Helium One Group Ltd (DI)
(HE1)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
17/01/2025
|
0.91p
|
0.92p
|
0.89p
|
0.91p
|
34,085,337
|
|
16/01/2025
|
0.92p
|
0.93p
|
0.88p
|
0.92p
|
44,397,332
|
|
15/01/2025
|
0.93p
|
0.95p
|
0.90p
|
0.92p
|
24,004,666
|
|
14/01/2025
|
0.92p
|
0.95p
|
0.88p
|
0.88p
|
31,384,330
|
|
13/01/2025
|
0.90p
|
0.93p
|
0.89p
|
0.93p
|
22,257,363
|
|
10/01/2025
|
0.94p
|
0.95p
|
0.89p
|
0.89p
|
41,946,365
|
|
09/01/2025
|
0.94p
|
0.95p
|
0.91p
|
0.94p
|
23,337,713
|
|
08/01/2025
|
0.92p
|
0.95p
|
0.89p
|
0.91p
|
41,478,584
|
|
07/01/2025
|
0.94p
|
0.95p
|
0.90p
|
0.92p
|
31,590,546
|
|
06/01/2025
|
0.96p
|
0.98p
|
0.93p
|
0.95p
|
20,073,305
|
|
03/01/2025
|
0.96p
|
0.99p
|
0.93p
|
0.98p
|
19,382,941
|
|
02/01/2025
|
0.90p
|
0.98p
|
0.88p
|
0.98p
|
41,562,370
|
|
01/01/2025
|
0.90p
|
0.91p
|
0.88p
|
0.90p
|
24,222,140
|
|
31/12/2024
|
0.90p
|
0.91p
|
0.88p
|
0.90p
|
24,222,140
|
|
30/12/2024
|
0.92p
|
0.93p
|
0.88p
|
0.92p
|
36,084,638
|
|
27/12/2024
|
0.96p
|
0.98p
|
0.90p
|
0.92p
|
28,059,202
|
|
26/12/2024
|
0.95p
|
0.98p
|
0.93p
|
0.96p
|
9,417,022
|
|
25/12/2024
|
0.95p
|
0.98p
|
0.93p
|
0.96p
|
9,417,022
|
|
24/12/2024
|
0.95p
|
0.98p
|
0.93p
|
0.96p
|
9,417,022
|
|
23/12/2024
|
0.92p
|
0.98p
|
0.91p
|
0.97p
|
47,277,382
|
|
20/12/2024
|
0.88p
|
0.92p
|
0.85p
|
0.91p
|
40,134,858
|
|
19/12/2024
|
0.89p
|
0.90p
|
0.85p
|
0.88p
|
31,297,387
|
|
18/12/2024
|
0.89p
|
0.90p
|
0.83p
|
0.87p
|
62,065,231
|
|
17/12/2024
|
0.96p
|
0.97p
|
0.87p
|
0.89p
|
78,772,397
|
|
16/12/2024
|
0.95p
|
1.02p
|
0.94p
|
0.97p
|
63,029,409
|
|
13/12/2024
|
0.93p
|
0.98p
|
0.91p
|
0.98p
|
53,294,390
|
|
12/12/2024
|
0.96p
|
0.97p
|
0.92p
|
0.96p
|
26,717,886
|
|
11/12/2024
|
0.98p
|
1.00p
|
0.95p
|
0.96p
|
21,471,561
|
|
10/12/2024
|
0.98p
|
1.00p
|
0.90p
|
0.99p
|
48,831,375
|
|
09/12/2024
|
0.98p
|
1.00p
|
0.95p
|
0.97p
|
39,735,730
|
|
06/12/2024
|
0.99p
|
1.01p
|
0.96p
|
0.99p
|
47,526,079
|
|
05/12/2024
|
1.01p
|
1.03p
|
0.98p
|
0.99p
|
29,367,192
|
|
04/12/2024
|
0.99p
|
1.03p
|
0.97p
|
1.01p
|
29,838,527
|
|
03/12/2024
|
0.98p
|
1.00p
|
0.96p
|
0.98p
|
34,816,289
|
|
02/12/2024
|
1.00p
|
1.03p
|
0.97p
|
0.99p
|
28,556,413
|
|
29/11/2024
|
1.00p
|
1.02p
|
0.98p
|
1.00p
|
24,697,614
|
|
28/11/2024
|
0.98p
|
1.06p
|
0.95p
|
1.00p
|
42,289,429
|
|
27/11/2024
|
1.01p
|
1.03p
|
0.95p
|
1.00p
|
25,679,476
|
|
26/11/2024
|
1.00p
|
1.03p
|
0.98p
|
1.01p
|
22,282,509
|
|
25/11/2024
|
0.98p
|
1.05p
|
0.97p
|
0.99p
|
42,147,148
|
|
22/11/2024
|
0.99p
|
1.00p
|
0.96p
|
0.99p
|
19,797,717
|
|
21/11/2024
|
1.01p
|
1.02p
|
0.95p
|
0.99p
|
42,065,789
|
|
20/11/2024
|
1.04p
|
1.07p
|
0.98p
|
1.01p
|
41,217,365
|
|
19/11/2024
|
1.00p
|
1.10p
|
0.99p
|
1.00p
|
78,345,548
|
|
18/11/2024
|
1.02p
|
1.04p
|
0.96p
|
1.00p
|
19,692,783
|
|
15/11/2024
|
1.06p
|
1.10p
|
1.00p
|
1.05p
|
52,658,900
|
|
14/11/2024
|
1.00p
|
1.05p
|
0.97p
|
1.05p
|
21,889,803
|
|
13/11/2024
|
0.98p
|
1.03p
|
0.96p
|
1.00p
|
28,077,480
|
|
12/11/2024
|
1.01p
|
1.02p
|
0.96p
|
0.99p
|
50,443,051
|
|
11/11/2024
|
1.01p
|
1.05p
|
0.96p
|
0.99p
|
64,972,647
|
|
08/11/2024
|
1.01p
|
1.10p
|
0.95p
|
1.08p
|
151,723,387
|
|
07/11/2024
|
0.87p
|
1.10p
|
0.86p
|
1.01p
|
312,943,252
|
|
06/11/2024
|
0.83p
|
0.88p
|
0.82p
|
0.87p
|
84,615,857
|
|
05/11/2024
|
0.87p
|
0.87p
|
0.80p
|
0.83p
|
109,782,279
|
|
04/11/2024
|
0.89p
|
0.94p
|
0.85p
|
0.87p
|
111,590,278
|
|
01/11/2024
|
0.91p
|
0.95p
|
0.85p
|
0.88p
|
151,466,321
|
|
31/10/2024
|
0.90p
|
0.95p
|
0.88p
|
0.91p
|
87,086,430
|
|
30/10/2024
|
0.94p
|
0.95p
|
0.88p
|
0.92p
|
133,659,341
|
|
29/10/2024
|
0.95p
|
0.98p
|
0.92p
|
0.94p
|
47,524,528
|
|
28/10/2024
|
0.99p
|
1.00p
|
0.92p
|
0.95p
|
118,055,967
|
|
25/10/2024
|
1.00p
|
1.02p
|
0.98p
|
0.99p
|
29,246,952
|
|
24/10/2024
|
1.00p
|
1.02p
|
0.96p
|
1.00p
|
35,552,141
|
|
23/10/2024
|
1.00p
|
1.03p
|
0.98p
|
1.00p
|
28,337,470
|
|
22/10/2024
|
1.01p
|
1.02p
|
0.98p
|
1.00p
|
34,771,946
|
|
21/10/2024
|
1.02p
|
1.05p
|
0.98p
|
1.01p
|
39,477,573
|
|
18/10/2024
|
1.01p
|
1.03p
|
0.97p
|
1.02p
|
32,091,692
|
|
17/10/2024
|
1.05p
|
1.07p
|
1.00p
|
1.01p
|
31,525,360
|
|
16/10/2024
|
1.00p
|
1.05p
|
0.98p
|
1.02p
|
48,561,538
|
|
15/10/2024
|
1.02p
|
1.04p
|
0.98p
|
1.02p
|
45,764,753
|
|
14/10/2024
|
1.04p
|
1.05p
|
0.98p
|
1.02p
|
40,576,074
|
|
11/10/2024
|
1.02p
|
1.06p
|
0.98p
|
1.02p
|
75,829,525
|
|
10/10/2024
|
1.06p
|
1.08p
|
1.00p
|
1.02p
|
63,606,485
|
|
09/10/2024
|
1.06p
|
1.08p
|
1.03p
|
1.06p
|
16,804,330
|
|
08/10/2024
|
1.03p
|
1.08p
|
1.00p
|
1.06p
|
62,858,384
|
|
07/10/2024
|
1.06p
|
1.10p
|
1.02p
|
1.03p
|
48,407,969
|
|
04/10/2024
|
1.04p
|
1.09p
|
1.03p
|
1.06p
|
39,694,137
|
|
03/10/2024
|
1.07p
|
1.08p
|
1.03p
|
1.05p
|
54,329,837
|
|
02/10/2024
|
1.08p
|
1.12p
|
1.05p
|
1.07p
|
61,571,589
|
|
01/10/2024
|
1.09p
|
1.18p
|
1.03p
|
1.06p
|
145,479,013
|
|
30/09/2024
|
1.23p
|
1.26p
|
1.06p
|
1.09p
|
216,766,815
|
|
27/09/2024
|
1.18p
|
1.27p
|
1.15p
|
1.20p
|
145,474,810
|
|
26/09/2024
|
1.15p
|
1.27p
|
1.10p
|
1.19p
|
255,923,711
|
|
25/09/2024
|
1.04p
|
1.16p
|
0.98p
|
1.15p
|
308,565,754
|
|
24/09/2024
|
0.89p
|
1.02p
|
0.87p
|
1.02p
|
94,033,439
|
|
23/09/2024
|
0.91p
|
0.94p
|
0.87p
|
0.90p
|
74,450,987
|
|
20/09/2024
|
0.92p
|
0.94p
|
0.88p
|
0.92p
|
85,417,843
|
|
19/09/2024
|
0.84p
|
0.97p
|
0.81p
|
0.92p
|
306,180,069
|
|
18/09/2024
|
0.97p
|
1.00p
|
0.85p
|
0.86p
|
266,566,462
|
|
17/09/2024
|
1.12p
|
1.13p
|
0.93p
|
0.99p
|
398,153,520
|
|
16/09/2024
|
1.03p
|
1.10p
|
0.96p
|
1.06p
|
169,593,962
|
|
13/09/2024
|
1.05p
|
1.06p
|
1.00p
|
1.04p
|
72,458,161
|
|
12/09/2024
|
1.03p
|
1.08p
|
1.02p
|
1.04p
|
67,972,966
|
|
11/09/2024
|
1.05p
|
1.06p
|
0.98p
|
1.04p
|
180,258,839
|
|
10/09/2024
|
1.09p
|
1.10p
|
1.04p
|
1.05p
|
123,410,775
|
|
09/09/2024
|
1.08p
|
1.13p
|
1.05p
|
1.09p
|
123,160,659
|
|
06/09/2024
|
1.08p
|
1.14p
|
1.03p
|
1.09p
|
205,261,958
|
|
05/09/2024
|
1.08p
|
1.19p
|
1.00p
|
1.09p
|
644,221,747
|
|
04/09/2024
|
1.42p
|
1.55p
|
1.05p
|
1.10p
|
1,266,581,329
|
|
03/09/2024
|
1.33p
|
1.40p
|
1.25p
|
1.35p
|
270,279,256
|
|
02/09/2024
|
1.40p
|
1.45p
|
1.30p
|
1.40p
|
154,407,197
|
|
30/08/2024
|
1.40p
|
1.60p
|
1.35p
|
1.40p
|
435,436,553
|
|
29/08/2024
|
1.28p
|
1.47p
|
1.27p
|
1.43p
|
340,484,953
|
|
28/08/2024
|
1.43p
|
1.45p
|
1.20p
|
1.27p
|
500,869,115
|
|
27/08/2024
|
1.23p
|
1.60p
|
1.23p
|
1.45p
|
580,894,690
|
|
26/08/2024
|
1.98p
|
2.15p
|
1.80p
|
1.95p
|
265,069,248
|
|
23/08/2024
|
1.98p
|
2.15p
|
1.80p
|
1.95p
|
265,069,248
|
|
22/08/2024
|
1.98p
|
2.15p
|
1.80p
|
1.95p
|
265,069,248
|
|
21/08/2024
|
1.85p
|
2.15p
|
1.63p
|
1.94p
|
523,805,709
|
|
20/08/2024
|
1.50p
|
1.85p
|
1.47p
|
1.80p
|
305,773,249
|
|
19/08/2024
|
1.45p
|
1.50p
|
1.40p
|
1.44p
|
29,496,930
|
|
16/08/2024
|
1.47p
|
1.50p
|
1.40p
|
1.44p
|
43,584,878
|
|
15/08/2024
|
1.47p
|
1.50p
|
1.40p
|
1.48p
|
57,472,913
|
|
14/08/2024
|
1.46p
|
1.50p
|
1.40p
|
1.47p
|
96,896,450
|
|
13/08/2024
|
1.40p
|
1.50p
|
1.37p
|
1.49p
|
134,685,963
|
|
12/08/2024
|
1.38p
|
1.45p
|
1.35p
|
1.40p
|
108,346,348
|
|
09/08/2024
|
1.38p
|
1.45p
|
1.34p
|
1.38p
|
109,708,638
|
|
08/08/2024
|
1.33p
|
1.40p
|
1.30p
|
1.35p
|
60,574,972
|
|
07/08/2024
|
1.38p
|
1.40p
|
1.30p
|
1.33p
|
44,141,584
|
|
06/08/2024
|
1.35p
|
1.55p
|
1.35p
|
1.38p
|
242,365,617
|
|
05/08/2024
|
1.33p
|
1.33p
|
1.21p
|
1.24p
|
86,341,739
|
|
02/08/2024
|
1.34p
|
1.36p
|
1.30p
|
1.33p
|
62,753,185
|
|
01/08/2024
|
1.28p
|
1.37p
|
1.25p
|
1.34p
|
75,129,267
|
|
31/07/2024
|
1.27p
|
1.30p
|
1.23p
|
1.27p
|
99,611,762
|
|
30/07/2024
|
1.34p
|
1.34p
|
1.24p
|
1.27p
|
137,875,280
|
|
29/07/2024
|
1.38p
|
1.50p
|
1.31p
|
1.33p
|
201,683,007
|
|
26/07/2024
|
1.37p
|
1.40p
|
1.30p
|
1.37p
|
52,389,352
|
|
25/07/2024
|
1.39p
|
1.40p
|
1.31p
|
1.37p
|
116,075,599
|
|
24/07/2024
|
1.34p
|
1.44p
|
1.33p
|
1.39p
|
130,214,619
|
|
23/07/2024
|
1.36p
|
1.39p
|
1.32p
|
1.35p
|
91,561,636
|
|
22/07/2024
|
1.35p
|
1.42p
|
1.31p
|
1.36p
|
110,227,041
|
|
19/07/2024
|
1.33p
|
1.48p
|
1.29p
|
1.32p
|
146,240,702
|
|
18/07/2024
|
1.36p
|
1.38p
|
1.25p
|
1.32p
|
129,884,749
|