20240.98501.00000.96000.99200.992019,847,717
Nov 21, 20241.00501.02000.95000.99000.990042,065,789
Nov 20, 20241.04001.07000.98001.01001.010041,217,364
Nov 19, 20240.99501.10000.99001.04001.040093,061,525
Nov 18, 20241.02001.04000.96000.99500.995019,692,782
Nov 15, 20241.05501.10001.00001.01001.010052,658,899
Nov 14, 20241.00001.05000.97001.05001.050021,889,803
Nov 13, 20240.98001.03000.96001.00001.000028,077,481
Nov 12, 20241.00501.02000.96000.99000.990050,443,051
Nov 11, 20241.01001.05000.96000.99000.990064,972,646
Nov 8, 20241.00501.10000.95001.08001.0800151,723,386
Nov 7, 20240.86501.10000.86001.01001.0100312,943,249
Nov 6, 20240.83000.88000.81900.87000.870084,615,855
Nov 5, 20240.86500.87000.80000.82800.8280109,782,278
Nov 4, 20240.88500.94000.85000.86500.8650111,590,278
Nov 1, 20240.90500.95000.85000.88300.8830151,466,320
Oct 31, 20240.90000.95000.88200.91000.910087,086,429
Oct 30, 20240.93500.95000.88000.92000.9200142,021,194
Oct 29, 20240.95000.98000.92000.93500.935047,524,527
Oct 28, 20240.99001.00000.91900.95000.9500118,055,966
Oct 25, 20241.00001.02000.98000.99400.994029,246,951
Oct 24, 20241.00001.02000.96000.98000.980036,462,141
Oct 23, 20241.00001.03000.98000.99900.999028,337,470
Oct 22, 20241.00501.02000.98001.00001.000034,771,946
Oct 21, 20241.01501.05000.98001.00501.005039,477,573
Oct 18, 20241.01001.03000.97001.01501.015032,091,692
Oct 17, 20241.05001.07001.00001.01001.010031,525,359
Oct 16, 20241.00001.05000.98001.01501.015048,561,537
Oct 15, 20241.01501.04000.98001.02001.020045,764,752
Oct 14, 20241.04001.05000.98001.02001.020040,576,073
Oct 11, 20241.02001.06000.98001.02001.020075,829,524
Oct 10, 20241.05501.08001.00001.02001.020063,606,485
Oct 9, 20241.05501.08001.03001.05501.055016,804,329
Oct 8, 20241.02501.08001.00001.05501.055062,858,382
Oct 7, 20241.05501.10001.02001.02501.025048,407,969
Oct 4, 20241.04001.09001.03001.06001.060039,694,136
Oct 3, 20241.06501.08001.03001.05001.050054,329,835
Oct 2, 20241.08001.12001.05001.06501.065061,571,589
Oct 1, 20241.08501.18001.03301.06001.0600145,479,013
Sep 30, 20241.22501.25901.06201.08501.0850216,766,814
Sep 27, 20241.17501.27001.15001.20001.2000145,474,809
Sep 26, 20241.14501.27401.10001.19001.1900255,923,709
Sep 25, 20241.03501.16000.98301.15001.1500308,565,753
Sep 24, 20240.89001.02000.87001.01501.015094,033,439
Sep 23, 20240.91000.94000.87000.90000.900074,450,986
Sep 20, 20240.91500.94000.88000.92000.920085,417,843
Sep 19, 20240.83500.96600.81000.92000.9200306,180,068
Sep 18, 20240.96501.00000.85000.86000.8600266,566,462
Sep 17, 20241.11501.13000.93000.98700.9870398,153,520
Sep 16, 20241.02501.10000.96001.06001.0600169,593,961
Sep 13, 20241.04501.06001.00001.02001.020072,458,160
Sep 12, 20241.03001.08001.02001.04001.040067,972,966
Sep 11, 20241.05001.06000.97601.04001.0400180,258,839
Sep 10, 20241.09001.10001.04201.05001.0500123,410,775
Sep 9, 20241.07501.13001.05001.09001.0900123,160,659
Sep 6, 20241.07501.14001.03001.09401.0940205,261,958
Sep 5, 20241.07501.19201.00001.09001.0900644,221,747
Sep 4, 20241.41501.55001.05001.10001.1000192,839,506
Sep 3, 20241.32501.40001.25001.35001.3500280,779,255
Sep 2, 20241.40001.45001.30001.34001.3400154,407,196
Aug 30, 20241.40001.60001.35001.40001.4000445,436,552
Aug 29, 20241.27501.47001.27001.43001.4300340,484,953
Aug 28, 20241.42501.45001.20001.27401.2740500,869,114
Aug 27, 20241.22501.60001.25201.45001.4500580,894,691
Aug 23, 20241.95002.10001.70001.74001.7400211,314,292
Aug 22, 20241.97502.15001.80001.95001.9500265,069,248
Aug 21, 20241.85002.15001.63301.94001.9400523,805,708
Aug 20, 20241.50001.85001.47401.80001.8000305,773,251
Aug 19, 20241.45001.55001.40001.50001.500049,524,016
Aug 16, 20241.46501.50001.40001.44001.440043,584,878
Aug 15, 20241.46501.50001.40001.48001.480057,472,913
Aug 14, 20241.46001.50001.40001.47001.470096,896,449
Aug 13, 20241.40001.50001.37001.49001.4900134,685,962
Aug 12, 20241.37501.45001.35001.40001.4000108,346,348
Aug 9, 20241.37501.45001.33601.37501.3750109,708,639
Aug 8, 20241.32501.40001.30001.35001.350060,574,971
Aug 7, 20241.37501.40001.30001.32501.325044,141,583
Aug 6, 20241.35001.55001.35001.37501.3750242,365,617
Aug 5, 20241.32501.33001.21001.24001.240086,341,740
Aug 2, 20241.34001.36001.30001.33001.330062,753,184
Aug 1, 20241.27501.37001.25001.34001.340075,129,266
Jul 31, 20241.26501.30001.23001.27001.270099,611,761
Jul 30, 20241.33501.34001.23901.27001.2700137,875,279
Jul 29, 20241.37501.50001.31001.33001.3300201,683,007
Jul 26, 20241.36501.40001.30001.35001.350052,389,351
Jul 25, 20241.38501.40001.31001.36501.3650116,075,599
Jul 24, 20241.34001.44001.33001.38501.3850130,214,618
Jul 23, 20241.36001.39001.31701.35001.350091,561,635
Jul 22, 20241.35001.42001.30501.35501.3550110,227,039
Jul 19, 20241.33001.48001.29001.32401.3240146,240,700
Jul 18, 20241.35501.38001.25001.32001.3200129,884,750
Jul 17, 20241.26001.50001.25001.35501.3550292,163,020
Jul 16, 20241.21501.27701.15001.26201.2620121,254,032
Jul 15, 20241.24001.29001.18001.21501.2150109,341,262
Jul 12, 20241.15501.28001.13001.26001.2600141,481,276
Jul 11, 20241.11001.30001.00001.16001.1600391,576,235
Jul 10, 20241.38501.40001.00001.12201.12205,625,823
Jul 9, 20241.49501.60001.35001.40601.4060471,165,780
Jul 8, 20241.18501.50001.17001.46001.4600795,535,425
Jul 5, 20240.87501.18500.86401.17401.1740800,031,449
Jul 4, 20240.75500.89000.73000.86000.8600180,678,391
Jul 3, 20240.77500.78100.72000.75000.7500176,161,262
Jul 2, 20240.78500.82000.74700.78000.7800139,196,386
Jul 1, 20240.74000.86700.73000.77500.7750320,649,136
Jun 28, 20240.70000.74000.68100.73000.7300161,679,389
Jun 27, 20240.66000.72000.65000.70000.700085,910,740
Jun 26, 20240.67500.70000.65000.67000.670083,179,516
Jun 25, 20240.68500.70000.65000.67000.670088,208,443
Jun 24, 20240.71000.72600.66000.70000.700087,612,712
Jun 21, 20240.69500.75000.69000.71000.7100156,464,725
Jun 20, 20240.69000.75000.65000.69500.6950196,454,810
Jun 19, 20240.75500.76000.66800.69500.6950203,084,599
Jun 18, 20240.81000.83000.75000.75500.7550173,771,753
Jun 17, 20240.74500.85000.73000.79600.7960394,298,366
Jun 14, 20240.60000.80000.59000.75000.7500601,108,304
Jun 13, 20240.66000.67000.59000.60000.6000275,287,094
Jun 12, 20240.65000.69000.62000.65000.6500371,225,737
Jun 11, 20240.52500.70000.50000.64900.64901,350
Jun 10, 20241.12501.15001.00001.10001.100079,960,969
Jun 7, 20241.12501.20001.05001.15001.150092,059,325
Jun 6, 20241.22501.25001.10001.15001.150099,384,890
Jun 5, 20241.25001.30001.20001.25001.250017,668,803
Jun 4, 20241.29001.33001.20001.25001.250036,785,936
Jun 3, 20241.31001.35001.25001.27501.275016,359,498
May 31, 20241.27501.35001.20001.31001.310034,167,290
May 30, 20241.27501.35001.25001.28001.280013,133,206
May 29, 20241.35001.40001.25001.30001.300018,203,466
May 28, 20241.37501.40001.30001.35001.350028,687,507
May 24, 20241.35001.40001.30001.37501.375016,641,625
May 23, 20241.37501.45001.30001.35001.350019,982,255
May 22, 20241.28501.45001.27001.37501.375080,265,902
May 21, 20241.17501.32601.10001.32601.326065,577,224
May 20, 20241.20001.25001.15001.17501.175022,557,752
May 17, 20241.27501.30001.15001.20001.200036,814,272
May 16, 20241.27501.30001.21501.27501.275025,838,697
May 15, 20241.27501.30001.23001.27501.275022,299,747
May 14, 20241.27501.35001.25001.25001.250024,628,874
May 13, 20241.32501.40001.25001.27501.275027,903,076
May 10, 20241.32501.35001.25001.30001.300021,590,245
May 9, 20241.30001.35001.25001.32501.325025,505,102
May 8, 20241.32501.35001.25001.30001.300026,421,290
May 7, 20241.32501.40001.30001.35001.350073,146,107
May 3, 20241.32501.37801.25001.34001.340058,269,701
May 2, 20241.37501.40001.30001.32501.325063,782,817
May 1, 20241.36501.40001.30001.37501.375025,420,215
Apr 30, 20241.37501.40001.30001.36501.365039,342,853
Apr 29, 20241.37501.40001.30001.37501.375024,018,991
Apr 26, 20241.32501.40001.30001.37501.375028,672,952
Apr 25, 20241.32501.35001.25001.32501.325077,243,725
Apr 24, 20241.32501.35201.30001.35201.352033,716,861
Apr 23, 20241.32501.40001.30001.32501.325017,545,047
Apr 22, 20241.35001.40001.30001.31001.310041,779,063
Apr 19, 20241.27501.48301.25001.37801.378069,849,806
Apr 18, 20241.30001.35001.25001.27501.275026,226,564
Apr 17, 20241.32501.40001.25001.32501.325038,062,975
Apr 16, 20241.40001.42001.30001.38001.380035,197,699
Apr 15, 20241.32501.55001.30001.40001.4000101,773,726
Apr 12, 20241.25001.45001.20001.40001.400079,736,581
Apr 11, 20241.35001.39501.20001.25001.250078,778,471
Apr 10, 20241.60001.70001.25001.35001.3500174,649,935
Apr 9, 20241.60001.76601.33501.47001.4700254,784,903
Apr 8, 20241.32501.65001.30001.60001.6000234,052,347

Related Tickers

MSMN.L Mosman Oil and Gas Limited
0.0377
+6.20%
 
PANR.L Pantheon Resources Plc
55.10
-4.84%
 
HBR.L Harbour Energy plc
159.90
-7.79%
 
TLW.L Tullow Oil plc
13.72
+0.88%
 
RHCCF Royal Helium Ltd.
0.0140
+2.19%
 
CEG.L Challenger Energy Group PLC
9.00
-2.70%
 
ENQ.L EnQuest PLC
13.02
-6.20%
 
HEVI.V Helium Evolution Incorporated
0.1850
0.00%
 
TRP.L Tower Resources plc
0.0237
-1.25%
 
BOR.L Borders & Southern Petroleum plc
4.8206
+0.43%