1. Share Prices

  2. Helix Exploration PLC (HEX)

17.00p-0.35 (-2.02%)20 Dec 2024, 17:57
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
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
Nov 8, 202423.40p27.00p23.00p25.60p2,805,664
Nov 7, 202424.60p24.80p23.20p23.40p1,297,241
Nov 6, 202423.80p25.00p23.41p24.60p905,958
Nov 5, 202424.00p25.00p23.32p23.80p1,377,289
Nov 4, 202423.00p25.00p22.32p24.00p2,001,377
Nov 1, 202423.70p23.90p22.35p23.00p1,477,786
Oct 31, 202424.00p24.99p23.00p23.70p776,680
Oct 30, 202423.70p24.40p22.85p24.00p1,220,383
Oct 29, 202426.10p26.00p22.60p23.60p2,970,801
Oct 28, 202426.50p27.60p24.00p25.80p2,339,395
Oct 25, 202424.90p28.00p24.60p25.60p3,012,983
Oct 24, 202424.20p24.80p24.80p24.90p5,076,981
Oct 23, 202421.50p23.00p21.71p23.20p913,353
Oct 22, 202423.50p24.00p21.20p21.40p3,061,076
Oct 21, 202422.00p25.00p21.80p23.80p5,280,468
Oct 18, 202419.50p21.70p19.00p20.50p2,064,154
Oct 17, 202420.25p20.00p18.41p19.50p1,139,740
Oct 16, 202418.60p20.28p17.99p20.25p2,247,584
Oct 15, 202419.00p19.38p18.18p18.60p1,130,300
Oct 14, 202419.00p19.40p18.00p19.00p1,326,992
1234
Showing 1 to 50 of 181

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.