Helix Exploration (HEX) Share Price

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

Date Open High Low Close* Volume
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
03/06/2024 19.25p 22.97p 19.00p 22.70p 3396263
31/05/2024 19.00p 19.50p 18.70p 19.25p 538228
30/05/2024 19.50p 20.00p 18.60p 19.00p 522567
29/05/2024 19.50p 20.00p 18.67p 19.50p 1450734
28/05/2024 17.75p 21.00p 17.75p 19.50p 2188298
24/05/2024 17.50p 18.50p 17.26p 17.75p 900727
23/05/2024 17.75p 18.00p 17.20p 17.50p 347817
22/05/2024 18.50p 18.90p 17.08p 17.75p 1870045
21/05/2024 18.50p 19.00p 17.50p 18.50p 1209057
20/05/2024 19.25p 19.61p 18.00p 18.50p 1341508
17/05/2024 19.50p 20.00p 18.50p 19.25p 1721851
16/05/2024 18.75p 20.67p 18.75p 19.50p 2105451
15/05/2024 18.25p 19.00p 17.70p 18.75p 2099122
14/05/2024 19.00p 19.15p 18.10p 18.50p 1163677
13/05/2024 19.00p 19.36p 18.10p 19.00p 1289384
10/05/2024 19.50p 19.70p 18.50p 18.75p 1323730
09/05/2024 17.75p 20.45p 17.03p 19.50p 3871132
08/05/2024 20.50p 22.50p 16.13p 17.75p 8267375
07/05/2024 15.25p 20.99p 15.25p 20.80p 10598728
03/05/2024 13.00p 16.70p 13.00p 15.50p 9614774
02/05/2024 10.75p 14.00p 10.75p 13.00p 11412617
01/05/2024 10.35p 11.00p 10.30p 10.75p 2238119
30/04/2024 10.30p 10.50p 10.10p 10.35p 1989857
29/04/2024 10.35p 10.50p 10.21p 10.30p 1016996
26/04/2024 10.40p 10.50p 10.24p 10.35p 1270350
25/04/2024 10.60p 10.60p 10.02p 10.40p 2989625
24/04/2024 10.90p 10.96p 10.51p 10.60p 606783
23/04/2024 11.05p 11.27p 10.70p 10.90p 1720682
22/04/2024 10.60p 11.20p 10.30p 10.85p 2129322
19/04/2024 10.20p 10.90p 10.20p 10.60p 3626542
18/04/2024 10.45p 10.50p 10.00p 10.20p 2175212
17/04/2024 10.80p 11.00p 10.40p 10.40p 1504696
16/04/2024 10.80p 11.00p 10.53p 10.80p 3731764
15/04/2024 11.00p 11.20p 10.60p 10.80p 1656077
12/04/2024 10.75p 11.30p 10.50p 11.00p 4181647
11/04/2024 10.75p 11.00p 10.50p 10.63p 1787611
10/04/2024 10.38p 12.00p 10.38p 10.60p 4425686
09/04/2024 12.25p 12.50p 10.00p 10.38p 13257345

*Close Price adjusted for both dividends and splits