Helios Towers (HTWS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
08/02/2024 76.35p 78.40p 75.90p 77.05p 624713
07/02/2024 78.60p 78.60p 75.85p 76.00p 282632
06/02/2024 76.00p 80.70p 74.65p 76.80p 1014558
05/02/2024 73.75p 79.05p 72.25p 76.95p 2503066
02/02/2024 79.90p 79.90p 73.70p 73.70p 7074365
01/02/2024 83.60p 83.60p 75.90p 76.15p 601225
31/01/2024 83.15p 85.35p 78.00p 79.10p 1213960
30/01/2024 81.65p 83.90p 79.25p 79.25p 603165
29/01/2024 85.00p 85.00p 80.90p 81.50p 2007317
26/01/2024 82.50p 84.85p 81.55p 84.50p 947045
25/01/2024 78.25p 82.30p 78.25p 82.10p 1298164
24/01/2024 80.80p 83.05p 78.95p 82.00p 2360713
23/01/2024 85.95p 85.95p 79.00p 79.00p 1397040
22/01/2024 84.95p 84.95p 80.85p 81.30p 732905
19/01/2024 84.20p 84.95p 80.75p 82.05p 823737
18/01/2024 88.15p 88.15p 82.50p 84.10p 748507
17/01/2024 88.00p 88.00p 83.15p 83.95p 1167229
16/01/2024 94.00p 94.00p 87.15p 87.30p 1115122
15/01/2024 92.00p 93.50p 89.95p 91.00p 937788
12/01/2024 91.00p 91.85p 88.70p 91.00p 556149
11/01/2024 89.90p 90.55p 88.20p 89.40p 550899
10/01/2024 88.15p 88.30p 83.60p 88.00p 560271
09/01/2024 88.90p 89.90p 86.30p 88.30p 1006615
08/01/2024 89.00p 89.00p 85.00p 88.50p 458623
05/01/2024 89.90p 89.90p 83.95p 86.05p 326301
04/01/2024 86.20p 89.20p 85.60p 85.60p 532869
03/01/2024 86.65p 89.70p 84.80p 88.15p 632606
02/01/2024 89.85p 89.86p 85.40p 86.70p 671549
29/12/2023 89.00p 89.00p 87.10p 89.00p 576702
28/12/2023 88.70p 89.85p 86.45p 87.20p 612963
27/12/2023 83.90p 86.50p 82.45p 86.50p 787308
22/12/2023 83.90p 83.90p 79.95p 82.90p 265026
21/12/2023 83.90p 83.90p 79.75p 82.85p 891725
20/12/2023 80.05p 85.85p 79.30p 81.10p 685015
19/12/2023 77.75p 81.50p 74.90p 81.00p 450661
18/12/2023 73.00p 75.95p 71.80p 74.70p 4040699
15/12/2023 78.40p 78.40p 71.15p 72.85p 5292649
14/12/2023 71.00p 78.30p 70.90p 75.20p 3452959
13/12/2023 71.65p 71.65p 68.05p 68.75p 1348144
12/12/2023 70.00p 74.65p 67.30p 68.80p 1469095
11/12/2023 75.85p 75.90p 71.05p 71.80p 1583070
08/12/2023 78.35p 81.96p 75.00p 75.80p 1027932
07/12/2023 82.10p 82.10p 76.90p 77.55p 386408
06/12/2023 77.25p 79.95p 76.70p 78.30p 446809
05/12/2023 74.00p 77.70p 72.95p 77.30p 486744
04/12/2023 75.80p 76.05p 73.75p 74.50p 940728
01/12/2023 71.00p 73.75p 70.30p 73.05p 347410
30/11/2023 73.60p 73.75p 69.95p 71.45p 1801524
29/11/2023 74.55p 79.35p 73.90p 73.90p 5295242
28/11/2023 75.00p 79.35p 73.80p 76.30p 568322
27/11/2023 75.25p 77.60p 75.25p 76.60p 438562
24/11/2023 78.75p 79.70p 73.90p 75.85p 502885
23/11/2023 74.75p 79.30p 72.95p 75.40p 500670
22/11/2023 69.30p 75.65p 69.30p 74.50p 706024
21/11/2023 76.90p 76.90p 71.55p 71.95p 438923
20/11/2023 71.70p 77.55p 71.30p 73.05p 618427
17/11/2023 78.25p 79.25p 74.35p 74.85p 1035490
16/11/2023 75.20p 75.95p 71.65p 75.45p 1409250
15/11/2023 71.45p 75.70p 71.25p 74.75p 1492987
14/11/2023 63.80p 72.05p 63.40p 71.45p 1516433
13/11/2023 63.85p 64.90p 62.90p 64.20p 1247556
10/11/2023 69.10p 69.10p 63.25p 63.25p 735601
09/11/2023 66.55p 66.80p 64.40p 66.30p 9535670
08/11/2023 64.70p 66.70p 64.70p 65.75p 1648300
07/11/2023 64.00p 67.90p 64.00p 66.50p 852700
06/11/2023 65.00p 66.00p 63.65p 65.00p 2621689
03/11/2023 64.55p 65.00p 63.00p 64.55p 1860288
02/11/2023 67.00p 70.61p 65.80p 65.80p 3019390
01/11/2023 60.05p 62.10p 59.75p 61.45p 517705
31/10/2023 60.00p 61.65p 59.50p 60.55p 1252395
30/10/2023 60.50p 62.25p 59.90p 60.05p 582674
27/10/2023 58.50p 60.70p 57.40p 59.30p 1462385
26/10/2023 60.20p 61.05p 59.00p 59.00p 1676124
25/10/2023 62.60p 62.60p 59.10p 61.40p 1925602
24/10/2023 63.45p 63.73p 61.30p 61.75p 1573899
23/10/2023 65.55p 68.10p 60.55p 62.15p 1345086
20/10/2023 65.00p 66.00p 63.40p 64.40p 3106162
19/10/2023 66.10p 67.20p 64.70p 65.00p 997122
18/10/2023 71.75p 71.75p 65.50p 66.10p 827505
17/10/2023 68.25p 69.60p 67.50p 68.20p 693423
16/10/2023 67.70p 69.30p 67.30p 67.95p 338989
13/10/2023 70.50p 71.20p 68.00p 68.00p 612328
12/10/2023 73.45p 74.95p 69.90p 70.75p 1289251
11/10/2023 73.70p 74.80p 71.00p 72.40p 847126
10/10/2023 71.75p 73.95p 70.70p 73.70p 645022
09/10/2023 72.25p 72.25p 69.00p 70.35p 850854
06/10/2023 72.00p 73.10p 69.85p 70.40p 600502
05/10/2023 73.15p 77.60p 72.30p 72.30p 1388971
04/10/2023 72.70p 74.62p 71.00p 74.00p 1091082
03/10/2023 73.05p 73.68p 72.70p 72.90p 565822
02/10/2023 77.80p 77.80p 73.70p 74.80p 435640
29/09/2023 72.65p 75.20p 71.90p 73.40p 758839
28/09/2023 75.15p 75.16p 72.60p 72.60p 850789
27/09/2023 76.50p 77.00p 75.80p 75.80p 976534
26/09/2023 76.25p 77.40p 74.65p 77.00p 555722
25/09/2023 80.35p 80.85p 76.65p 76.65p 672464
22/09/2023 79.45p 81.15p 78.75p 80.35p 1756502
21/09/2023 80.60p 80.77p 77.60p 78.75p 1059992
20/09/2023 83.80p 83.80p 80.50p 80.80p 426489
19/09/2023 82.25p 83.15p 80.70p 80.70p 558439
18/09/2023 83.60p 85.40p 80.50p 83.15p 3922377
15/09/2023 89.00p 90.45p 81.30p 81.30p 8463089
14/09/2023 90.05p 90.50p 87.41p 89.00p 1188471
13/09/2023 89.25p 90.40p 86.55p 87.80p 508300
12/09/2023 90.70p 92.50p 90.05p 91.15p 934213
11/09/2023 88.20p 91.35p 86.20p 89.75p 226133
08/09/2023 87.95p 89.40p 87.40p 88.15p 194318
07/09/2023 91.20p 91.65p 87.40p 87.40p 438717
06/09/2023 89.55p 90.20p 87.30p 87.70p 233594
05/09/2023 87.30p 89.50p 87.30p 89.00p 117838
04/09/2023 90.00p 90.50p 87.87p 88.95p 210844
01/09/2023 89.65p 92.80p 89.45p 89.45p 160860
31/08/2023 90.95p 92.85p 89.10p 91.15p 904734
30/08/2023 92.35p 92.35p 89.00p 90.05p 324467
29/08/2023 88.60p 90.60p 87.00p 89.00p 431384
25/08/2023 84.55p 87.50p 84.55p 86.60p 306650
24/08/2023 89.35p 89.35p 86.00p 87.25p 578688
23/08/2023 87.45p 89.85p 86.00p 87.80p 526411
22/08/2023 84.25p 86.90p 83.95p 85.70p 486097
21/08/2023 82.85p 85.50p 82.85p 83.85p 600833
18/08/2023 84.90p 86.51p 83.40p 84.85p 894546
17/08/2023 81.65p 86.10p 81.65p 84.85p 611475
16/08/2023 81.30p 86.05p 81.30p 85.05p 513710
15/08/2023 81.50p 86.00p 81.20p 85.35p 232567
14/08/2023 85.00p 87.85p 81.40p 83.15p 179351
11/08/2023 82.50p 84.84p 79.70p 83.15p 534670
10/08/2023 81.85p 87.35p 80.20p 82.00p 417494
09/08/2023 85.00p 85.00p 80.00p 82.15p 616029
08/08/2023 85.25p 86.00p 81.70p 83.10p 1121384
07/08/2023 90.00p 90.00p 85.75p 86.00p 492280
04/08/2023 85.00p 91.50p 85.00p 87.35p 742217
03/08/2023 85.00p 92.95p 85.00p 89.05p 753144
02/08/2023 87.00p 87.45p 83.20p 84.00p 995400
01/08/2023 90.25p 93.47p 86.55p 87.00p 429928
31/07/2023 93.50p 93.75p 90.45p 90.45p 501581
28/07/2023 93.75p 101.00p 93.45p 93.45p 772553
27/07/2023 93.45p 97.55p 93.45p 95.80p 363674
26/07/2023 92.65p 98.20p 92.65p 95.00p 230943
25/07/2023 97.95p 97.95p 92.50p 94.70p 298463
24/07/2023 95.90p 97.37p 94.35p 95.00p 389031
21/07/2023 95.15p 97.01p 94.40p 95.10p 487465
20/07/2023 90.95p 98.20p 90.06p 95.60p 1013628
19/07/2023 87.10p 97.65p 87.10p 96.05p 1336962
18/07/2023 89.00p 89.00p 85.25p 87.05p 390635
17/07/2023 87.65p 92.30p 85.46p 85.90p 446688
14/07/2023 89.35p 90.30p 88.25p 89.30p 359059
13/07/2023 91.55p 91.55p 89.70p 90.70p 398941
12/07/2023 90.20p 94.40p 87.30p 91.75p 433020
11/07/2023 86.30p 88.45p 86.30p 88.45p 328282
10/07/2023 85.75p 88.10p 85.75p 87.25p 351470
07/07/2023 87.45p 93.80p 85.00p 86.95p 493184
06/07/2023 86.90p 90.70p 86.45p 86.45p 686274
05/07/2023 87.40p 90.53p 87.10p 88.70p 632303
04/07/2023 88.25p 95.20p 86.50p 90.20p 809736
03/07/2023 95.50p 95.50p 88.90p 89.60p 925500
30/06/2023 92.00p 93.60p 91.14p 93.10p 1113569
29/06/2023 92.00p 92.00p 89.65p 91.60p 398746
28/06/2023 86.50p 94.05p 86.50p 92.65p 620702
27/06/2023 88.60p 91.00p 87.60p 91.00p 746486
26/06/2023 88.00p 88.45p 86.20p 88.45p 637488
23/06/2023 90.80p 91.35p 88.20p 88.20p 398472
22/06/2023 92.50p 93.55p 90.50p 92.05p 454215
21/06/2023 96.30p 96.30p 92.20p 92.50p 555560
20/06/2023 94.45p 96.40p 93.35p 95.65p 429715
19/06/2023 98.20p 102.27p 94.30p 95.50p 558482
16/06/2023 93.35p 99.25p 92.65p 99.20p 7115944
15/06/2023 94.90p 94.90p 91.95p 93.00p 391757
14/06/2023 94.15p 95.15p 90.55p 92.75p 1002164
13/06/2023 88.05p 90.50p 87.40p 90.50p 1079388
12/06/2023 88.00p 89.65p 87.00p 88.10p 556827
09/06/2023 85.60p 87.71p 85.50p 87.15p 1133396
08/06/2023 92.65p 92.65p 85.80p 87.10p 924767
07/06/2023 93.50p 93.50p 88.00p 88.45p 1148588
06/06/2023 94.25p 94.25p 88.25p 89.80p 934533
05/06/2023 94.65p 94.65p 89.90p 90.20p 766571
02/06/2023 94.70p 94.70p 89.55p 90.80p 889989
01/06/2023 90.70p 91.35p 89.75p 91.00p 1189999
31/05/2023 94.55p 94.55p 89.50p 90.15p 2253736
30/05/2023 95.00p 95.00p 89.95p 90.00p 573261
26/05/2023 98.40p 98.40p 89.20p 91.05p 1521710
25/05/2023 97.50p 97.50p 93.70p 94.45p 551923
24/05/2023 98.00p 98.00p 92.65p 94.50p 994621
23/05/2023 96.00p 97.35p 94.15p 95.35p 1380354
22/05/2023 93.75p 95.72p 93.55p 95.00p 408029
19/05/2023 96.00p 97.00p 94.05p 94.40p 497234
18/05/2023 92.50p 98.74p 91.25p 96.00p 1121521
17/05/2023 89.95p 92.35p 89.60p 91.80p 738148
16/05/2023 92.75p 93.45p 90.74p 92.35p 4222879
15/05/2023 90.80p 92.15p 87.45p 92.15p 850876
12/05/2023 93.70p 94.95p 90.80p 92.00p 658704
11/05/2023 96.50p 99.80p 93.65p 93.85p 521920
10/05/2023 98.50p 98.75p 94.25p 95.75p 912293
09/05/2023 103.00p 103.00p 97.10p 97.10p 321153
05/05/2023 101.00p 102.00p 99.90p 101.10p 1073458
04/05/2023 97.05p 102.00p 97.05p 99.50p 411111
03/05/2023 98.00p 104.10p 98.00p 101.70p 365095
02/05/2023 104.20p 107.90p 101.33p 101.90p 721211
28/04/2023 100.40p 104.80p 100.40p 104.30p 660505
27/04/2023 96.85p 100.90p 96.70p 100.20p 353267
26/04/2023 100.40p 101.10p 98.10p 98.80p 624213

*Close Price adjusted for both dividends and splits