Shares Magazine
99.20p+0.20 (+0.20%)04 Mar 2025, 10:30
Helios Towers PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 31, 2025 | 93.00p | 95.10p | 92.80p | 95.00p | 17,621,369 |
| Jan 30, 2025 | 91.50p | 93.50p | 91.50p | 93.00p | 834,765 |
| Jan 29, 2025 | 93.10p | 94.10p | 91.60p | 92.00p | 691,099 |
| Jan 28, 2025 | 95.00p | 95.00p | 90.80p | 93.20p | 942,073 |
| Jan 27, 2025 | 88.10p | 92.20p | 88.00p | 91.70p | 1,528,556 |
| Jan 24, 2025 | 90.30p | 91.70p | 89.60p | 90.20p | 845,108 |
| Jan 23, 2025 | 90.00p | 91.00p | 89.20p | 90.20p | 1,058,944 |
| Jan 22, 2025 | 89.90p | 91.50p | 88.80p | 90.00p | 993,209 |
| Jan 21, 2025 | 88.30p | 90.10p | 88.30p | 90.00p | 1,553,115 |
| Jan 20, 2025 | 90.70p | 92.06p | 89.20p | 89.40p | 671,374 |
| Jan 17, 2025 | 90.50p | 91.90p | 89.70p | 90.60p | 1,174,210 |
| Jan 16, 2025 | 91.60p | 91.90p | 89.60p | 90.50p | 786,718 |
| Jan 15, 2025 | 91.50p | 93.77p | 90.20p | 92.00p | 1,331,824 |
| Jan 14, 2025 | 89.20p | 90.00p | 87.70p | 89.70p | 848,448 |
| Jan 13, 2025 | 89.30p | 90.20p | 87.27p | 88.80p | 860,619 |
| Jan 10, 2025 | 90.50p | 91.40p | 88.90p | 89.50p | 1,348,022 |
| Jan 9, 2025 | 88.10p | 91.50p | 87.20p | 91.50p | 2,689,402 |
| Jan 8, 2025 | 91.60p | 93.33p | 89.20p | 90.00p | 2,144,654 |
| Jan 7, 2025 | 90.70p | 93.20p | 90.70p | 91.60p | 896,697 |
| Jan 6, 2025 | 92.40p | 95.30p | 92.00p | 93.70p | 1,433,747 |
| Jan 3, 2025 | 93.90p | 95.30p | 92.90p | 93.00p | 421,350 |
| Jan 2, 2025 | 91.60p | 94.60p | 90.80p | 93.90p | 2,217,316 |
| Dec 31, 2024 | 91.20p | 92.00p | 91.20p | 91.50p | 249,018 |
| Dec 30, 2024 | 91.00p | 91.80p | 90.30p | 91.40p | 793,779 |
| Dec 27, 2024 | 89.40p | 91.50p | 88.60p | 91.30p | 974,669 |
| Dec 24, 2024 | 90.90p | 91.10p | 88.60p | 90.80p | 169,682 |
| Dec 23, 2024 | 92.20p | 92.20p | 90.20p | 90.50p | 912,235 |
| Dec 20, 2024 | 97.10p | 97.10p | 91.40p | 92.10p | 4,496,504 |
| Dec 19, 2024 | 95.00p | 95.00p | 91.20p | 93.00p | 2,246,441 |
| Dec 18, 2024 | 93.80p | 95.10p | 93.50p | 93.60p | 538,852 |
| Dec 17, 2024 | 99.00p | 99.00p | 94.00p | 94.00p | 2,110,939 |
| Dec 16, 2024 | 94.50p | 94.90p | 93.30p | 94.80p | 1,057,581 |
| Dec 13, 2024 | 94.30p | 96.29p | 93.90p | 94.70p | 964,712 |
| Dec 12, 2024 | 95.70p | 96.90p | 94.40p | 94.60p | 828,473 |
| Dec 11, 2024 | 95.00p | 95.50p | 92.80p | 94.00p | 927,251 |
| Dec 10, 2024 | 98.30p | 98.30p | 94.70p | 95.10p | 2,999,730 |
| Dec 9, 2024 | 95.50p | 96.10p | 94.60p | 95.40p | 1,466,594 |
| Dec 6, 2024 | 93.20p | 96.04p | 93.20p | 95.50p | 1,097,118 |
| Dec 5, 2024 | 95.70p | 100.40p | 93.00p | 93.70p | 1,804,354 |
| Dec 4, 2024 | 96.40p | 99.90p | 96.10p | 96.10p | 796,080 |
| Dec 3, 2024 | 95.60p | 98.90p | 95.60p | 97.00p | 533,143 |
| Dec 2, 2024 | 97.70p | 98.90p | 96.80p | 97.30p | 573,730 |
| Nov 29, 2024 | 102.00p | 102.00p | 97.20p | 98.40p | 5,305,346 |
| Nov 28, 2024 | 100.20p | 102.80p | 98.90p | 99.20p | 3,442,083 |
| Nov 27, 2024 | 98.60p | 100.20p | 97.87p | 99.80p | 533,078 |
| Nov 26, 2024 | 96.10p | 99.10p | 95.60p | 98.50p | 994,886 |
| Nov 25, 2024 | 99.00p | 99.28p | 94.90p | 96.80p | 892,619 |
| Nov 22, 2024 | 95.00p | 96.30p | 94.00p | 96.30p | 1,385,848 |
| Nov 21, 2024 | 96.30p | 98.60p | 93.50p | 95.00p | 3,111,170 |
| Nov 20, 2024 | 96.20p | 100.80p | 93.10p | 96.40p | 4,063,674 |
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 |
|---|---|---|
| Keller Group PLC | 1,480.00 | 14.91 |
| Abrdn PLC | 178.44 | 10.15 |
| Intertek Group PLC | 5,515.00 | 6.98 |
| Fresnillo PLC | 784.50 | 4.05 |
| Hochschild Mining PLC | 188.20 | 2.51 |
| Severn Trent PLC | 2,502.48 | 2.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Greggs PLC | 1,845.00 | -11.38 |
| Oxford Nanopore Technologies PLC | 94.80 | -9.80 |
| Ferrexpo PLC | 72.10 | -7.80 |
| Ashtead Group PLC | 4,534.83 | -5.50 |
| Wizz Air Holdings PLC | 1,488.00 | -5.40 |
| Ocado Group PLC | 240.80 | -5.16 |