1. Share Prices

  2. Helix Exploration PLC (HEX)

19.75p+0.75 (+3.95%)16 Sep 2024, 18:30
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
Sep 16, 202419.00p21.00p19.24p19.75p1,765,036
Sep 13, 202418.50p19.50p18.13p19.00p974,722
Sep 12, 202419.00p19.50p18.53p18.50p473,132
Sep 11, 202420.25p20.40p18.63p19.00p919,304
Sep 10, 202419.50p20.32p18.63p20.25p1,740,521
Sep 9, 202419.75p21.00p18.51p19.50p2,016,786
Sep 6, 202417.00p19.90p16.50p19.75p4,825,362
Sep 5, 202416.75p17.50p15.78p17.00p2,931,081
Sep 4, 202417.25p18.00p16.00p16.75p4,510,686
Sep 3, 202417.00p18.00p15.50p17.25p15,892,887
Sep 2, 202420.50p22.39p20.00p21.00p5,029,528
Aug 30, 202419.10p22.00p18.88p20.40p5,521,162
Aug 29, 202419.70p20.00p18.22p19.25p4,740,665
Aug 28, 202423.50p24.00p19.00p19.70p11,227,211
Aug 27, 202422.50p24.00p20.00p21.20p4,462,309
Aug 23, 202423.50p24.70p22.07p22.50p2,240,834
Aug 22, 202423.00p24.00p22.13p23.50p1,950,365
Aug 21, 202422.50p24.70p22.00p23.00p3,095,931
Aug 20, 202421.20p25.00p20.27p22.60p6,605,571
Aug 19, 202423.00p26.70p20.00p21.20p8,561,223
Aug 16, 202419.35p21.00p19.00p19.75p1,440,510
Aug 15, 202419.25p20.00p19.00p19.35p1,672,164
Aug 14, 202419.00p20.16p18.00p19.25p2,068,902
Aug 13, 202419.00p20.00p17.10p19.00p4,162,830
Aug 12, 202421.10p21.14p18.00p19.00p2,829,364
Aug 9, 202421.20p22.00p20.13p20.40p1,948,376
Aug 8, 202419.25p22.00p18.10p20.80p2,143,703
Aug 7, 202419.70p21.00p19.00p19.25p2,274,731
Aug 6, 202418.60p21.00p18.30p19.95p2,707,135
Aug 5, 202418.50p20.00p17.00p18.00p3,944,662
Aug 2, 202420.80p22.40p18.35p19.25p4,690,606
Aug 1, 202421.50p22.00p20.16p21.00p1,570,292
Jul 31, 202423.00p24.00p21.00p21.50p1,508,643
Jul 30, 202421.50p24.00p21.05p22.50p1,436,410
Jul 29, 202422.50p23.00p21.00p21.50p1,910,743
Jul 26, 202423.00p23.29p22.00p22.50p1,472,885
Jul 25, 202423.00p24.00p22.00p23.00p1,773,626
Jul 24, 202424.00p25.00p22.00p22.50p2,634,189
Jul 23, 202424.00p25.00p23.00p24.00p1,442,473
Jul 22, 202426.00p27.85p23.10p24.00p3,340,396
Jul 19, 202424.00p26.59p24.00p25.50p1,456,898
Jul 18, 202425.00p26.00p24.00p24.50p235,085
Jul 17, 202426.00p26.37p24.00p25.00p1,023,638
Jul 16, 202425.50p27.00p24.00p26.00p1,082,458
Jul 15, 202427.00p29.00p25.00p25.50p1,963,469
Jul 12, 202426.00p28.00p25.00p28.00p2,299,756
Jul 11, 202425.00p26.45p24.00p26.00p1,647,319
Jul 10, 202424.50p26.00p23.00p25.60p2,703,986
Jul 9, 202422.50p26.00p22.20p24.50p2,949,972
Jul 8, 202421.50p24.40p20.86p23.00p3,485,794
123
Showing 1 to 50 of 112

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:
12 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Playtech PLC753.0015.14
Ti Fluid Systems PLC166.4014.13
Jtc PLC1,134.003.85
Jd Sports Fashion PLC154.303.63
Dowlais Group PLC62.053.24
Marks And Spencer Group PLC361.402.90
Risers/fallers data from previous trading day. Today's data available from 8:15am.