Helix Exploration (HEX) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Helix Exploration

Date Open High Low Close* Volume
23/04/2025 16.90p 17.00p 15.25p 15.35p 7322517
22/04/2025 16.20p 17.00p 16.00p 17.00p 3658024
17/04/2025 14.45p 16.50p 14.30p 16.20p 5732614
16/04/2025 14.40p 15.20p 14.30p 14.45p 4893484
15/04/2025 13.95p 14.69p 13.60p 14.45p 2887296
14/04/2025 12.40p 14.20p 12.20p 13.95p 4574236
11/04/2025 12.15p 12.60p 12.00p 12.40p 1194158
10/04/2025 12.25p 12.80p 12.00p 12.15p 3846451
09/04/2025 12.75p 12.82p 11.66p 11.80p 3977846
08/04/2025 12.40p 12.84p 12.30p 12.75p 1609188
07/04/2025 12.90p 13.00p 12.00p 12.35p 3316278
04/04/2025 12.90p 13.00p 12.58p 12.90p 1513864
03/04/2025 13.30p 13.50p 12.76p 12.90p 3035973
02/04/2025 13.25p 14.00p 13.04p 13.55p 987571
01/04/2025 13.60p 14.00p 13.00p 13.25p 1370842
31/03/2025 13.60p 14.00p 13.00p 13.60p 2497716
28/03/2025 14.00p 14.50p 13.50p 13.60p 1498931
27/03/2025 14.25p 14.50p 13.75p 14.00p 773025
26/03/2025 14.10p 14.50p 13.80p 14.15p 566688
25/03/2025 14.10p 14.42p 13.71p 14.10p 765027
24/03/2025 14.10p 14.44p 13.40p 14.10p 595972
21/03/2025 14.50p 15.00p 13.71p 14.10p 1331044
20/03/2025 15.50p 16.00p 14.08p 14.50p 2472349
19/03/2025 14.15p 16.00p 13.81p 15.25p 3025122
18/03/2025 13.90p 14.30p 13.63p 14.15p 517839
17/03/2025 13.50p 14.70p 13.50p 13.90p 1350079
14/03/2025 13.10p 14.00p 13.00p 13.50p 1346108
13/03/2025 13.75p 14.00p 12.99p 13.10p 1383031
12/03/2025 12.00p 14.90p 12.00p 13.75p 4222958
11/03/2025 14.60p 14.70p 13.97p 14.15p 1757902
10/03/2025 14.40p 14.70p 14.30p 14.60p 622527
07/03/2025 14.75p 15.00p 14.30p 14.40p 1113503
06/03/2025 14.90p 14.99p 14.34p 14.75p 1221712
05/03/2025 14.40p 15.32p 14.40p 14.90p 1562217
04/03/2025 14.90p 15.00p 14.05p 14.70p 1465360
03/03/2025 15.50p 15.60p 14.80p 14.90p 1639357
28/02/2025 15.00p 15.72p 14.81p 15.50p 1764651
27/02/2025 15.20p 15.20p 14.70p 15.00p 1120993
26/02/2025 15.75p 15.75p 15.00p 15.20p 1450012
25/02/2025 15.80p 16.00p 15.50p 15.75p 1192906
24/02/2025 16.10p 16.20p 15.51p 15.80p 885252
21/02/2025 15.95p 16.28p 15.56p 16.10p 977150
20/02/2025 16.80p 16.90p 15.76p 15.95p 1525227
19/02/2025 16.40p 17.49p 16.40p 16.80p 2049069
18/02/2025 14.75p 16.80p 14.72p 16.80p 4767623
17/02/2025 15.05p 15.20p 14.50p 14.75p 2547171
14/02/2025 15.05p 15.20p 14.80p 15.05p 1016150
13/02/2025 15.05p 15.20p 14.83p 15.05p 1524977
12/02/2025 14.90p 15.20p 14.80p 15.05p 1136282
11/02/2025 15.05p 15.20p 14.80p 14.90p 1311222
10/02/2025 14.65p 15.20p 14.65p 15.05p 3797742
07/02/2025 14.85p 14.90p 14.65p 14.65p 1059733
06/02/2025 14.95p 15.14p 14.80p 14.85p 1854286
05/02/2025 14.95p 15.00p 14.80p 15.00p 630067
04/02/2025 15.45p 15.50p 14.70p 14.95p 2422853
03/02/2025 15.25p 15.30p 15.00p 15.25p 2071926
31/01/2025 15.30p 15.50p 15.08p 15.35p 1898756
30/01/2025 15.25p 15.43p 15.20p 15.30p 1608614
29/01/2025 15.40p 15.50p 15.11p 15.20p 2467522
28/01/2025 15.40p 15.50p 15.30p 15.40p 1528469
27/01/2025 15.85p 16.40p 15.40p 15.40p 3344358
24/01/2025 15.80p 16.00p 15.10p 15.85p 2640829
23/01/2025 15.25p 16.50p 14.50p 15.80p 5130586
22/01/2025 14.85p 15.00p 14.14p 14.75p 1451296
21/01/2025 15.25p 15.50p 14.80p 14.85p 1028372
20/01/2025 16.00p 16.30p 15.00p 15.25p 678590
17/01/2025 15.35p 16.00p 15.00p 16.00p 1224970
16/01/2025 15.25p 16.00p 14.52p 15.35p 1684983
15/01/2025 15.85p 16.00p 15.10p 15.25p 635275
14/01/2025 16.00p 16.18p 15.50p 15.85p 881860
13/01/2025 16.50p 16.65p 15.86p 16.40p 313770
10/01/2025 16.25p 17.00p 16.00p 16.50p 975891
09/01/2025 16.50p 17.00p 16.10p 16.25p 655365
08/01/2025 16.75p 17.00p 16.02p 16.50p 1274091
07/01/2025 16.75p 16.99p 16.43p 16.50p 654970
06/01/2025 17.50p 18.00p 16.00p 17.00p 1815284
03/01/2025 17.50p 18.50p 17.00p 17.50p 437009
02/01/2025 17.50p 18.00p 17.17p 17.50p 641727
31/12/2024 18.50p 18.50p 17.00p 17.50p 590993
30/12/2024 18.25p 19.50p 18.02p 18.50p 1421788
27/12/2024 17.25p 18.50p 16.70p 18.00p 1028738
24/12/2024 17.00p 17.50p 16.50p 17.25p 221145
23/12/2024 17.00p 17.40p 16.55p 17.00p 253026
20/12/2024 17.35p 17.50p 16.17p 17.00p 870391
19/12/2024 18.00p 18.48p 17.00p 17.35p 705553
18/12/2024 18.00p 18.48p 17.02p 18.00p 809850
17/12/2024 19.25p 19.50p 17.15p 18.00p 1518261
16/12/2024 20.00p 21.00p 18.22p 19.25p 1300346
13/12/2024 18.50p 21.00p 17.50p 20.00p 2731184
12/12/2024 19.00p 23.56p 17.63p 18.50p 9122002
11/12/2024 16.00p 17.00p 15.50p 16.50p 1111260
10/12/2024 16.50p 17.50p 15.33p 16.00p 2208858
09/12/2024 13.65p 17.00p 13.50p 16.50p 5559331
06/12/2024 14.50p 15.00p 13.65p 13.65p 798942
05/12/2024 15.00p 15.50p 14.00p 14.50p 974075
04/12/2024 15.00p 15.25p 14.20p 15.00p 1080126
03/12/2024 14.25p 15.50p 13.66p 15.00p 2555984
02/12/2024 14.75p 15.00p 14.00p 14.50p 1237202
29/11/2024 15.50p 16.50p 14.67p 14.75p 1453135
28/11/2024 14.00p 16.50p 13.65p 15.50p 4050511
27/11/2024 16.00p 17.50p 13.50p 14.00p 12990222
26/11/2024 20.90p 22.90p 20.76p 21.90p 1728075
25/11/2024 20.80p 21.35p 20.60p 20.90p 1426466
22/11/2024 21.00p 21.60p 20.20p 20.80p 1886228
21/11/2024 22.20p 22.20p 20.72p 21.00p 1957727
20/11/2024 22.40p 23.70p 21.17p 22.20p 4190501
19/11/2024 24.50p 24.99p 19.50p 22.20p 7731708
18/11/2024 23.50p 23.60p 22.00p 22.20p 1411702
15/11/2024 23.20p 24.00p 22.77p 23.50p 1158919
14/11/2024 23.80p 25.00p 22.58p 23.20p 1885235
13/11/2024 27.00p 28.00p 23.60p 23.80p 4301730
12/11/2024 25.10p 26.00p 23.47p 24.50p 1779324
11/11/2024 25.50p 26.40p 24.33p 25.10p 2009443
08/11/2024 23.40p 27.00p 23.00p 25.60p 2256980
07/11/2024 24.60p 24.80p 23.20p 23.40p 1247241
06/11/2024 23.80p 25.00p 23.41p 24.60p 855958
05/11/2024 24.00p 25.00p 23.32p 23.80p 1377289
04/11/2024 23.00p 25.00p 22.33p 24.00p 1939378
01/11/2024 23.70p 23.90p 22.35p 23.00p 1477786
31/10/2024 24.00p 24.99p 23.00p 23.70p 776680
30/10/2024 23.70p 24.40p 22.85p 24.00p 1220383
29/10/2024 26.10p 26.10p 22.60p 23.60p 2795801
28/10/2024 26.50p 27.60p 24.00p 25.80p 2254719
25/10/2024 24.90p 28.00p 24.60p 25.60p 2959483
24/10/2024 24.20p 26.80p 23.17p 24.90p 5019526
23/10/2024 21.50p 23.20p 21.50p 23.20p 913353
22/10/2024 23.50p 24.00p 21.20p 21.40p 2771076
21/10/2024 22.00p 25.00p 21.80p 23.80p 5155468
18/10/2024 19.50p 21.70p 19.00p 20.50p 1979154
17/10/2024 20.25p 20.25p 18.41p 19.50p 1139740
16/10/2024 18.60p 20.25p 17.99p 20.25p 1962084
15/10/2024 19.00p 19.38p 18.18p 18.60p 1092575
14/10/2024 19.00p 19.40p 18.00p 19.00p 1326992
11/10/2024 19.50p 19.87p 18.77p 19.00p 833426
10/10/2024 20.50p 21.00p 19.00p 19.50p 924857
09/10/2024 19.00p 21.00p 18.67p 21.00p 1079659
08/10/2024 19.15p 20.00p 18.50p 19.20p 1096338
07/10/2024 20.50p 21.00p 18.80p 19.15p 1074206
04/10/2024 19.50p 20.61p 19.05p 20.25p 484742
03/10/2024 19.70p 21.00p 19.16p 19.50p 448884
02/10/2024 20.30p 20.30p 19.00p 19.90p 1076442
01/10/2024 20.00p 21.00p 19.00p 20.30p 1090255
30/09/2024 21.00p 22.00p 19.17p 19.50p 1702839
27/09/2024 20.50p 21.50p 20.13p 21.00p 1078978
26/09/2024 21.30p 21.35p 20.00p 20.50p 707900
25/09/2024 21.30p 21.60p 20.00p 21.30p 1779622
24/09/2024 22.30p 22.45p 20.46p 21.40p 1558211
23/09/2024 22.50p 24.00p 21.00p 22.30p 4028306
20/09/2024 22.00p 23.00p 20.00p 22.50p 1489944
19/09/2024 24.00p 24.48p 21.00p 22.40p 3277947
18/09/2024 21.80p 24.00p 21.18p 22.40p 2836645
17/09/2024 19.75p 22.38p 19.50p 21.50p 4170815
16/09/2024 19.00p 21.00p 19.00p 19.75p 1515036
13/09/2024 18.50p 19.50p 18.13p 19.00p 974722
12/09/2024 19.00p 19.50p 18.50p 18.50p 473132
11/09/2024 20.25p 20.40p 18.63p 19.00p 919304
10/09/2024 19.50p 20.33p 18.63p 20.25p 1644521
09/09/2024 19.75p 21.00p 18.51p 19.50p 2016786
06/09/2024 17.00p 19.84p 16.50p 19.75p 4691752
05/09/2024 16.75p 17.50p 15.78p 17.00p 2831081
04/09/2024 17.25p 18.00p 16.00p 16.75p 4355686
03/09/2024 17.00p 18.00p 15.50p 17.25p 15407020
02/09/2024 20.50p 22.39p 20.00p 21.00p 4948528
30/08/2024 19.10p 22.00p 18.88p 20.40p 4589809
29/08/2024 19.70p 20.00p 18.22p 19.25p 4440665
28/08/2024 23.50p 24.00p 19.01p 19.70p 10450106
27/08/2024 22.50p 24.00p 20.00p 21.20p 4421168
23/08/2024 23.50p 24.70p 22.07p 22.50p 2065834
22/08/2024 23.00p 24.00p 22.13p 23.50p 1910365
21/08/2024 22.50p 24.70p 22.00p 23.00p 3095931
20/08/2024 21.20p 25.00p 20.27p 22.60p 6500571
19/08/2024 23.00p 26.70p 20.00p 19.75p 7370020
16/08/2024 19.35p 21.00p 19.00p 19.75p 1440510
15/08/2024 19.25p 20.00p 19.00p 19.35p 1672164
14/08/2024 19.00p 20.16p 18.00p 19.25p 2068902
13/08/2024 19.00p 20.00p 17.10p 19.00p 4110914
12/08/2024 21.10p 21.14p 18.00p 19.00p 2829364
09/08/2024 21.20p 22.00p 20.13p 20.40p 1848376
08/08/2024 19.25p 22.00p 18.10p 20.80p 1925727
07/08/2024 19.70p 21.00p 19.00p 19.25p 2199731
06/08/2024 18.60p 21.00p 18.30p 19.95p 2707135
05/08/2024 18.50p 20.00p 17.00p 18.00p 3844662
02/08/2024 20.80p 22.40p 18.35p 19.25p 4390606
01/08/2024 21.50p 22.00p 20.16p 21.00p 1483557
31/07/2024 23.00p 24.00p 21.00p 21.50p 1428643
30/07/2024 21.50p 24.00p 21.05p 22.50p 1362076
29/07/2024 22.50p 23.00p 21.00p 21.50p 1820743
26/07/2024 23.00p 23.29p 22.00p 22.50p 1358271
25/07/2024 23.00p 24.00p 22.00p 23.00p 1649282
24/07/2024 24.00p 25.00p 22.00p 22.50p 2525618
23/07/2024 24.00p 25.00p 23.00p 24.00p 1442473
22/07/2024 26.00p 27.85p 23.10p 24.00p 3145919
19/07/2024 24.00p 26.48p 24.00p 25.50p 1229167
18/07/2024 25.00p 26.00p 24.00p 24.50p 235085
17/07/2024 26.00p 26.37p 24.00p 25.00p 1023638
16/07/2024 25.50p 27.00p 24.00p 26.00p 1022458
15/07/2024 27.00p 29.00p 25.00p 25.50p 1913469
12/07/2024 26.00p 28.00p 25.00p 28.00p 2207321
11/07/2024 25.00p 26.45p 24.00p 26.00p 1647319
10/07/2024 24.50p 26.00p 23.00p 25.60p 2448412

*Close Price adjusted for both dividends and splits