1. Share Prices

  2. Helix Exploration PLC (HEX)

15.80p+1.05 (+7.12%)23 Jan 2025, 18:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Helix Exploration PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 22, 202514.85p15.00p14.14p14.75p1,563,809
Jan 21, 202515.25p15.50p14.75p14.85p1,120,704
Jan 20, 202516.00p16.30p15.00p15.25p678,590
Jan 17, 202515.35p16.00p15.00p16.00p1,697,106
Jan 16, 202515.25p16.00p14.52p15.35p1,804,242
Jan 15, 202515.85p16.00p15.10p15.25p635,275
Jan 14, 202516.00p16.18p15.50p15.85p979,807
Jan 13, 202516.50p16.65p15.86p16.40p313,770
Jan 10, 202516.25p17.00p16.00p16.50p975,891
Jan 9, 202516.50p17.00p16.10p16.25p655,365
Jan 8, 202516.75p17.00p16.02p16.50p1,274,091
Jan 7, 202516.75p16.99p16.43p16.50p654,970
Jan 6, 202517.50p18.00p16.00p17.00p1,815,284
Jan 3, 202517.50p18.50p17.00p17.50p437,009
Jan 2, 202517.50p18.00p17.17p17.50p641,727
Dec 31, 202418.50p18.50p17.00p17.50p590,993
Dec 30, 202418.25p19.50p18.02p18.50p1,421,788
Dec 27, 202417.25p18.50p16.70p18.00p1,028,738
Dec 24, 202417.00p17.50p16.50p17.25p221,145
Dec 23, 202417.00p17.40p16.55p17.00p253,026
Dec 20, 202417.35p17.50p16.17p17.00p956,685
Dec 19, 202418.00p18.48p17.00p17.35p705,553
Dec 18, 202418.00p18.50p17.02p18.00p1,059,850
Dec 17, 202419.25p19.50p17.15p18.00p1,518,261
Dec 16, 202420.00p21.00p18.22p19.25p1,300,346
Dec 13, 202418.50p21.00p17.50p20.00p2,731,184
Dec 12, 202419.00p23.55p17.63p18.50p9,122,002
Dec 11, 202416.00p17.00p15.50p16.50p1,318,089
Dec 10, 202416.50p17.50p15.33p16.00p2,308,858
Dec 9, 202413.65p17.00p13.50p16.50p5,759,331
Dec 6, 202414.50p15.00p13.55p13.65p1,042,902
Dec 5, 202415.00p15.50p14.00p14.50p974,075
Dec 4, 202415.00p15.25p14.20p15.00p1,180,126
Dec 3, 202414.25p15.50p13.66p15.00p2,555,984
Dec 2, 202414.75p15.00p14.00p14.50p1,237,202
Nov 29, 202415.50p16.50p14.67p14.75p1,569,178
Nov 28, 202414.00p16.50p13.65p15.50p4,050,511
Nov 27, 202416.00p17.50p13.50p14.00p13,198,221
Nov 26, 202420.90p22.90p20.75p21.90p1,728,075
Nov 25, 202420.80p21.35p20.60p20.90p1,473,598
Nov 22, 202421.00p21.60p20.20p20.80p1,986,726
Nov 21, 202422.20p22.20p20.72p21.00p1,957,727
Nov 20, 202422.40p23.70p21.17p22.20p4,366,287
Nov 19, 202424.50p24.56p19.50p22.30p12,054,094
Nov 18, 202423.50p23.60p22.00p22.20p1,540,526
Nov 15, 202423.20p24.00p22.77p23.50p1,230,953
Nov 14, 202423.80p25.00p22.58p23.20p1,885,235
Nov 13, 202427.00p28.00p23.60p23.80p4,423,483
Nov 12, 202425.10p26.00p23.47p24.50p1,814,324
Nov 11, 202425.50p26.40p24.33p25.10p2,105,942
12345
Showing 1 to 50 of 201

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spectris PLC2,984.0010.52
Metro Bank Holdings PLC96.404.22
Persimmon PLC1,258.503.92
Morgan Advanced Materials PLC266.003.70
Burberry Group PLC1,070.503.43
Taylor Wimpey PLC118.603.18

Fallers

CompanyPrice% Chg
Cmc Markets PLC220.50-16.79
Inchcape PLC652.00-13.30
W.A.G Payment Solutions PLC71.20-9.64
Ig Group Holdings PLC1,006.00-6.24
Victrex PLC999.00-6.11
Ithaca Energy PLC127.20-5.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.