Helios Towers

(HTWS)
Sector: Telecommunications Service Providers
95.20p
-1.10p -1.14
Last updated: 11:05:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 95.00p 96.30p 94.00p 95.00p 1,385,807
21/11/2024 96.30p 98.60p 93.50p 95.00p 3,111,170
20/11/2024 96.20p 100.80p 93.10p 96.40p 4,063,674
19/11/2024 102.80p 105.60p 100.80p 101.40p 485,391
18/11/2024 106.20p 106.26p 103.20p 104.40p 634,771
15/11/2024 106.20p 112.80p 105.80p 107.60p 517,214
14/11/2024 106.60p 107.60p 104.80p 107.60p 516,212
13/11/2024 107.00p 108.60p 105.20p 105.40p 1,133,306
12/11/2024 112.40p 112.61p 106.60p 112.80p 748,441
11/11/2024 110.00p 114.40p 110.00p 112.80p 1,520,579
08/11/2024 106.40p 109.20p 105.20p 109.00p 526,997
07/11/2024 107.00p 108.80p 102.80p 106.20p 1,110,473
06/11/2024 112.00p 112.80p 108.11p 108.60p 971,479
05/11/2024 110.00p 112.20p 109.60p 109.80p 886,467
04/11/2024 112.40p 112.80p 109.00p 110.40p 678,040
01/11/2024 106.00p 110.80p 106.00p 106.40p 1,689,473
31/10/2024 107.80p 108.20p 105.20p 106.40p 1,419,893
30/10/2024 109.20p 111.00p 108.00p 108.20p 1,035,847
29/10/2024 109.40p 114.80p 108.80p 109.40p 973,644
28/10/2024 109.40p 114.00p 109.40p 112.40p 633,880
25/10/2024 113.80p 113.80p 109.60p 112.80p 486,282
24/10/2024 105.00p 112.00p 105.00p 110.40p 241,283
23/10/2024 108.00p 110.80p 108.00p 110.40p 506,694
22/10/2024 105.40p 110.00p 105.40p 109.80p 581,850
21/10/2024 117.60p 117.60p 109.80p 110.20p 372,528
18/10/2024 112.00p 112.40p 109.80p 110.00p 651,779
17/10/2024 115.80p 115.80p 110.00p 110.00p 898,038
16/10/2024 110.00p 110.80p 108.00p 110.40p 625,974
15/10/2024 110.00p 110.00p 107.40p 107.80p 693,244
14/10/2024 104.60p 109.00p 104.60p 109.00p 363,524
11/10/2024 106.20p 108.40p 105.57p 108.20p 1,336,020
10/10/2024 110.00p 110.00p 106.40p 108.00p 886,982
09/10/2024 107.20p 109.60p 107.00p 108.00p 1,723,911
08/10/2024 110.40p 110.40p 107.80p 110.40p 444,888
07/10/2024 113.40p 113.40p 108.65p 110.40p 503,676
04/10/2024 110.20p 114.40p 110.20p 111.80p 394,332
03/10/2024 107.20p 111.00p 107.20p 110.40p 463,744
02/10/2024 112.40p 113.80p 109.00p 109.00p 1,230,232
01/10/2024 113.00p 115.40p 112.80p 113.80p 441,888
30/09/2024 115.20p 115.60p 113.40p 114.60p 942,474
27/09/2024 116.20p 118.80p 114.60p 115.20p 623,078
26/09/2024 115.00p 120.40p 115.00p 116.20p 623,478
25/09/2024 111.40p 115.60p 111.40p 115.60p 530,837
24/09/2024 115.00p 115.00p 111.10p 113.00p 1,904,425
23/09/2024 112.80p 113.20p 111.20p 111.80p 6,262,248
20/09/2024 110.60p 112.00p 109.45p 112.00p 12,577,881
19/09/2024 112.20p 113.40p 111.20p 111.40p 1,129,254
18/09/2024 111.80p 114.80p 110.40p 112.00p 723,187
17/09/2024 114.00p 114.80p 110.60p 111.40p 1,439,223
16/09/2024 111.80p 113.40p 111.60p 112.00p 612,589
13/09/2024 115.00p 115.00p 110.80p 110.60p 449,439
12/09/2024 110.80p 114.80p 110.60p 110.60p 460,853
11/09/2024 111.80p 114.80p 110.80p 111.00p 576,392
10/09/2024 114.00p 114.00p 110.20p 111.80p 515,310
09/09/2024 109.40p 111.40p 109.20p 110.40p 429,630
06/09/2024 117.20p 117.20p 106.60p 109.60p 1,012,566
05/09/2024 111.00p 112.80p 111.00p 112.40p 518,757
04/09/2024 110.20p 113.00p 108.80p 113.00p 936,740
03/09/2024 110.20p 115.60p 109.80p 112.00p 858,338
02/09/2024 112.60p 118.00p 111.60p 113.40p 546,704
30/08/2024 112.20p 115.00p 112.03p 113.40p 2,094,873
29/08/2024 117.00p 117.00p 110.60p 111.80p 2,511,772
28/08/2024 116.00p 118.80p 115.80p 115.80p 828,803
27/08/2024 120.60p 123.11p 116.20p 116.20p 1,301,450
26/08/2024 120.40p 125.60p 120.40p 123.00p 664,973
23/08/2024 120.40p 125.60p 120.40p 123.00p 664,973
22/08/2024 120.40p 125.60p 120.40p 123.00p 664,973
21/08/2024 120.20p 121.20p 119.60p 120.80p 1,163,088
20/08/2024 122.00p 123.20p 120.20p 122.00p 913,241
19/08/2024 121.00p 124.20p 120.20p 122.00p 3,067,580
16/08/2024 123.00p 124.34p 120.80p 120.80p 921,253
15/08/2024 115.00p 123.80p 115.00p 120.80p 430,581
14/08/2024 115.00p 125.20p 115.00p 120.80p 430,108
13/08/2024 120.20p 123.20p 119.00p 121.00p 511,177
12/08/2024 123.60p 123.60p 118.80p 120.00p 476,893
09/08/2024 122.00p 122.00p 116.40p 119.60p 1,152,238
08/08/2024 117.80p 125.00p 102.29p 116.80p 1,811,360
07/08/2024 121.80p 122.20p 117.00p 122.20p 1,577,149
06/08/2024 115.20p 119.80p 115.20p 118.60p 1,590,122
05/08/2024 128.60p 128.60p 112.40p 117.60p 1,134,081
02/08/2024 120.80p 126.00p 120.80p 121.80p 919,022
01/08/2024 132.00p 132.00p 126.40p 127.00p 1,317,794
31/07/2024 128.00p 129.20p 126.40p 126.60p 678,590
30/07/2024 127.80p 130.80p 126.40p 126.60p 876,328
29/07/2024 121.40p 128.00p 121.40p 125.20p 625,422
26/07/2024 122.40p 126.60p 118.44p 122.40p 900,059
25/07/2024 129.60p 129.60p 121.75p 122.40p 764,838
24/07/2024 129.60p 129.60p 125.40p 125.40p 773,733
23/07/2024 134.00p 134.00p 127.80p 127.80p 1,364,395
22/07/2024 129.60p 133.20p 129.60p 131.00p 575,936
19/07/2024 129.40p 129.80p 127.60p 129.40p 506,367
18/07/2024 126.00p 130.00p 126.00p 128.60p 785,799
17/07/2024 127.80p 129.60p 126.73p 128.00p 581,124
16/07/2024 129.60p 129.60p 126.60p 127.60p 3,015,684
15/07/2024 129.60p 129.60p 127.20p 128.80p 769,989
12/07/2024 127.80p 129.40p 127.20p 129.00p 677,478
11/07/2024 124.00p 129.20p 124.00p 127.80p 798,524
10/07/2024 124.00p 127.13p 122.32p 126.00p 964,750
09/07/2024 122.00p 125.20p 121.80p 122.00p 1,085,606
08/07/2024 124.40p 127.20p 122.20p 125.20p 555,836
05/07/2024 124.00p 127.40p 123.60p 124.00p 1,525,853
04/07/2024 122.00p 123.40p 118.60p 122.40p 817,604
03/07/2024 118.20p 122.00p 118.20p 121.40p 1,155,161
02/07/2024 118.60p 120.60p 117.80p 120.20p 3,990,840
01/07/2024 120.60p 120.60p 112.60p 118.40p 800,775
28/06/2024 119.20p 119.40p 114.71p 116.40p 2,580,923
27/06/2024 118.00p 122.40p 116.60p 119.00p 872,214
26/06/2024 124.00p 124.00p 116.60p 117.80p 1,631,648
25/06/2024 118.00p 122.20p 118.00p 122.00p 953,256
24/06/2024 114.00p 119.00p 114.00p 118.80p 5,273,404
21/06/2024 115.60p 118.40p 113.00p 117.80p 26,978,751
20/06/2024 113.00p 118.00p 113.00p 116.40p 1,814,281
19/06/2024 118.40p 120.80p 111.20p 113.60p 5,137,035
18/06/2024 121.20p 124.40p 121.20p 123.20p 626,199
17/06/2024 127.80p 127.80p 119.01p 123.40p 500,262
14/06/2024 123.40p 125.20p 122.68p 124.20p 397,683
13/06/2024 126.20p 126.80p 122.73p 124.60p 809,919
12/06/2024 126.40p 126.40p 120.00p 124.00p 633,612
11/06/2024 123.00p 128.40p 122.35p 123.40p 634,427
10/06/2024 129.40p 129.40p 123.20p 126.40p 634,716
07/06/2024 128.60p 129.20p 125.80p 127.40p 684,590
06/06/2024 129.40p 129.40p 125.20p 127.80p 931,542
05/06/2024 130.00p 130.00p 125.60p 127.00p 523,786
04/06/2024 128.80p 130.40p 127.80p 128.00p 789,915
03/06/2024 125.00p 129.40p 124.60p 129.40p 1,109,523
31/05/2024 126.60p 128.00p 122.00p 124.80p 2,689,485
30/05/2024 123.00p 126.40p 117.80p 124.40p 1,505,135
29/05/2024 124.00p 124.80p 118.80p 119.60p 950,556
28/05/2024 117.00p 123.60p 117.00p 123.60p 1,985,813
27/05/2024 115.40p 120.00p 114.60p 118.00p 822,456