Helium One Group Ltd (DI)
(HE1)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
1.26p
|
1.50p
|
1.25p
|
1.36p
|
292,163,021
|
|
16/07/2024
|
1.22p
|
1.28p
|
1.15p
|
1.26p
|
121,254,034
|
|
15/07/2024
|
1.24p
|
1.29p
|
1.18p
|
1.22p
|
109,341,262
|
|
12/07/2024
|
1.16p
|
1.28p
|
1.13p
|
1.26p
|
141,481,276
|
|
11/07/2024
|
1.11p
|
1.30p
|
1.00p
|
1.16p
|
391,576,237
|
|
10/07/2024
|
1.39p
|
1.40p
|
1.00p
|
1.12p
|
1,079,367,653
|
|
09/07/2024
|
1.50p
|
1.60p
|
1.35p
|
1.41p
|
471,165,772
|
|
08/07/2024
|
1.19p
|
1.50p
|
1.17p
|
1.46p
|
795,535,439
|
|
05/07/2024
|
0.88p
|
1.19p
|
0.86p
|
1.17p
|
800,031,452
|
|
04/07/2024
|
0.76p
|
0.89p
|
0.73p
|
0.86p
|
180,678,392
|
|
03/07/2024
|
0.78p
|
0.78p
|
0.72p
|
0.75p
|
176,161,262
|
|
02/07/2024
|
0.79p
|
0.82p
|
0.75p
|
0.78p
|
139,196,386
|
|
01/07/2024
|
0.74p
|
0.87p
|
0.73p
|
0.78p
|
320,649,137
|
|
28/06/2024
|
0.70p
|
0.74p
|
0.68p
|
0.73p
|
161,679,390
|
|
27/06/2024
|
0.66p
|
0.72p
|
0.65p
|
0.70p
|
85,910,740
|
|
26/06/2024
|
0.68p
|
0.70p
|
0.65p
|
0.67p
|
83,179,517
|
|
25/06/2024
|
0.69p
|
0.70p
|
0.65p
|
0.67p
|
88,208,444
|
|
24/06/2024
|
0.71p
|
0.73p
|
0.66p
|
0.70p
|
87,612,712
|
|
21/06/2024
|
0.70p
|
0.75p
|
0.69p
|
0.71p
|
156,464,725
|
|
20/06/2024
|
0.69p
|
0.75p
|
0.65p
|
0.70p
|
176,454,812
|
|
19/06/2024
|
0.76p
|
0.76p
|
0.67p
|
0.70p
|
193,084,602
|
|
18/06/2024
|
0.81p
|
0.83p
|
0.75p
|
0.80p
|
158,771,754
|
|
17/06/2024
|
0.75p
|
0.85p
|
0.73p
|
0.80p
|
394,298,363
|
|
14/06/2024
|
0.60p
|
0.80p
|
0.59p
|
0.75p
|
601,108,302
|
|
13/06/2024
|
0.66p
|
0.67p
|
0.59p
|
0.60p
|
275,287,097
|
|
12/06/2024
|
0.65p
|
0.69p
|
0.62p
|
0.65p
|
351,225,732
|
|
11/06/2024
|
0.53p
|
0.70p
|
0.50p
|
0.65p
|
2,558,833,989
|
|
10/06/2024
|
1.13p
|
1.15p
|
1.00p
|
1.10p
|
79,960,970
|
|
07/06/2024
|
1.13p
|
1.20p
|
1.05p
|
1.15p
|
92,059,326
|
|
06/06/2024
|
1.23p
|
1.25p
|
1.10p
|
1.15p
|
99,384,891
|
|
05/06/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
17,668,803
|
|
04/06/2024
|
1.29p
|
1.33p
|
1.20p
|
1.25p
|
36,785,937
|
|
03/06/2024
|
1.31p
|
1.35p
|
1.25p
|
1.28p
|
16,359,499
|
|
31/05/2024
|
1.28p
|
1.35p
|
1.20p
|
1.31p
|
34,167,291
|
|
30/05/2024
|
1.28p
|
1.35p
|
1.25p
|
1.28p
|
13,133,206
|
|
29/05/2024
|
1.35p
|
1.40p
|
1.25p
|
1.30p
|
18,203,466
|
|
28/05/2024
|
1.38p
|
1.40p
|
1.30p
|
1.35p
|
28,687,508
|
|
27/05/2024
|
1.35p
|
1.40p
|
1.30p
|
1.38p
|
16,641,626
|
|
24/05/2024
|
1.35p
|
1.40p
|
1.30p
|
1.38p
|
16,641,626
|
|
23/05/2024
|
1.38p
|
1.45p
|
1.30p
|
1.35p
|
19,982,255
|
|
22/05/2024
|
1.29p
|
1.45p
|
1.27p
|
1.38p
|
80,265,902
|
|
21/05/2024
|
1.18p
|
1.33p
|
1.10p
|
1.33p
|
56,742,425
|
|
20/05/2024
|
1.20p
|
1.25p
|
1.15p
|
1.18p
|
22,557,752
|
|
17/05/2024
|
1.28p
|
1.30p
|
1.15p
|
1.20p
|
36,814,273
|
|
16/05/2024
|
1.28p
|
1.30p
|
1.22p
|
1.28p
|
25,838,699
|
|
15/05/2024
|
1.28p
|
1.30p
|
1.23p
|
1.28p
|
22,299,748
|
|
14/05/2024
|
1.28p
|
1.35p
|
1.25p
|
1.25p
|
24,628,874
|
|
13/05/2024
|
1.33p
|
1.40p
|
1.25p
|
1.28p
|
27,903,076
|