Shares Magazine
15.00p+0.00 (+0.00%)02 May 2025, 16:30
Helix Exploration PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 15.00p | 15.18p | 14.70p | 15.00p | 1,136,950 |
| May 1, 2025 | 15.50p | 15.80p | 14.71p | 15.00p | 1,763,150 |
| Apr 30, 2025 | 16.25p | 17.00p | 15.05p | 15.35p | 3,745,309 |
| Apr 29, 2025 | 16.15p | 16.30p | 15.50p | 15.90p | 1,502,964 |
| Apr 28, 2025 | 15.80p | 16.49p | 15.50p | 16.15p | 1,375,188 |
| Apr 25, 2025 | 15.90p | 16.10p | 15.70p | 15.80p | 1,006,046 |
| Apr 24, 2025 | 15.40p | 16.09p | 15.50p | 15.90p | 2,726,703 |
| Apr 23, 2025 | 16.90p | 17.00p | 15.25p | 15.35p | 7,322,516 |
| Apr 22, 2025 | 16.20p | 17.00p | 16.00p | 17.00p | 3,658,023 |
| Apr 17, 2025 | 14.45p | 16.50p | 14.30p | 16.20p | 5,732,613 |
| Apr 16, 2025 | 14.40p | 15.20p | 14.30p | 14.45p | 4,893,483 |
| Apr 15, 2025 | 13.95p | 14.69p | 13.60p | 14.45p | 2,887,295 |
| Apr 14, 2025 | 12.40p | 14.20p | 12.20p | 13.95p | 4,574,236 |
| Apr 11, 2025 | 12.15p | 12.60p | 12.00p | 12.40p | 1,194,157 |
| Apr 10, 2025 | 12.25p | 12.80p | 12.00p | 12.15p | 3,846,451 |
| Apr 9, 2025 | 12.75p | 12.82p | 11.66p | 11.80p | 3,977,846 |
| Apr 8, 2025 | 12.40p | 12.84p | 12.30p | 12.75p | 1,609,188 |
| Apr 7, 2025 | 12.90p | 13.00p | 12.00p | 12.35p | 3,316,278 |
| Apr 4, 2025 | 12.90p | 13.00p | 12.58p | 12.90p | 1,513,863 |
| Apr 3, 2025 | 13.30p | 13.50p | 12.76p | 12.90p | 3,035,972 |
| Apr 2, 2025 | 13.25p | 14.00p | 13.04p | 13.55p | 987,571 |
| Apr 1, 2025 | 13.60p | 14.00p | 13.00p | 13.25p | 1,370,843 |
| Mar 31, 2025 | 13.60p | 14.00p | 13.00p | 13.60p | 2,497,716 |
| Mar 28, 2025 | 14.00p | 14.50p | 13.50p | 13.60p | 1,674,931 |
| Mar 27, 2025 | 14.25p | 14.50p | 13.75p | 14.00p | 848,024 |
| Mar 26, 2025 | 14.10p | 14.50p | 13.80p | 14.15p | 716,687 |
| Mar 25, 2025 | 14.10p | 14.42p | 13.71p | 14.10p | 866,027 |
| Mar 24, 2025 | 14.10p | 14.44p | 13.40p | 14.10p | 785,972 |
| Mar 21, 2025 | 14.50p | 15.00p | 13.71p | 14.10p | 1,331,043 |
| Mar 20, 2025 | 15.50p | 16.00p | 14.09p | 14.50p | 2,781,100 |
| Mar 19, 2025 | 14.15p | 16.00p | 13.81p | 15.25p | 3,125,121 |
| Mar 18, 2025 | 13.90p | 14.30p | 13.63p | 14.15p | 517,838 |
| Mar 17, 2025 | 13.50p | 14.70p | 13.50p | 13.90p | 1,350,078 |
| Mar 14, 2025 | 13.10p | 14.00p | 13.00p | 13.50p | 1,446,107 |
| Mar 13, 2025 | 13.75p | 14.00p | 12.69p | 13.10p | 1,605,531 |
| Mar 12, 2025 | 12.00p | 14.90p | 12.00p | 13.75p | 4,222,959 |
| Mar 11, 2025 | 14.60p | 14.70p | 13.97p | 14.15p | 1,757,903 |
| Mar 10, 2025 | 14.40p | 14.70p | 14.30p | 14.60p | 758,674 |
| Mar 7, 2025 | 14.75p | 15.00p | 14.30p | 14.40p | 1,113,502 |
| Mar 6, 2025 | 14.90p | 14.99p | 14.34p | 14.75p | 1,283,671 |
| Mar 5, 2025 | 14.40p | 15.32p | 14.50p | 14.90p | 1,562,216 |
| Mar 4, 2025 | 14.90p | 15.00p | 14.05p | 14.70p | 1,565,359 |
| Mar 3, 2025 | 15.50p | 15.60p | 14.80p | 14.90p | 1,739,357 |
| Feb 28, 2025 | 15.00p | 15.72p | 14.81p | 15.50p | 1,864,651 |
| Feb 27, 2025 | 15.20p | 15.20p | 14.70p | 15.00p | 1,346,851 |
| Feb 26, 2025 | 15.75p | 15.70p | 15.00p | 15.20p | 1,571,010 |
| Feb 25, 2025 | 15.80p | 16.00p | 15.50p | 15.75p | 1,192,906 |
| Feb 24, 2025 | 16.10p | 16.20p | 15.51p | 15.80p | 885,252 |
| Feb 21, 2025 | 15.95p | 16.28p | 15.55p | 16.10p | 977,150 |
| Feb 20, 2025 | 16.80p | 16.90p | 15.76p | 15.95p | 1,525,227 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.