Helios Towers (HTWS) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Helios Towers

Date Open High Low Close* Volume
21/11/2024 96.30p 98.60p 93.50p 95.00p 3111170
20/11/2024 96.20p 100.80p 93.10p 96.40p 4063674
19/11/2024 102.80p 105.60p 100.80p 101.40p 485391
18/11/2024 106.20p 106.26p 103.20p 104.40p 634771
15/11/2024 106.20p 112.80p 105.80p 106.20p 517214
14/11/2024 106.60p 107.60p 104.80p 107.60p 516212
13/11/2024 107.00p 108.60p 105.20p 105.40p 1133306
12/11/2024 112.40p 112.61p 106.60p 106.60p 748441
11/11/2024 110.00p 114.40p 110.00p 112.80p 1520579
08/11/2024 106.40p 109.20p 105.20p 109.00p 526997
07/11/2024 107.00p 108.80p 102.80p 106.20p 1110473
06/11/2024 112.00p 112.80p 108.11p 108.60p 971479
05/11/2024 110.00p 112.20p 109.60p 109.80p 886467
04/11/2024 112.40p 112.80p 109.00p 109.60p 678040
01/11/2024 106.00p 110.80p 106.00p 110.40p 1689473
31/10/2024 107.80p 108.20p 105.20p 106.40p 1419893
30/10/2024 109.20p 111.00p 108.00p 108.20p 1035847
29/10/2024 109.40p 114.80p 108.80p 109.40p 973644
28/10/2024 109.40p 114.00p 109.40p 112.40p 633880
25/10/2024 113.80p 113.80p 109.60p 112.80p 486282
24/10/2024 105.00p 112.00p 105.00p 110.40p 241283
23/10/2024 108.00p 110.80p 108.00p 110.40p 506694
22/10/2024 105.40p 110.00p 105.40p 109.80p 581850
21/10/2024 117.60p 117.60p 109.80p 110.20p 372528
18/10/2024 112.00p 112.40p 109.80p 112.00p 651779
17/10/2024 115.80p 115.80p 110.00p 110.00p 898038
16/10/2024 110.00p 110.80p 108.00p 110.40p 625974
15/10/2024 110.00p 110.00p 107.40p 107.80p 693244
14/10/2024 104.60p 109.00p 104.60p 109.00p 363524
11/10/2024 106.20p 108.40p 105.57p 108.20p 1336020
10/10/2024 110.00p 110.00p 106.40p 108.00p 886982
09/10/2024 107.20p 109.60p 107.00p 108.00p 1723911
08/10/2024 110.40p 110.40p 107.80p 109.00p 457638
07/10/2024 113.40p 113.40p 108.65p 110.40p 503676
04/10/2024 110.20p 114.40p 110.20p 111.80p 394332
03/10/2024 107.20p 111.00p 107.20p 110.40p 463744
02/10/2024 112.40p 113.80p 109.00p 109.00p 1230232
01/10/2024 113.00p 115.40p 112.80p 113.80p 441888
30/09/2024 115.20p 115.60p 113.40p 114.60p 942474
27/09/2024 116.20p 118.80p 114.60p 115.20p 623078
26/09/2024 115.00p 120.40p 115.00p 116.20p 623478
25/09/2024 111.40p 115.60p 111.40p 115.60p 530837
24/09/2024 115.00p 115.00p 111.10p 113.00p 1904425
23/09/2024 112.80p 113.20p 111.20p 111.80p 6262248
20/09/2024 110.60p 112.00p 109.45p 112.00p 12577881
19/09/2024 112.20p 113.40p 111.20p 111.40p 1129254
18/09/2024 111.80p 114.80p 110.40p 112.00p 723187
17/09/2024 114.00p 114.80p 110.60p 111.40p 1439223
16/09/2024 111.80p 113.40p 111.60p 112.00p 612589
13/09/2024 115.00p 115.00p 110.80p 111.80p 449439
12/09/2024 110.80p 114.80p 110.60p 110.60p 460853
11/09/2024 111.80p 114.80p 110.80p 111.00p 576392
10/09/2024 114.00p 114.00p 110.20p 111.80p 515310
09/09/2024 109.40p 111.40p 109.20p 110.40p 429630
06/09/2024 117.20p 117.20p 106.60p 109.60p 1012566
05/09/2024 111.00p 112.80p 111.00p 112.40p 518757
04/09/2024 110.20p 113.00p 108.80p 113.00p 936740
03/09/2024 110.20p 115.60p 109.80p 112.00p 858338
02/09/2024 112.60p 118.00p 111.60p 112.80p 546704
30/08/2024 112.20p 115.00p 112.03p 113.40p 2094873
29/08/2024 117.00p 117.00p 110.60p 111.80p 2511772
28/08/2024 116.00p 118.80p 115.80p 115.80p 828803
27/08/2024 120.60p 123.11p 116.20p 116.20p 1301450
23/08/2024 120.60p 124.00p 120.60p 123.00p 2203693
22/08/2024 120.40p 125.60p 120.40p 123.00p 664973
21/08/2024 120.20p 121.20p 119.60p 120.80p 1163088
20/08/2024 122.00p 123.20p 120.20p 120.20p 913241
19/08/2024 121.00p 124.20p 120.20p 122.00p 3067580
16/08/2024 123.00p 124.34p 120.80p 120.80p 921253
15/08/2024 115.00p 123.80p 115.00p 123.00p 430581
14/08/2024 115.00p 125.20p 115.00p 120.80p 430108
13/08/2024 120.20p 123.20p 119.00p 121.00p 511177
12/08/2024 123.60p 123.60p 118.80p 120.00p 476893
09/08/2024 122.00p 122.00p 116.40p 119.60p 1152238
08/08/2024 117.80p 125.00p 102.29p 116.80p 1811360
07/08/2024 121.80p 122.20p 117.00p 122.20p 1577149
06/08/2024 115.20p 119.80p 115.20p 118.60p 1590122
05/08/2024 128.60p 128.60p 112.40p 117.60p 1134081
02/08/2024 120.80p 126.00p 120.80p 121.80p 919022
01/08/2024 132.00p 132.00p 126.40p 127.00p 1317794
31/07/2024 128.00p 129.20p 126.40p 126.60p 678590
30/07/2024 127.80p 130.80p 126.40p 126.60p 876328
29/07/2024 121.40p 128.00p 121.40p 125.20p 625422
26/07/2024 122.40p 126.60p 118.44p 126.40p 900059
25/07/2024 129.60p 129.60p 121.75p 122.40p 764838
24/07/2024 129.60p 129.60p 125.40p 125.40p 773733
23/07/2024 134.00p 134.00p 127.80p 127.80p 1364395
22/07/2024 129.60p 133.20p 129.60p 131.00p 575936
19/07/2024 129.40p 129.80p 127.60p 129.40p 506367
18/07/2024 126.00p 130.00p 126.00p 128.60p 785799
17/07/2024 127.80p 129.60p 126.73p 128.00p 581124
16/07/2024 129.60p 129.60p 126.60p 127.60p 3015684
15/07/2024 129.60p 129.60p 127.20p 128.80p 769989
12/07/2024 127.80p 129.40p 127.20p 129.00p 677478
11/07/2024 124.00p 129.20p 124.00p 127.80p 798524
10/07/2024 124.00p 127.13p 122.32p 126.00p 964750
09/07/2024 122.00p 125.20p 121.80p 122.00p 1085606
08/07/2024 124.40p 127.20p 122.20p 125.20p 555836
05/07/2024 124.00p 127.40p 123.60p 124.00p 1525853
04/07/2024 122.00p 123.40p 118.60p 122.40p 817604
03/07/2024 118.20p 122.00p 118.20p 121.40p 1155161
02/07/2024 118.60p 120.60p 117.80p 120.20p 3990840
01/07/2024 120.60p 120.60p 112.60p 118.40p 800775
28/06/2024 119.20p 119.40p 114.71p 116.40p 2580923
27/06/2024 118.00p 122.40p 116.60p 119.00p 872214
26/06/2024 124.00p 124.00p 116.60p 117.80p 1631648
25/06/2024 118.00p 122.20p 118.00p 122.00p 953256
24/06/2024 114.00p 119.00p 114.00p 118.80p 5273404
21/06/2024 115.60p 118.40p 113.00p 117.80p 26978752
20/06/2024 113.00p 118.00p 113.00p 116.40p 1814281
19/06/2024 118.40p 120.80p 111.20p 113.60p 5137035
18/06/2024 121.20p 124.40p 121.20p 123.20p 626199
17/06/2024 127.80p 127.80p 119.01p 123.40p 500262
14/06/2024 123.40p 125.20p 122.68p 124.20p 397683
13/06/2024 126.20p 126.80p 122.73p 124.60p 809919
12/06/2024 126.40p 126.40p 120.00p 124.00p 633612
11/06/2024 123.00p 128.40p 122.35p 123.40p 634427
10/06/2024 129.40p 129.40p 123.20p 126.40p 634716
07/06/2024 128.60p 129.20p 125.80p 127.40p 684590
06/06/2024 129.40p 129.40p 125.20p 127.80p 931542
05/06/2024 130.00p 130.00p 125.60p 127.00p 523786
04/06/2024 128.80p 130.40p 127.80p 128.00p 789915
03/06/2024 125.00p 129.40p 124.60p 129.40p 1109523
31/05/2024 126.60p 128.00p 122.00p 124.80p 2689485
30/05/2024 123.00p 126.40p 117.80p 124.40p 1505135
29/05/2024 124.00p 124.80p 118.80p 119.60p 950556
28/05/2024 117.00p 123.60p 117.00p 123.60p 1985813
24/05/2024 115.40p 120.00p 114.60p 118.00p 822456
23/05/2024 124.60p 124.60p 116.40p 116.60p 675983
22/05/2024 123.00p 125.80p 120.40p 120.40p 964170
21/05/2024 127.20p 127.20p 123.20p 123.80p 670036
20/05/2024 125.60p 130.00p 125.60p 126.20p 565948
17/05/2024 124.60p 130.00p 123.40p 124.80p 1095610
16/05/2024 113.40p 127.24p 111.86p 123.60p 2038136
15/05/2024 113.40p 113.40p 109.20p 110.40p 1020979
14/05/2024 112.00p 112.21p 109.20p 109.20p 610261
13/05/2024 110.00p 113.09p 110.00p 110.60p 3386448
10/05/2024 110.00p 111.00p 108.20p 110.00p 1267436
09/05/2024 106.60p 110.60p 105.40p 109.00p 596631
08/05/2024 107.80p 109.20p 106.00p 106.60p 418448
07/05/2024 106.60p 107.80p 104.80p 107.80p 1038374
03/05/2024 103.00p 106.00p 102.00p 106.00p 684349
02/05/2024 103.40p 103.40p 100.00p 102.20p 533085
01/05/2024 95.20p 101.40p 95.20p 99.90p 434018
30/04/2024 99.90p 101.60p 97.90p 98.80p 843436
29/04/2024 94.00p 99.50p 94.00p 99.40p 699971
26/04/2024 91.80p 95.90p 91.80p 94.30p 597933
25/04/2024 94.50p 94.50p 91.60p 92.60p 275468
24/04/2024 97.70p 97.70p 91.50p 92.70p 573122
23/04/2024 94.20p 96.00p 93.60p 94.80p 710838
22/04/2024 93.00p 99.20p 93.00p 94.80p 365419
19/04/2024 92.80p 97.20p 92.80p 96.50p 601376
18/04/2024 94.50p 96.60p 94.00p 95.80p 280223
17/04/2024 93.20p 95.80p 92.40p 93.60p 593843
16/04/2024 90.00p 92.70p 90.00p 92.70p 457887
15/04/2024 92.00p 95.80p 92.00p 93.50p 376069
12/04/2024 96.80p 98.90p 94.70p 95.30p 280981
11/04/2024 97.80p 97.80p 94.46p 96.20p 426308
10/04/2024 94.00p 98.10p 93.00p 95.40p 437073
09/04/2024 92.00p 95.80p 92.00p 95.00p 326868
08/04/2024 93.10p 94.90p 92.70p 93.50p 451198
05/04/2024 95.00p 95.00p 91.50p 93.50p 750766
04/04/2024 89.00p 93.20p 89.00p 93.20p 687686
03/04/2024 91.60p 93.20p 90.00p 91.90p 466199
02/04/2024 93.60p 96.70p 90.80p 91.60p 643434
28/03/2024 91.00p 95.45p 91.00p 94.90p 651995
27/03/2024 89.75p 93.25p 89.30p 92.75p 397643
26/03/2024 87.65p 90.70p 87.40p 90.60p 608772
25/03/2024 85.00p 88.95p 85.00p 87.85p 430607
22/03/2024 85.10p 88.90p 85.10p 88.00p 283005
21/03/2024 87.00p 87.50p 82.30p 87.15p 433245
20/03/2024 80.60p 83.00p 80.60p 83.65p 565568
19/03/2024 80.60p 83.00p 79.10p 83.00p 810527
18/03/2024 81.50p 84.70p 80.45p 81.50p 593060
15/03/2024 89.70p 89.70p 79.90p 79.90p 1891241
14/03/2024 82.85p 88.35p 78.50p 85.25p 1165789
13/03/2024 79.40p 81.62p 77.85p 79.45p 1674184
12/03/2024 74.05p 81.15p 74.05p 79.20p 492659
11/03/2024 78.25p 79.60p 76.25p 78.35p 665602
08/03/2024 79.55p 79.55p 75.55p 78.85p 418248
07/03/2024 76.50p 78.90p 76.45p 77.50p 260095
06/03/2024 77.95p 78.35p 76.55p 76.55p 913608
05/03/2024 74.60p 77.30p 74.05p 76.20p 578228
04/03/2024 77.90p 77.90p 74.55p 75.00p 404500
01/03/2024 77.30p 78.05p 74.70p 76.70p 611117
29/02/2024 75.65p 76.90p 73.65p 75.45p 1864676
28/02/2024 78.75p 78.75p 74.40p 75.80p 653155
27/02/2024 75.50p 78.45p 75.15p 77.65p 1509874
26/02/2024 76.65p 77.91p 76.00p 76.00p 910378
23/02/2024 76.00p 78.80p 75.00p 76.80p 1833158
22/02/2024 77.00p 77.85p 75.05p 76.60p 578234
21/02/2024 77.00p 79.15p 76.15p 76.65p 405863
20/02/2024 78.45p 78.45p 75.80p 77.80p 443177
19/02/2024 78.40p 78.40p 75.30p 76.95p 229015
16/02/2024 76.95p 77.10p 74.15p 76.70p 420615
15/02/2024 75.50p 76.75p 74.70p 75.20p 333073
14/02/2024 78.50p 78.50p 74.90p 75.90p 397153
13/02/2024 76.35p 78.15p 74.65p 75.85p 814165
12/02/2024 78.50p 79.80p 77.55p 77.85p 564888
09/02/2024 75.50p 78.25p 74.00p 77.75p 754985

*Close Price adjusted for both dividends and splits