Helium One Global Ltd (HE1)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.085 | -8.85416666667 | 0.96 | 0.995 | 0.845 | 57982338 | 0.92669488 | DE |
| 4 | -0.13 | -12.9353233831 | 1.005 | 1.055 | 0.845 | 39620077 | 0.96828078 | DE |
| 12 | -0.27 | -23.5807860262 | 1.145 | 1.27 | 0.805 | 71179811 | 1.01824982 | DE |
| 26 | 0.12 | 15.8940397351 | 0.755 | 2.125 | 0.366 | 161176841 | 1.18171138 | DE |
| 52 | -0.15 | -14.6341463415 | 1.025 | 3.175 | 0.185 | 222747695 | 1.16724254 | DE |
| 156 | -6.125 | -87.5 | 7 | 15.35 | 0.185 | 79617312 | 1.49342335 | DE |
| 260 | -5 | -85.1063829787 | 5.875 | 28.75 | 0.185 | 62365097 | 2.18910487 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734543000 | 0.87 | -0.02 | -2.25 | 0.89 | 0.89 | 0.845 | 64129511 |
| 1734456600 | 0.89 | -0.082 | -8.44 | 0.955 | 0.955 | 0.865 | 79172391 |
| 1734370200 | 0.972 | -0.007 | -0.72 | 0.945 | 0.995 | 0.945 | 65045235 |
| 1734111000 | 0.979 | 0.024 | 2.51 | 0.93 | 0.979 | 0.91 | 53560778 |
| 1734024600 | 0.955 | -0.005 | -0.52 | 0.96 | 0.96 | 0.935 | 28003777 |
| 1733938200 | 0.96 | -0.03 | -3.03 | 0.975 | 0.98 | 0.96 | 22505393 |
| 1733851800 | 0.99 | 0.025 | 2.59 | 0.98 | 0.99 | 0.92 | 49431408 |
| 1733765400 | 0.965 | -0.025 | -2.53 | 0.98 | 0.98 | 0.96 | 40135140 |
| 1733506200 | 0.99 | 0 | 0.00 | 0.99 | 1 | 0.96 | 47526076 |
| 1733419800 | 0.99 | -0.015 | -1.49 | 1.0049999 | 1.01 | 0.99 | 29367189 |
| 1733333400 | 1.0049999 | 0.02 | 2.55 | 0.985 | 1.0149999 | 0.98 | 29838524 |
| 1733247000 | 0.98 | -0.01 | -1.01 | 0.98 | 0.985 | 0.965 | 35827830 |
| 1733160600 | 0.99 | -0.01 | -1.00 | 1 | 1.0149999 | 0.98 | 28556406 |
| 1732901400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 24697612 |
| 1732815000 | 1 | -0.002 | -0.20 | 0.975 | 1.055 | 0.97 | 42289425 |
| 1732728600 | 1.002 | -0.01 | -0.79 | 1.0049999 | 1.0049999 | 0.97 | 26021694 |
| 1732642200 | 1.01 | -0.01 | -0.98 | 1 | 1.01 | 0.99 | 22282508 |
| 1732555800 | 1.02 | 0.03 | 2.82 | 0.98 | 1.035 | 0.98 | 42147141 |
| 1732296600 | 0.992 | 0.002 | 0.20 | 0.985 | 0.992 | 0.975 | 19797716 |
| 1732210200 | 0.99 | -0.02 | -1.98 | 1.0049999 | 1.0049999 | 0.965 | 42065787 |
| 1732123800 | 1.01 | -0.03 | -2.88 | 1.04 | 1.06 | 0.99 | 45101256 |
| 1732037400 | 1.04 | 0.05 | 4.52 | 0.995 | 1.085 | 0.995 | 93171980 |
| 1731951000 | 0.995 | -0.015 | -1.49 | 1.02 | 1.02 | 0.98 | 19692781 |
| 1731691800 | 1.01 | -0.04 | -3.81 | 1.055 | 1.086 | 1.0049999 | 53182695 |
| 1731605400 | 1.05 | 0.05 | 5.00 | 1 | 1.05 | 0.995 | 21889803 |
| 1731519000 | 1 | 0.01 | 1.01 | 0.98 | 1.0149999 | 0.97 | 28077477 |
| 1731432600 | 0.99 | 0 | 0.00 | 1.0049999 | 1.0049999 | 0.97 | 50443049 |
| 1731346200 | 0.99 | -0.09 | -8.33 | 1.01 | 1.025 | 0.97 | 65853144 |
| 1731087000 | 1.08 | 0.07 | 6.93 | 1.0049999 | 1.085 | 0.965 | 153955057 |
| 1731000600 | 1.01 | 0.14 | 16.09 | 0.865 | 1.08 | 0.86 | 321559228 |
| 1730914200 | 0.87 | 0.042 | 5.07 | 0.83 | 0.87 | 0.8199999 | 85615853 |
| 1730827800 | 0.828 | -0.037 | -4.28 | 0.865 | 0.865 | 0.805 | 113228710 |
| 1730741400 | 0.865 | -0.018 | -2.04 | 0.885 | 0.93 | 0.855 | 111590275 |
| 1730482200 | 0.883 | -0.027 | -2.97 | 0.905 | 0.93 | 0.855 | 152266319 |
| 1730395800 | 0.91 | -0.01 | -1.09 | 0.9 | 0.94 | 0.895 | 87143644 |
| 1730309400 | 0.92 | -0.015 | -1.60 | 0.935 | 0.95 | 0.885 | 145033918 |
| 1730223000 | 0.935 | -0.015 | -1.58 | 0.95 | 0.965 | 0.93 | 47524524 |
| 1730136600 | 0.95 | -0.044 | -4.43 | 0.99 | 0.99 | 0.92 | 118055963 |
| 1729873800 | 0.994 | 0.014 | 1.43 | 1 | 1.0009999 | 0.981 | 29246948 |
| 1729787400 | 0.98 | -0.019 | -1.90 | 1 | 1.01 | 0.98 | 36462139 |
| 1729701000 | 0.999 | -0.001 | -0.10 | 1 | 1.0049999 | 0.99 | 28337470 |
| 1729614600 | 1 | -0.005 | -0.50 | 1.0049999 | 1.0049999 | 0.99 | 35363724 |
| 1729528200 | 1.0049999 | -0.01 | -0.99 | 1.0149999 | 1.0149999 | 0.99 | 39879135 |
| 1729269000 | 1.0149999 | 0 | 0.50 | 1.01 | 1.0149999 | 0.99 | 32091690 |
| 1729182600 | 1.01 | -0.01 | -0.49 | 1.05 | 1.05 | 1.01 | 31775700 |
| 1729096200 | 1.0149999 | -0.01 | -0.49 | 1 | 1.035 | 0.985 | 48950278 |
| 1729009800 | 1.02 | 0 | 0.00 | 1.0149999 | 1.02 | 0.995 | 46364749 |
| 1728923400 | 1.02 | 0 | 0.00 | 1.04 | 1.04 | 1 | 42432302 |
| 1728664200 | 1.02 | 0 | 0.00 | 1.02 | 1.055 | 0.985 | 77829520 |
| 1728577800 | 1.02 | -0.04 | -3.32 | 1.055 | 1.055 | 1.0149999 | 63796483 |
| 1728491400 | 1.055 | 0 | 0.00 | 1.055 | 1.055 | 1.055 | 16804329 |
| 1728405000 | 1.055 | 0.03 | 2.93 | 1.025 | 1.055 | 1.01 | 63158379 |
| 1728318600 | 1.025 | -0.04 | -3.30 | 1.055 | 1.075 | 1.025 | 49183092 |
| 1728059400 | 1.06 | 0.01 | 0.95 | 1.04 | 1.065 | 1.04 | 39734136 |
| 1727973000 | 1.05 | -0.02 | -1.41 | 1.065 | 1.065 | 1.04 | 54729834 |
| 1727886600 | 1.065 | 0 | 0.47 | 1.08 | 1.105 | 1.06 | 62971587 |
| 1727800200 | 1.06 | -0.03 | -2.30 | 1.085 | 1.16 | 1.03 | 148468190 |
| 1727713800 | 1.085 | -0.12 | -9.58 | 1.225 | 1.25 | 1.06 | 221409866 |
| 1727454600 | 1.2 | 0.01 | 0.84 | 1.175 | 1.26 | 1.175 | 147877565 |
| 1727368200 | 1.19 | 0.04 | 3.48 | 1.145 | 1.27 | 1.115 | 259657054 |
| 1727281800 | 1.15 | 0.14 | 13.30 | 1.035 | 1.155 | 0.995 | 310586917 |
| 1727195400 | 1.0149999 | 0.11 | 12.78 | 0.89 | 1.0149999 | 0.875 | 95004613 |
| 1727109000 | 0.9 | -0.02 | -2.17 | 0.91 | 0.925 | 0.875 | 75131899 |
| 1726849800 | 0.92 | 0 | 0.00 | 0.915 | 0.93 | 0.89 | 86512519 |
| 1726763400 | 0.92 | 0.06 | 6.98 | 0.835 | 0.97 | 0.81 | 308822926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
