Helium One Global Ltd (HE1)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 2.53164556962 | 1.185 | 1.585 | 1.005 | 583431864 | 1.27586052 | DE |
| 4 | 0.47 | 63.0872483221 | 0.745 | 1.585 | 0.366 | 308935628 | 1.05419267 | DE |
| 12 | -0.135 | -10 | 1.35 | 1.585 | 0.366 | 198287502 | 0.94518892 | DE |
| 26 | 1.005 | 478.571428571 | 0.21 | 3.175 | 0.185 | 279578475 | 1.29497213 | DE |
| 52 | -8.435 | -87.4093264249 | 9.65 | 10.05 | 0.185 | 170816374 | 1.30894167 | DE |
| 156 | -21.035 | -94.5393258427 | 22.25 | 28.75 | 0.185 | 61413060 | 1.91522297 | DE |
| 260 | -4.66 | -79.3191489362 | 5.875 | 28.75 | 0.185 | 53189996 | 2.48248165 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 1.215 | -0.05 | -3.57 | 1.24 | 1.24 | 1.19 | 109341256 |
| 1720801800 | 1.26 | 0.1 | 8.62 | 1.155 | 1.26 | 1.1399999 | 141481266 |
| 1720715400 | 1.16 | 0.04 | 3.39 | 1.11 | 1.285 | 1.025 | 391576216 |
| 1720629000 | 1.122 | -0.28 | -20.20 | 1.385 | 1.4 | 1.0049999 | 1081901591 |
| 1720542600 | 1.406 | -0.05 | -3.70 | 1.495 | 1.585 | 1.365 | 476154627 |
| 1720456200 | 1.46 | 0.29 | 24.36 | 1.185 | 1.485 | 1.17 | 826045619 |
| 1720197000 | 1.174 | 0.31 | 36.51 | 0.875 | 1.174 | 0.875 | 820641510 |
| 1720110600 | 0.86 | 0.11 | 14.67 | 0.755 | 0.88 | 0.755 | 180766152 |
| 1720024200 | 0.75 | -0.03 | -3.85 | 0.775 | 0.785 | 0.725 | 180018588 |
| 1719937800 | 0.78 | 0.005 | 0.65 | 0.785 | 0.81 | 0.765 | 139196381 |
| 1719851400 | 0.775 | 0.045 | 6.16 | 0.74 | 0.855 | 0.74 | 327090823 |
| 1719592200 | 0.73 | 0.03 | 4.29 | 0.7 | 0.73 | 0.6899999 | 163283217 |
| 1719505800 | 0.7 | 0.03 | 4.48 | 0.66 | 0.71 | 0.66 | 88201256 |
| 1719419400 | 0.67 | 0 | 0.00 | 0.675 | 0.68 | 0.66 | 84426627 |
| 1719333000 | 0.67 | -0.03 | -4.29 | 0.685 | 0.685 | 0.66 | 97773866 |
| 1719246600 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.665 | 88612709 |
| 1718987400 | 0.71 | 0.0150001 | 2.16 | 0.6949999 | 0.74 | 0.6949999 | 158499772 |
| 1718901000 | 0.6949999 | 0 | 0.00 | 0.6899999 | 0.73 | 0.366 | 177000805 |
| 1718814600 | 0.6949999 | -0.06 | -7.95 | 0.755 | 0.755 | 0.67 | 197971434 |
| 1718728200 | 0.755 | -0.041 | -5.15 | 0.81 | 0.8149999 | 0.755 | 163771746 |
| 1718641800 | 0.796 | 0.046 | 6.13 | 0.745 | 0.835 | 0.74 | 394298357 |
| 1718382600 | 0.75 | 0.15 | 25.00 | 0.6 | 0.785 | 0.6 | 633944945 |
| 1718296200 | 0.6 | -0.05 | -7.69 | 0.66 | 0.675 | 0.595 | 275744377 |
| 1718209800 | 0.65 | 0.001 | 0.15 | 0.65 | 0.6899999 | 0.63 | 378957228 |
| 1718123400 | 0.649 | -0.451 | -41.00 | 0.525 | 0.685 | 0.52 | -1608991320 |
| 1718037000 | 1.1 | -0.05 | -4.35 | 1.125 | 1.15 | 1.025 | 79960959 |
| 1717777800 | 1.15 | 0 | 0.00 | 1.125 | 1.15 | 1.075 | 92059320 |
| 1717691400 | 1.15 | -0.1 | -8.00 | 1.225 | 1.225 | 1.125 | 99384879 |
| 1717605000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.225 | 17668803 |
| 1717518600 | 1.25 | -0.03 | -1.96 | 1.29 | 1.29 | 1.225 | 37113007 |
| 1717432200 | 1.275 | -0.04 | -2.67 | 1.31 | 1.31 | 1.275 | 17444893 |
| 1717173000 | 1.31 | 0.03 | 2.34 | 1.275 | 1.325 | 1.25 | 35284981 |
| 1717086600 | 1.28 | -0.02 | -1.54 | 1.275 | 1.3 | 1.275 | 13133206 |
| 1717000200 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.275 | 18203463 |
| 1716913800 | 1.35 | -0.03 | -1.82 | 1.375 | 1.375 | 1.35 | 28687506 |
| 1716568200 | 1.375 | 0.02 | 1.85 | 1.35 | 1.375 | 1.35 | 16641623 |
| 1716481800 | 1.35 | -0.03 | -1.82 | 1.375 | 1.4 | 1.325 | 19982254 |
| 1716395400 | 1.375 | 0.05 | 3.70 | 1.285 | 1.425 | 1.285 | 80265898 |
| 1716309000 | 1.326 | 0.15 | 12.85 | 1.175 | 1.326 | 1.125 | 56742419 |
| 1716222600 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.175 | 22557749 |
| 1715963400 | 1.2 | -0.08 | -5.88 | 1.275 | 1.275 | 1.175 | 37423530 |
| 1715877000 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.225 | 26038694 |
| 1715790600 | 1.275 | 0.02 | 2.00 | 1.275 | 1.275 | 1.2649999 | 23299747 |
| 1715704200 | 1.25 | -0.03 | -1.96 | 1.275 | 1.3 | 1.25 | 30628871 |
| 1715617800 | 1.275 | -0.03 | -1.92 | 1.325 | 1.35 | 1.275 | 29993835 |
| 1715358600 | 1.3 | -0.03 | -1.89 | 1.325 | 1.325 | 1.275 | 21590243 |
| 1715272200 | 1.325 | 0.02 | 1.92 | 1.3 | 1.325 | 1.275 | 25505098 |
| 1715185800 | 1.3 | -0.05 | -3.70 | 1.325 | 1.35 | 1.3 | 26421287 |
| 1715099400 | 1.35 | 0.01 | 0.75 | 1.325 | 1.35 | 1.325 | 73146102 |
| 1714753800 | 1.34 | 0.02 | 1.13 | 1.325 | 1.34 | 1.275 | 60769699 |
| 1714667400 | 1.325 | -0.05 | -3.64 | 1.375 | 1.375 | 1.325 | 66782815 |
| 1714581000 | 1.375 | 0.01 | 0.73 | 1.365 | 1.375 | 1.325 | 25420213 |
| 1714494600 | 1.365 | -0.01 | -0.73 | 1.375 | 1.396 | 1.35 | 39561858 |
| 1714408200 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.35 | 24018968 |
| 1714149000 | 1.375 | 0.05 | 3.77 | 1.325 | 1.375 | 1.325 | 28943136 |
| 1714062600 | 1.325 | -0.03 | -2.00 | 1.325 | 1.325 | 1.275 | 77243723 |
| 1713976200 | 1.352 | 0.03 | 2.04 | 1.325 | 1.352 | 1.325 | 35097171 |
| 1713889800 | 1.325 | 0.01 | 1.15 | 1.325 | 1.35 | 1.325 | 18545043 |
| 1713803400 | 1.31 | -0.07 | -4.93 | 1.35 | 1.35 | 1.31 | 41779060 |
| 1713544200 | 1.3779999 | 0.1 | 8.08 | 1.275 | 1.45 | 1.275 | 71579727 |
| 1713457800 | 1.275 | -0.05 | -3.77 | 1.3 | 1.325 | 1.275 | 26226559 |
| 1713371400 | 1.325 | -0.06 | -3.99 | 1.325 | 1.35 | 1.275 | 39224657 |
| 1713285000 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4 | 1.325 | 35525723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
