Helix Exploration (HEX) Share Price

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

Date Open High Low Close* Volume
26/12/2025 27.50p 28.00p 27.00p 27.50p 290831
25/12/2025 27.50p 28.00p 27.00p 27.50p 290831
24/12/2025 27.50p 28.00p 27.00p 27.50p 290831
23/12/2025 27.50p 28.00p 26.75p 27.25p 430405
22/12/2025 27.75p 28.00p 26.00p 27.50p 1947911
19/12/2025 27.25p 28.90p 26.52p 27.50p 826017
18/12/2025 27.50p 28.00p 26.50p 27.25p 330848
17/12/2025 26.50p 28.00p 26.00p 27.50p 1524054
16/12/2025 27.00p 27.50p 26.00p 26.50p 512689
15/12/2025 27.50p 28.00p 26.37p 27.00p 620312
12/12/2025 27.75p 28.50p 27.00p 27.50p 386525
11/12/2025 28.00p 28.50p 27.00p 27.75p 679873
10/12/2025 26.25p 28.50p 26.25p 28.00p 1222453
09/12/2025 26.37p 26.50p 26.00p 26.25p 1806769
08/12/2025 27.00p 27.50p 26.00p 26.37p 1487785
05/12/2025 27.00p 27.40p 26.90p 27.00p 299451
04/12/2025 27.50p 28.00p 26.50p 27.00p 584567
03/12/2025 27.00p 28.00p 26.83p 27.50p 493086
02/12/2025 27.25p 27.50p 26.50p 27.50p 1281600
01/12/2025 27.75p 28.00p 27.00p 27.50p 821846
28/11/2025 27.75p 28.00p 27.50p 27.75p 1086058
27/11/2025 28.00p 28.50p 27.50p 27.75p 892299
26/11/2025 28.00p 28.50p 27.50p 28.00p 337287
25/11/2025 27.50p 28.50p 27.50p 28.00p 1071911
24/11/2025 28.25p 28.50p 27.50p 28.00p 692628
21/11/2025 28.50p 28.95p 28.00p 28.50p 489640
20/11/2025 28.75p 29.50p 27.95p 28.75p 1388969
19/11/2025 27.75p 29.00p 27.23p 28.75p 895382
18/11/2025 27.75p 28.50p 27.50p 27.75p 1285135
17/11/2025 27.00p 28.28p 26.50p 28.00p 1318471
14/11/2025 27.75p 28.00p 26.50p 27.00p 1701243
13/11/2025 27.75p 28.50p 26.60p 27.75p 2105779
12/11/2025 27.25p 27.50p 26.68p 27.00p 690651
11/11/2025 27.75p 28.00p 27.00p 27.25p 786924
10/11/2025 28.00p 28.12p 27.50p 27.75p 830748
07/11/2025 28.00p 28.50p 27.50p 28.00p 955634
06/11/2025 28.00p 29.00p 27.50p 28.00p 2315350
05/11/2025 27.38p 29.00p 26.50p 27.60p 1427299
04/11/2025 28.00p 28.00p 26.66p 27.38p 2335643
03/11/2025 29.00p 29.25p 27.58p 28.00p 1616941
31/10/2025 28.63p 29.50p 28.40p 29.00p 556148
30/10/2025 28.50p 30.00p 28.00p 29.25p 797047
29/10/2025 29.25p 30.00p 28.28p 28.50p 1028999
28/10/2025 30.00p 30.50p 29.00p 29.50p 630815
27/10/2025 28.75p 30.45p 28.65p 30.25p 924468
24/10/2025 28.00p 29.50p 27.75p 28.75p 1059637
23/10/2025 28.25p 28.70p 27.50p 28.00p 402018
22/10/2025 28.50p 29.00p 27.00p 28.25p 1091048
21/10/2025 27.75p 29.50p 27.00p 28.50p 2699193
20/10/2025 25.75p 29.00p 25.50p 28.00p 1888570
17/10/2025 27.00p 28.00p 25.00p 25.80p 1602259
16/10/2025 25.25p 27.50p 25.00p 27.20p 5273768
15/10/2025 24.00p 24.50p 23.50p 24.00p 1974020
14/10/2025 23.88p 25.50p 23.68p 24.50p 1748208
13/10/2025 26.00p 27.65p 23.00p 23.88p 3709318
10/10/2025 26.50p 26.65p 25.50p 25.50p 1171215
09/10/2025 27.00p 27.50p 26.00p 26.50p 267355
08/10/2025 27.25p 27.50p 26.00p 27.00p 1195442
07/10/2025 28.25p 29.00p 27.00p 27.25p 1067699
06/10/2025 27.50p 29.00p 27.00p 28.00p 1394955
03/10/2025 27.00p 28.00p 26.75p 27.50p 1092293
02/10/2025 27.25p 27.67p 26.50p 27.00p 509298
01/10/2025 27.50p 28.00p 26.50p 28.00p 589882
30/09/2025 27.75p 28.50p 27.00p 27.50p 537953
29/09/2025 28.00p 28.49p 27.00p 28.00p 450027
26/09/2025 26.75p 28.50p 26.75p 28.00p 885562
25/09/2025 28.00p 29.00p 27.00p 27.00p 671272
24/09/2025 28.75p 29.50p 27.62p 28.00p 647134
23/09/2025 28.50p 30.00p 28.25p 29.00p 1408719
22/09/2025 27.25p 29.00p 26.50p 29.00p 1086493
19/09/2025 27.50p 27.77p 26.60p 27.25p 821503
18/09/2025 27.00p 29.00p 26.50p 27.50p 447337
17/09/2025 27.25p 29.00p 26.55p 27.00p 1596613
16/09/2025 22.25p 25.50p 22.25p 27.20p 1304423
15/09/2025 22.25p 26.00p 21.73p 25.50p 1493238
12/09/2025 23.00p 24.00p 21.65p 24.00p 983821
11/09/2025 26.25p 26.25p 22.50p 23.00p 1164449
10/09/2025 26.25p 26.88p 21.75p 22.50p 4882019
09/09/2025 26.00p 27.00p 25.56p 26.00p 1137870
08/09/2025 25.25p 26.45p 24.50p 26.00p 2474572
05/09/2025 24.00p 25.49p 23.70p 24.00p 951628
04/09/2025 24.00p 24.60p 23.50p 24.00p 865612
03/09/2025 24.00p 24.50p 23.50p 24.00p 528063
02/09/2025 24.75p 25.00p 23.62p 24.00p 1108745
01/09/2025 25.00p 25.50p 24.20p 24.75p 461757
29/08/2025 24.50p 25.50p 24.00p 25.00p 719187
28/08/2025 25.00p 25.27p 24.25p 24.50p 654471
27/08/2025 25.00p 25.50p 24.00p 25.50p 1211094
26/08/2025 25.75p 26.00p 24.51p 25.50p 863396
22/08/2025 25.50p 26.00p 25.00p 25.75p 688544
21/08/2025 26.00p 27.00p 24.50p 27.00p 755105
20/08/2025 26.00p 26.50p 25.50p 26.00p 393327
19/08/2025 26.75p 27.40p 25.65p 26.00p 1020868
18/08/2025 28.00p 29.00p 26.00p 26.50p 1912338
15/08/2025 27.50p 28.00p 27.00p 27.60p 652787
14/08/2025 28.00p 28.07p 27.20p 27.50p 801555
13/08/2025 28.25p 29.00p 27.50p 28.00p 1039333
12/08/2025 29.25p 30.00p 27.80p 28.25p 1292760
11/08/2025 29.00p 30.00p 28.50p 29.40p 1006198
08/08/2025 27.50p 29.40p 27.11p 28.70p 3864768
07/08/2025 26.25p 27.90p 26.00p 27.50p 1451575
06/08/2025 26.00p 26.50p 25.50p 26.25p 2337514
05/08/2025 25.25p 27.25p 25.00p 26.00p 3740618
04/08/2025 24.12p 25.50p 23.75p 25.25p 602603
01/08/2025 23.75p 24.50p 23.75p 24.00p 680629
31/07/2025 24.50p 25.20p 23.25p 23.75p 814596
30/07/2025 24.88p 25.15p 24.00p 24.50p 979593
29/07/2025 25.25p 25.50p 24.38p 25.00p 682019
28/07/2025 26.50p 26.70p 25.00p 25.25p 1543742
25/07/2025 25.00p 27.50p 25.00p 27.00p 3801568
24/07/2025 24.50p 25.00p 24.22p 24.75p 1231036
23/07/2025 26.00p 26.27p 24.12p 25.00p 942231
22/07/2025 26.25p 26.50p 25.50p 26.00p 1193577
21/07/2025 26.75p 27.50p 26.00p 26.25p 1152786
18/07/2025 26.25p 27.50p 25.70p 26.75p 786173
17/07/2025 26.75p 27.50p 26.00p 26.50p 719898
16/07/2025 26.00p 27.00p 25.00p 26.70p 1386482
15/07/2025 26.00p 27.00p 25.50p 26.30p 1636826
14/07/2025 27.25p 28.00p 25.65p 26.00p 1531026
11/07/2025 26.75p 27.15p 25.80p 25.80p 419117
10/07/2025 27.25p 27.50p 26.14p 26.75p 1310191
09/07/2025 26.75p 28.00p 26.00p 27.70p 1047380
08/07/2025 26.50p 28.00p 26.41p 27.30p 1619614
07/07/2025 26.75p 27.40p 26.00p 26.50p 1284268
04/07/2025 27.00p 27.50p 26.00p 26.75p 1250097
03/07/2025 27.50p 28.00p 26.67p 27.00p 1237593
02/07/2025 28.00p 28.50p 26.55p 27.50p 1380986
01/07/2025 27.25p 28.36p 26.50p 28.00p 2670144
30/06/2025 25.00p 27.50p 24.50p 27.25p 1767843
27/06/2025 23.25p 25.48p 23.06p 25.00p 901283
26/06/2025 23.13p 23.50p 22.75p 23.25p 711821
25/06/2025 24.00p 24.30p 22.68p 23.13p 756137
24/06/2025 24.00p 24.47p 22.50p 24.00p 2301520
23/06/2025 24.75p 25.50p 23.55p 24.00p 2113284
20/06/2025 25.25p 26.00p 24.18p 24.75p 1743896
19/06/2025 25.87p 26.50p 24.63p 25.00p 1524189
18/06/2025 25.00p 26.50p 24.83p 25.62p 3382631
17/06/2025 24.75p 25.50p 24.50p 25.00p 1728414
16/06/2025 22.75p 25.00p 22.00p 24.75p 3082241
13/06/2025 22.75p 24.00p 22.50p 22.75p 952934
12/06/2025 23.75p 25.00p 22.50p 22.50p 1990670
11/06/2025 23.00p 24.50p 22.00p 24.00p 2896994
10/06/2025 21.13p 23.50p 21.00p 22.75p 1801791
09/06/2025 21.25p 22.00p 20.15p 21.13p 1466964
06/06/2025 22.75p 23.50p 20.65p 21.25p 4013239
05/06/2025 17.75p 22.50p 16.00p 22.25p 10003336
04/06/2025 20.25p 21.00p 18.58p 18.75p 3748351
03/06/2025 20.00p 21.50p 19.91p 21.00p 4393909
02/06/2025 19.50p 20.50p 19.00p 20.00p 1491031
30/05/2025 20.25p 21.00p 19.27p 19.50p 1456034
29/05/2025 19.00p 21.00p 18.01p 20.25p 3270460
28/05/2025 19.10p 20.00p 18.60p 19.20p 2714607
27/05/2025 17.75p 19.80p 17.50p 19.10p 3562741
23/05/2025 17.00p 18.00p 16.00p 17.75p 3151493
22/05/2025 16.50p 17.50p 15.50p 17.00p 4394378
21/05/2025 15.75p 16.37p 15.75p 16.10p 2581880
20/05/2025 15.40p 15.80p 15.40p 15.75p 1357827
19/05/2025 14.85p 15.50p 14.85p 15.40p 3924984
16/05/2025 14.80p 15.00p 14.70p 14.85p 392785
15/05/2025 14.70p 15.00p 14.50p 14.80p 1331611
14/05/2025 14.80p 14.90p 14.50p 14.70p 817560
13/05/2025 15.20p 15.40p 14.56p 14.80p 1235176
12/05/2025 15.10p 15.40p 14.80p 15.20p 1161912
09/05/2025 15.10p 15.30p 14.70p 15.10p 861705
08/05/2025 15.60p 15.80p 15.00p 15.10p 756946
07/05/2025 15.75p 16.00p 15.40p 15.60p 479565
06/05/2025 15.00p 15.88p 15.00p 15.70p 2854895
02/05/2025 15.00p 15.18p 14.70p 15.00p 1136950
01/05/2025 15.50p 15.80p 14.71p 15.00p 1763150
30/04/2025 16.25p 17.00p 15.05p 15.35p 3745310
29/04/2025 16.15p 16.30p 15.50p 15.90p 1502964
28/04/2025 15.80p 16.49p 15.50p 16.15p 1375186
25/04/2025 15.90p 16.10p 15.70p 15.80p 1006047
24/04/2025 15.40p 16.09p 15.40p 15.90p 2726703
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

*Close Price adjusted for both dividends and splits