Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Helix Exploration (HEX) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 09/07/2024 | 22.50p | 26.00p | 22.20p | 24.50p | 2863972 |
| 08/07/2024 | 21.50p | 24.40p | 20.86p | 23.00p | 3424794 |
| 05/07/2024 | 22.00p | 22.60p | 21.00p | 21.50p | 1102871 |
| 04/07/2024 | 20.50p | 22.40p | 20.10p | 22.00p | 1034174 |
| 03/07/2024 | 20.50p | 21.00p | 20.30p | 20.50p | 684544 |
| 02/07/2024 | 22.00p | 22.40p | 20.00p | 20.50p | 954739 |
| 01/07/2024 | 22.00p | 23.67p | 20.00p | 22.00p | 1437908 |
| 28/06/2024 | 22.00p | 24.00p | 20.05p | 22.00p | 3542613 |
| 27/06/2024 | 19.25p | 22.40p | 18.74p | 22.00p | 1984609 |
| 26/06/2024 | 20.50p | 21.00p | 18.50p | 19.25p | 2043277 |
| 25/06/2024 | 21.50p | 22.00p | 20.00p | 20.50p | 991410 |
| 24/06/2024 | 21.00p | 22.00p | 19.00p | 21.50p | 1478676 |
| 21/06/2024 | 23.00p | 23.00p | 20.33p | 21.60p | 1372446 |
| 20/06/2024 | 24.00p | 25.95p | 22.20p | 23.00p | 2718431 |
| 19/06/2024 | 23.00p | 23.86p | 22.00p | 23.30p | 419106 |
| 18/06/2024 | 24.50p | 25.00p | 21.57p | 23.00p | 1714624 |
| 17/06/2024 | 25.50p | 26.00p | 23.00p | 24.50p | 1150693 |
| 14/06/2024 | 24.50p | 27.70p | 24.00p | 25.50p | 2823492 |
| 13/06/2024 | 22.50p | 26.00p | 22.00p | 24.50p | 1950970 |
| 12/06/2024 | 23.50p | 24.00p | 20.50p | 22.80p | 1879113 |
| 11/06/2024 | 26.00p | 27.00p | 22.00p | 23.00p | 3923960 |
| 10/06/2024 | 23.00p | 26.00p | 22.72p | 25.00p | 2533625 |
| 07/06/2024 | 21.70p | 24.00p | 21.37p | 23.00p | 1514209 |
| 06/06/2024 | 23.00p | 25.00p | 21.27p | 21.70p | 2186236 |
| 05/06/2024 | 22.10p | 24.00p | 21.60p | 23.00p | 1912070 |
| 04/06/2024 | 22.50p | 24.00p | 21.00p | 22.60p | 2759651 |
*Close Price adjusted for both dividends and splits