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 | -2.9702970297 | 1.01 | 1.086 | 0.97 | 43889234 | 1.00211148 | DE |
| 4 | -0.035 | -3.44827586207 | 1.015 | 1.086 | 0.805 | 86235454 | 0.95555129 | DE |
| 12 | -0.245 | -20 | 1.225 | 1.575 | 0.805 | 171294234 | 1.11715989 | DE |
| 26 | -0.22 | -18.3333333333 | 1.2 | 2.125 | 0.366 | 196369164 | 1.10043116 | DE |
| 52 | -3.12 | -76.0975609756 | 4.1 | 4.4 | 0.185 | 222689024 | 1.18141271 | DE |
| 156 | -6.22 | -86.3888888889 | 7.2 | 15.35 | 0.185 | 78777277 | 1.5056053 | DE |
| 260 | -4.895 | -83.3191489362 | 5.875 | 28.75 | 0.185 | 62863841 | 2.19450506 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726677000 | 0.86 | -0.127 | -12.87 | 0.965 | 0.99 | 0.855 | 267020574 |
| 1726590600 | 0.987 | -0.073 | -6.89 | 1.115 | 1.115 | 0.92 | 399664013 |
| 1726504200 | 1.06 | 0.04 | 3.92 | 1.025 | 1.08 | 0.985 | 173787957 |
| 1726245000 | 1.02 | -0.02 | -1.92 | 1.045 | 1.055 | 1.0049999 | 72658160 |
| 1726158600 | 1.04 | 0 | 0.00 | 1.03 | 1.055 | 1.03 | 67972964 |
| 1726072200 | 1.04 | -0.01 | -0.95 | 1.05 | 1.05 | 0.985 | 184729527 |
| 1725985800 | 1.05 | -0.04 | -3.67 | 1.09 | 1.09 | 1.045 | 123507802 |
| 1725899400 | 1.09 | -0 | -0.37 | 1.075 | 1.12 | 1.065 | 125354733 |
| 1725640200 | 1.094 | 0 | 0.37 | 1.075 | 1.1299999 | 1.035 | 207670091 |
| 1725553800 | 1.09 | -0.01 | -0.91 | 1.075 | 1.185 | 1.0089999 | 795536095 |
| 1725467400 | 1.1 | -0.25 | -18.52 | 1.415 | 1.525 | 1.055 | 1274635200 |
| 1725381000 | 1.35 | 0.01 | 0.75 | 1.325 | 1.395 | 1.2549999 | 280406791 |
| 1725294600 | 1.34 | -0.06 | -4.29 | 1.4 | 1.425 | 1.32 | 154407190 |
| 1725035400 | 1.4 | -0.03 | -2.10 | 1.4 | 1.575 | 1.375 | 438113395 |
| 1724949000 | 1.43 | 0.16 | 12.24 | 1.275 | 1.45 | 1.275 | 346562276 |
| 1724862600 | 1.274 | -0.18 | -12.14 | 1.425 | 1.425 | 1.215 | 508424824 |
| 1724776200 | 1.45 | -0.29 | -16.67 | 1.225 | 1.575 | 1.225 | 589542711 |
| 1724430600 | 1.74 | -0.21 | -10.77 | 1.95 | 2.075 | 1.725 | 215671154 |
| 1724344200 | 1.95 | 0.01 | 0.52 | 1.975 | 2.125 | 1.85 | 273061614 |
| 1724257800 | 1.94 | 0.14 | 7.78 | 1.85 | 2.125 | 1.65 | 533808215 |
| 1724171400 | 1.8 | 0.3 | 20.00 | 1.5 | 1.825 | 1.5 | 308994071 |
| 1724085000 | 1.5 | 0.06 | 4.17 | 1.45 | 1.525 | 1.4 | 50974431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
