Skip to main content
Helium One Global Limited (AIM:HE1)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.365
-0.007 (-1.84%)
Dec 5, 2025, 4:31 PM GMT+1

Helium One Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.390.390.370.39-3.90%20,655,939
Dec 4, 20250.370.390.360.370.370.54%42,333,080
Dec 3, 20250.360.380.350.370.372.78%28,305,190
Dec 2, 20250.370.370.350.360.36-1.37%53,381,839
Dec 1, 20250.370.360.360.370.37-38,031,036
Nov 28, 20250.370.380.360.370.37-2.67%34,662,961
Nov 27, 20250.370.380.370.380.381.35%44,339,240
Nov 26, 20250.380.380.360.370.37-2.63%60,265,380
Nov 25, 20250.380.390.370.380.38-49,775,560
Nov 24, 20250.390.400.370.380.38-2.56%21,742,420
Nov 21, 20250.390.400.380.390.39-76,628,640
Nov 20, 20250.380.400.370.390.392.63%66,126,120
Nov 19, 20250.380.390.360.380.382.70%76,316,690
Nov 18, 20250.390.390.360.370.37-5.13%40,958,670
Nov 17, 20250.380.410.370.390.394.00%139,047,900
Nov 14, 20250.400.400.360.380.38-5.06%190,444,200
Nov 13, 20250.400.400.380.400.40-54,346,610
Nov 12, 20250.400.400.380.400.40-1.25%65,081,780
Nov 11, 20250.400.400.380.400.401.27%42,473,840
Nov 10, 20250.400.410.390.400.401.28%69,625,990
Nov 7, 20250.400.410.390.390.39-2.50%100,095,000
Nov 6, 20250.430.440.400.400.40-6.98%48,824,420
Nov 5, 20250.410.450.400.430.434.88%69,546,550
Nov 4, 20250.430.430.370.410.41-2.38%118,251,600
Nov 3, 20250.460.470.410.420.42-8.70%91,604,820
Oct 31, 20250.490.500.450.460.46-2.13%107,446,300
Oct 30, 20250.460.480.440.470.473.30%52,596,940
Oct 29, 20250.450.460.430.460.46-2.99%71,772,790
Oct 28, 20250.470.480.430.470.47-0.21%82,208,280
Oct 27, 20250.480.500.460.470.47-4.08%64,689,660
Oct 24, 20250.450.490.440.490.497.69%198,721,100
Oct 23, 20250.450.460.430.460.461.11%82,139,960
Oct 22, 20250.420.460.410.450.457.14%60,010,650
Oct 21, 20250.430.460.410.420.42-112,449,100
Oct 20, 20250.390.440.380.420.427.69%103,295,400
Oct 17, 20250.430.440.380.390.39-10.34%313,909,600
Oct 16, 20250.440.460.420.440.44-3.33%109,886,900
Oct 15, 20250.460.470.420.450.45-4.26%202,913,500
Oct 14, 20250.430.510.400.470.474.44%615,083,100
Oct 13, 20250.360.480.320.450.4520.00%636,575,900
Oct 10, 20250.370.390.340.380.38-81,586,660
Oct 9, 20250.360.390.330.380.384.17%114,265,200
Oct 8, 20250.360.390.330.360.361.12%340,109,900
Oct 7, 20250.290.380.280.360.3622.76%346,673,500
Oct 6, 20250.290.300.280.290.29-117,702,600
Oct 3, 20250.290.300.280.290.29-3.33%77,282,920
Oct 2, 20250.290.300.280.300.30-67,959,320
Oct 1, 20250.290.300.270.300.304.90%65,603,930
Sep 30, 20250.290.300.270.290.29-1.38%68,197,770
Sep 29, 20250.300.320.280.290.29-9.09%82,900,370
Sep 26, 20250.290.330.270.320.3211.93%166,531,900
Sep 25, 20250.280.330.250.290.29-1.72%446,403,100
Sep 24, 20250.280.310.230.290.29-8.81%324,112,000
Sep 23, 20250.320.380.300.320.32-15.87%126,575,000
Sep 22, 20250.340.380.310.380.3811.18%46,207,230
Sep 19, 20250.310.340.290.340.3413.33%70,529,210
Sep 18, 20250.330.350.280.300.30-2.60%100,693,700
Sep 17, 20250.300.310.290.310.310.65%63,391,150
Sep 16, 20250.320.330.290.310.31-4.38%73,606,520
Sep 15, 20250.310.330.300.320.323.23%85,581,620
Sep 12, 20250.300.340.290.310.318.77%142,968,700
Sep 11, 20250.300.300.290.290.29-5.00%78,745,810
Sep 10, 20250.300.310.260.300.30-1.32%220,452,700
Sep 9, 20250.330.350.290.300.30-9.52%279,018,600
Sep 8, 20250.390.400.300.340.34-13.18%227,739,900
Sep 5, 20250.410.430.360.390.39-6.52%153,590,100
Sep 4, 20250.430.590.380.410.41-2.59%440,880,800
Sep 3, 20250.440.450.400.430.43-3.41%44,954,000
Sep 2, 20250.420.450.380.440.445.01%87,922,990
Sep 1, 20250.430.440.380.420.42-4.77%100,179,100
Aug 29, 20250.470.480.410.440.44-6.38%206,296,000
Aug 28, 20250.500.520.450.470.47-6.00%94,585,070
Aug 27, 20250.510.520.450.500.50-113,309,200
Aug 26, 20250.530.550.480.500.50-2.91%43,259,450
Aug 22, 20250.510.570.460.520.522.59%217,116,100
Aug 21, 20250.590.600.500.500.50-10.36%132,417,200
Aug 20, 20250.580.680.500.560.56-5.08%267,669,500
Aug 19, 20250.580.600.550.590.59-3.28%118,095,500
Aug 18, 20250.620.650.580.610.61-0.81%94,073,060
Aug 15, 20250.620.650.580.620.62-19,786,060
Aug 14, 20250.620.650.580.620.62-22,462,490
Aug 13, 20250.630.650.550.620.62-5.38%66,198,850
Aug 12, 20250.630.700.600.650.654.00%36,898,840
Aug 11, 20250.640.670.600.630.63-1.57%43,980,550
Aug 8, 20250.630.670.600.640.64-3.79%53,261,180
Aug 7, 20250.680.700.600.660.66-3.37%106,179,100
Aug 6, 20250.620.700.550.680.6813.83%112,690,100
Aug 5, 20250.620.700.550.600.60-1.64%106,119,800
Aug 4, 20250.670.710.580.610.61-6.15%106,664,900
Aug 1, 20250.680.710.630.650.65-7.14%30,490,620
Jul 31, 20250.680.700.650.700.700.86%47,051,290
Jul 30, 20250.720.770.650.690.69-5.45%79,845,800
Jul 29, 20250.690.750.680.730.730.55%49,310,520
Jul 28, 20250.780.800.660.730.73-5.81%98,992,740
Jul 25, 20250.750.800.700.780.783.33%59,870,240
Jul 24, 20250.830.850.730.750.75-10.71%189,442,200
Jul 23, 20250.830.900.800.840.84-1.18%43,211,510
Jul 22, 20250.850.900.800.850.85-28,941,430
Jul 21, 20250.890.910.800.850.85-4.92%72,811,790
Jul 18, 20250.910.980.850.890.89-3.87%105,654,100