Helium One Global Ltd (HE1H)

HE1H
🏛️ Vereinigtes Königreich →
0.32
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 6.80 7.20 6.60 7.00 1.6M
2021-12-30 7.20 7.50 6.84 6.84 3.5M
2021-12-29 6.60 7.30 6.00 7.10 2.1M
2021-12-24 6.50 6.80 6.40 6.60 0.7M
2021-12-23 6.70 6.80 6.20 6.50 4.5M
2021-12-22 6.65 7.00 6.56 6.70 2.2M
2021-12-21 6.80 7.00 6.50 6.80 1.8M
2021-12-20 7.00 7.00 6.60 6.70 2.5M
2021-12-17 6.85 6.97 6.70 6.79 0.8M
2021-12-16 7.05 6.99 6.71 6.80 1.6M
2021-12-15 7.05 7.40 6.76 6.85 0.6M
2021-12-14 7.05 7.40 6.70 7.05 1.4M
2021-12-13 7.00 7.30 6.85 7.05 1.3M
2021-12-10 7.10 7.30 6.70 7.00 1.3M
2021-12-09 6.85 7.30 6.73 6.90 2.4M
2021-12-08 7.05 7.30 6.73 6.80 2.8M
2021-12-07 7.15 7.30 6.80 7.05 2.0M
2021-12-06 7.25 7.50 6.94 7.02 1.4M
2021-12-03 7.20 7.50 7.00 7.25 2.2M
2021-12-02 7.05 7.50 6.98 7.20 2.5M
2021-12-01 7.05 7.20 6.90 7.05 3.0M
2021-11-30 7.05 7.17 6.93 7.05 2.1M
2021-11-29 7.00 7.27 7.00 7.05 2.3M
2021-11-26 7.50 7.60 7.00 7.00 4.8M
2021-11-25 7.48 7.70 7.40 7.50 3.0M
2021-11-24 7.35 7.70 7.20 7.48 1.9M
2021-11-23 7.38 7.75 7.20 7.50 3.7M
2021-11-22 7.25 7.50 7.17 7.44 2.1M
2021-11-19 7.25 7.50 7.10 7.10 1.4M
2021-11-18 7.20 7.50 7.06 7.35 2.8M
2021-11-17 7.10 7.50 6.90 7.00 2.3M
2021-11-16 7.25 7.50 6.90 7.00 3.6M
2021-11-15 6.95 7.25 6.90 7.00 3.0M
2021-11-12 7.13 7.25 6.90 7.25 3.4M
2021-11-11 7.35 7.50 7.00 7.10 3.4M
2021-11-10 7.30 7.50 7.10 7.40 2.0M
2021-11-09 7.30 7.50 7.10 7.30 2.6M
2021-11-08 7.30 7.50 7.10 7.30 2.1M
2021-11-05 7.30 7.50 7.10 7.15 2.0M
2021-11-04 7.50 7.70 7.25 7.30 4.4M
2021-11-03 7.50 7.70 7.31 7.50 2.1M
2021-11-02 7.43 7.70 7.25 7.35 4.8M
2021-11-01 7.25 7.90 7.00 7.35 11.6M
2021-10-29 6.90 7.20 6.80 6.90 1.5M
2021-10-28 6.95 7.10 6.80 6.90 3.0M
2021-10-27 7.15 7.49 6.80 7.00 3.1M
2021-10-26 6.90 7.50 6.80 7.30 7.0M
2021-10-25 6.85 7.00 6.50 6.80 4.4M
2021-10-22 6.88 7.00 6.73 6.78 3.3M
2021-10-21 6.90 7.00 6.50 6.65 8.5M
2021-10-20 7.35 7.38 6.80 6.88 12.8M
2021-10-19 8.08 8.14 7.10 7.30 16.5M
2021-10-18 7.55 8.25 7.46 8.00 9.9M
2021-10-15 7.38 7.90 7.00 7.60 3.9M
2021-10-14 7.53 7.59 7.25 7.30 2.8M
2021-10-13 7.53 7.75 7.30 7.53 2.0M
2021-10-12 7.58 7.75 7.30 7.40 2.2M
2021-10-11 7.75 8.00 7.40 7.60 2.7M
2021-10-08 7.58 7.75 7.40 7.63 4.1M
2021-10-07 8.00 8.20 7.40 7.50 5.7M
2021-10-06 7.80 8.30 7.75 8.00 1.4M
2021-10-05 8.05 8.10 7.82 8.00 3.4M
2021-10-04 8.20 8.50 7.80 8.05 3.4M
2021-10-01 8.15 8.48 7.90 7.99 3.1M
2021-09-30 8.03 8.50 7.80 7.92 2.5M
2021-09-29 7.95 8.25 7.86 7.90 3.6M
2021-09-28 8.13 8.25 7.80 8.01 3.2M
2021-09-27 8.25 8.50 7.80 8.15 5.5M
2021-09-24 8.13 8.50 8.00 8.41 1.9M
2021-09-23 8.75 8.80 8.00 8.10 4.0M
2021-09-22 8.03 9.00 7.80 8.72 3.9M
2021-09-21 8.00 8.50 7.75 7.75 5.4M
2021-09-20 8.13 8.50 7.75 8.00 4.0M
2021-09-17 8.55 8.60 8.00 8.41 4.9M
2021-09-16 8.75 9.00 8.46 8.46 2.0M
2021-09-15 8.90 9.00 8.20 8.75 3.2M
2021-09-14 8.75 9.00 8.70 8.75 4.2M
2021-09-13 9.15 9.30 8.50 8.90 4.4M
2021-09-10 8.95 9.50 8.99 9.29 6.4M
2021-09-09 9.30 9.24 8.60 8.90 4.1M
2021-09-08 8.95 9.50 8.83 9.10 6.7M
2021-09-07 9.25 9.50 8.65 8.95 3.7M
2021-09-06 9.15 9.50 8.95 9.21 8.7M
2021-09-03 8.60 9.50 8.40 8.97 16.0M
2021-09-02 8.30 9.30 8.00 8.60 12.7M
2021-09-01 9.00 9.16 8.00 8.39 15.7M
2021-08-31 8.95 9.50 8.80 9.00 13.4M
2021-08-27 8.00 9.80 8.11 9.10 39.4M
2021-08-26 6.00 10.00 5.00 8.52 165.6M
2021-08-25 13.70 13.79 12.26 12.40 55.1M
2021-08-24 14.15 15.00 12.70 13.60 40.4M
2021-08-23 17.15 17.78 14.00 14.48 50.4M
2021-08-20 14.65 18.00 14.50 17.00 48.4M
2021-08-19 12.40 15.50 12.50 14.60 47.9M
2021-08-18 11.05 12.00 10.00 11.50 17.3M
2021-08-17 11.85 12.00 10.60 11.30 15.4M
2021-08-16 12.05 12.80 11.50 11.90 14.4M
2021-08-13 12.20 13.50 11.50 12.30 22.4M
2021-08-12 12.15 13.50 10.20 12.20 87.8M
2021-08-11 13.50 18.00 9.00 12.50 140.9M
2021-08-10 27.00 27.00 26.00 26.05 3.8M
2021-08-09 27.75 28.00 26.00 26.80 8.6M
2021-08-06 27.88 28.50 27.50 28.00 5.1M
2021-08-05 27.50 28.50 27.30 27.90 4.1M
2021-08-04 27.00 28.50 26.94 27.50 5.6M
2021-08-03 27.50 28.00 26.25 27.00 4.0M
2021-08-02 27.38 29.00 26.50 27.55 11.9M
2021-07-30 27.05 29.00 26.50 27.70 13.8M
2021-07-29 26.50 28.00 25.13 26.50 10.5M
2021-07-28 26.50 27.50 25.00 26.50 13.5M
2021-07-27 23.75 27.00 22.81 26.50 24.0M
2021-07-26 21.75 24.00 20.70 23.75 7.7M
2021-07-23 22.75 23.00 21.50 21.50 3.3M
2021-07-22 22.40 23.22 22.00 22.75 2.6M
2021-07-21 22.25 22.50 21.50 22.10 2.7M
2021-07-20 22.10 23.50 22.00 22.40 5.3M
2021-07-19 23.50 24.80 22.03 22.10 12.0M
2021-07-16 21.75 23.80 21.00 23.70 4.6M
2021-07-15 22.25 23.00 21.63 21.80 5.2M
2021-07-14 22.40 22.86 21.50 22.00 4.3M
2021-07-13 21.75 23.80 21.50 22.50 10.7M
2021-07-12 24.25 24.00 18.50 21.90 35.5M
2021-07-09 24.75 25.87 23.50 23.65 11.0M
2021-07-08 25.50 26.00 24.00 24.90 7.3M
2021-07-07 26.85 27.00 25.50 25.50 5.9M
2021-07-06 27.75 28.50 25.85 26.50 13.0M
2021-07-05 24.75 28.00 24.36 27.00 18.4M
2021-07-02 24.00 25.50 23.40 25.00 10.6M
2021-07-01 24.80 25.00 23.00 24.00 15.1M
2021-06-30 26.25 26.20 22.75 24.70 30.4M
2021-06-29 25.75 27.00 24.50 26.05 17.3M
2021-06-28 26.85 27.44 24.70 25.80 20.9M
2021-06-25 24.50 28.00 24.50 27.10 37.7M
2021-06-24 22.45 25.00 22.00 24.50 38.8M
2021-06-23 20.60 22.60 20.50 22.40 14.0M
2021-06-22 18.65 21.80 18.68 20.50 23.3M
2021-06-21 19.15 19.50 17.50 18.50 15.7M
2021-06-18 18.70 18.80 17.40 18.16 15.4M
2021-06-17 19.80 19.86 18.60 18.70 11.1M
2021-06-16 20.85 21.00 19.70 19.80 11.8M
2021-06-15 21.00 21.60 20.60 21.00 6.4M
2021-06-14 21.40 21.99 20.50 20.90 8.4M
2021-06-11 21.05 21.70 20.80 21.40 7.9M
2021-06-10 21.05 21.50 20.68 21.40 3.7M
2021-06-09 20.65 21.72 20.50 21.50 7.4M
2021-06-08 21.20 21.40 20.50 20.80 5.4M
2021-06-07 21.25 21.50 20.56 21.30 5.2M
2021-06-04 21.45 21.80 20.80 21.20 10.2M
2021-06-03 21.55 21.80 20.50 21.30 7.3M
2021-06-02 21.20 22.00 20.60 21.35 7.7M
2021-06-01 20.80 21.40 19.62 21.30 9.1M
2021-05-28 21.25 21.50 20.46 20.80 9.2M
2021-05-27 21.25 22.29 21.00 21.50 11.9M
2021-05-26 20.85 21.98 20.80 21.40 16.4M
2021-05-25 20.10 22.00 20.18 20.70 13.6M
2021-05-24 20.85 21.00 19.64 20.05 7.6M
2021-05-21 20.05 21.40 19.80 20.80 10.9M
2021-05-20 19.40 20.50 19.02 19.95 6.8M
2021-05-19 20.98 21.20 19.50 19.50 10.2M
2021-05-18 21.15 21.90 20.50 20.90 11.4M
2021-05-17 19.45 21.90 19.30 21.10 21.5M
2021-05-14 18.25 20.00 18.20 19.48 15.3M
2021-05-13 18.65 19.20 17.70 18.20 11.0M
2021-05-12 17.75 19.80 17.50 18.30 14.2M
2021-05-11 18.75 19.00 17.50 17.90 12.0M
2021-05-10 19.65 20.00 17.50 18.98 22.7M
2021-05-07 19.10 19.60 16.70 19.60 46.4M
2021-05-06 21.25 22.00 19.00 19.20 32.3M
2021-05-05 23.10 23.50 20.60 21.50 34.3M
2021-05-04 21.15 24.50 20.04 23.00 48.4M
2021-04-30 19.25 20.50 18.70 20.35 26.1M
2021-04-29 17.35 20.50 17.00 19.30 74.7M
2021-04-28 16.35 17.30 16.00 16.90 20.7M
2021-04-27 15.90 16.60 15.58 16.30 36.7M
2021-04-26 14.35 16.00 14.35 16.00 33.3M
2021-04-23 13.00 14.50 12.80 13.98 16.6M
2021-04-22 12.05 13.50 11.90 13.10 22.1M
2021-04-21 12.25 12.40 11.67 12.20 28.2M
2021-04-20 13.55 14.20 12.30 12.30 33.9M
2021-04-19 11.35 14.00 11.30 13.60 46.3M
2021-04-16 10.35 11.40 10.27 11.36 47.2M
2021-04-15 12.85 13.00 11.70 11.70 7.8M
2021-04-14 13.70 13.80 12.50 12.90 10.1M
2021-04-13 14.25 14.60 13.00 13.90 21.5M
2021-04-12 11.15 14.50 11.26 14.30 32.7M
2021-04-09 10.50 11.47 10.42 11.15 10.7M
2021-04-08 10.45 11.40 10.00 10.60 16.1M
2021-04-07 9.25 11.30 9.10 10.30 31.4M
2021-04-06 8.10 9.40 8.00 9.20 26.1M
2021-04-01 7.63 8.20 7.45 8.00 8.8M
2021-03-31 7.63 7.80 7.30 7.60 5.3M
2021-03-30 7.35 8.00 7.00 7.65 7.4M
2021-03-29 7.13 7.80 7.10 7.30 5.5M
2021-03-26 7.20 7.50 7.00 7.15 4.1M
2021-03-25 7.50 7.54 7.00 7.15 3.0M
2021-03-24 8.10 8.40 7.30 7.60 7.7M
2021-03-23 7.38 8.80 7.30 8.30 13.3M
2021-03-22 7.00 7.50 6.90 7.35 5.9M
2021-03-19 6.95 7.10 6.81 6.90 2.5M
2021-03-18 6.95 7.10 6.83 7.00 2.0M
2021-03-17 7.00 7.20 6.92 6.95 3.7M
2021-03-16 6.90 7.20 6.80 6.99 2.7M
2021-03-15 7.10 7.20 6.80 7.00 2.3M
2021-03-12 7.00 7.35 6.89 7.00 5.5M
2021-03-11 7.00 7.20 6.80 7.04 2.6M
2021-03-10 6.70 7.35 6.67 6.99 2.5M
2021-03-09 6.90 7.00 6.60 7.00 1.8M
2021-03-08 6.90 7.00 6.80 6.90 1.5M
2021-03-05 7.13 7.25 6.75 6.95 3.0M
2021-03-04 7.35 7.50 7.00 7.00 1.4M
2021-03-03 7.30 7.60 7.25 7.30 3.4M
2021-03-02 7.03 7.40 6.90 7.40 2.7M
2021-03-01 7.03 7.25 6.80 7.00 4.8M
2021-02-26 6.85 7.25 6.73 7.10 2.1M
2021-02-25 6.90 7.02 6.68 6.85 3.1M
2021-02-24 6.85 7.00 6.63 6.80 5.2M
2021-02-23 7.25 7.50 6.70 6.90 4.4M
2021-02-22 7.38 7.50 7.00 7.25 3.1M
2021-02-19 7.38 7.75 7.26 7.50 2.9M
2021-02-18 8.13 8.25 7.25 7.38 4.9M
2021-02-17 7.75 8.00 7.50 7.75 2.7M
2021-02-16 7.75 8.00 7.00 7.80 3.7M
2021-02-15 7.63 8.00 7.50 8.00 5.0M
2021-02-12 7.63 7.75 7.25 7.63 3.5M
2021-02-11 7.75 8.00 7.50 7.75 1.5M
2021-02-10 7.75 8.00 7.60 7.60 2.5M
2021-02-09 8.00 8.25 7.50 7.75 3.1M
2021-02-08 8.00 8.25 7.75 8.00 3.3M
2021-02-05 7.33 8.25 7.25 8.10 11.7M
2021-02-04 6.88 7.50 6.89 7.50 2.2M
2021-02-03 7.05 7.10 6.75 6.88 2.6M
2021-02-02 7.10 7.25 6.75 7.00 2.8M
2021-02-01 6.63 7.25 6.64 7.20 7.1M
2021-01-29 6.63 6.80 6.55 6.75 2.1M
2021-01-28 7.00 7.00 6.28 6.63 5.6M
2021-01-27 7.13 7.25 6.90 7.00 2.2M
2021-01-26 7.00 7.40 6.91 7.10 2.7M
2021-01-25 7.28 7.50 6.95 7.10 5.0M
2021-01-22 7.80 8.00 7.22 7.30 7.7M
2021-01-21 7.80 8.00 7.75 7.80 4.8M
2021-01-20 8.00 8.19 7.70 7.80 5.2M
2021-01-19 7.88 7.91 7.50 7.80 4.3M
2021-01-18 7.90 8.20 7.75 7.96 6.2M
2021-01-15 7.65 8.22 7.66 8.22 6.8M
2021-01-14 7.80 7.85 7.50 7.65 3.9M
2021-01-13 7.85 8.00 7.68 7.80 3.3M
2021-01-12 8.25 8.50 7.70 8.00 6.2M
2021-01-11 7.90 8.30 7.80 8.20 6.8M
2021-01-08 8.05 8.20 7.70 8.00 5.7M
2021-01-07 8.10 8.50 7.93 8.20 7.8M
2021-01-06 7.55 8.40 7.54 8.10 11.1M
2021-01-05 7.95 8.50 7.50 7.60 12.7M
2021-01-04 7.25 8.50 7.20 8.22 19.6M