Helios Towers (HTWS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
12/07/2022 130.50p 131.40p 125.40p 127.70p 831809
11/07/2022 123.10p 127.90p 123.10p 125.50p 629366
08/07/2022 128.50p 131.70p 126.90p 128.00p 381503
07/07/2022 135.00p 135.00p 126.90p 131.20p 462990
06/07/2022 126.90p 131.90p 126.10p 130.60p 342304
05/07/2022 132.90p 132.90p 124.50p 125.00p 509674
04/07/2022 130.10p 130.10p 124.90p 127.40p 356921
01/07/2022 115.90p 128.00p 115.90p 128.00p 967720
30/06/2022 120.30p 122.40p 116.50p 120.90p 1542280
29/06/2022 117.00p 123.00p 117.00p 120.50p 368861
28/06/2022 124.20p 125.50p 121.30p 122.60p 431134
27/06/2022 125.20p 126.54p 121.80p 122.00p 1085388
24/06/2022 127.10p 129.80p 124.30p 125.80p 658152
23/06/2022 128.70p 128.70p 120.80p 125.50p 834473
22/06/2022 128.80p 129.50p 125.50p 127.20p 653644
21/06/2022 134.50p 135.03p 129.10p 130.00p 366869
20/06/2022 132.90p 134.20p 128.60p 133.10p 1586905
17/06/2022 127.60p 131.40p 121.00p 131.40p 4725461
16/06/2022 129.20p 129.20p 121.10p 122.40p 1588677
15/06/2022 128.70p 128.70p 121.40p 127.60p 1309733
14/06/2022 121.00p 124.40p 120.10p 122.70p 1259465
13/06/2022 125.40p 126.40p 120.00p 121.90p 604602
10/06/2022 126.90p 129.40p 125.50p 128.30p 534030
09/06/2022 120.30p 126.50p 120.30p 126.50p 512495
08/06/2022 125.00p 130.50p 124.30p 126.20p 813415
07/06/2022 122.50p 125.42p 120.40p 124.90p 413973
06/06/2022 117.40p 125.50p 116.50p 125.40p 664176
03/06/2022 114.30p 118.00p 113.60p 118.00p 748169
02/06/2022 114.30p 118.00p 113.60p 118.00p 748169
01/06/2022 114.30p 118.00p 113.60p 118.00p 748169
31/05/2022 114.10p 115.20p 111.10p 113.80p 1307874
30/05/2022 117.60p 118.00p 113.50p 113.90p 649539
27/05/2022 117.90p 118.00p 115.10p 117.00p 596104
26/05/2022 109.20p 118.00p 109.20p 117.10p 261983
25/05/2022 106.40p 112.30p 106.40p 111.30p 320991
24/05/2022 107.90p 114.30p 107.30p 111.70p 516251
23/05/2022 110.70p 113.40p 105.27p 110.80p 420955
20/05/2022 113.60p 113.60p 109.60p 110.20p 571843
19/05/2022 113.30p 115.30p 110.30p 110.70p 508354
18/05/2022 115.70p 117.20p 112.90p 116.40p 501580
17/05/2022 115.60p 117.80p 114.00p 117.30p 524286
16/05/2022 116.40p 116.40p 110.40p 115.00p 1047696
13/05/2022 113.20p 113.40p 110.10p 111.30p 792542
12/05/2022 105.00p 113.70p 105.00p 112.70p 644809
11/05/2022 115.80p 115.80p 107.90p 110.00p 847658
10/05/2022 109.00p 112.50p 108.10p 110.00p 687659
09/05/2022 116.80p 116.80p 109.30p 110.10p 573924
06/05/2022 113.40p 114.78p 108.80p 111.70p 754818
05/05/2022 115.10p 117.10p 111.10p 114.00p 1216880
04/05/2022 110.10p 113.30p 109.00p 110.10p 1488605
03/05/2022 110.80p 113.80p 110.43p 111.20p 1168005
02/05/2022 110.40p 114.10p 110.40p 112.10p 848575
29/04/2022 110.40p 114.10p 110.40p 112.10p 847398
28/04/2022 110.00p 112.10p 108.70p 111.50p 449693
27/04/2022 115.50p 115.50p 109.90p 110.20p 799082
26/04/2022 111.80p 114.80p 111.80p 113.90p 542910
25/04/2022 109.90p 113.20p 108.40p 112.70p 622106
22/04/2022 112.50p 114.70p 110.80p 111.90p 547776
21/04/2022 114.00p 116.00p 112.61p 113.50p 579747
20/04/2022 117.00p 117.00p 115.40p 115.80p 253173
19/04/2022 116.00p 117.20p 114.40p 117.10p 520798
18/04/2022 115.20p 119.10p 115.20p 118.00p 483109
15/04/2022 115.20p 119.10p 115.20p 118.00p 483109
14/04/2022 115.20p 119.10p 115.20p 118.00p 483109
13/04/2022 115.00p 120.20p 115.00p 118.60p 837760
12/04/2022 115.00p 120.10p 115.00p 119.70p 500650
11/04/2022 118.30p 121.20p 116.90p 120.10p 737664
08/04/2022 118.20p 119.70p 116.60p 118.90p 545479
07/04/2022 116.60p 120.40p 116.40p 119.00p 731930
06/04/2022 117.00p 120.20p 115.40p 116.40p 1054743
05/04/2022 119.10p 121.20p 117.30p 117.80p 1113182
04/04/2022 119.60p 119.80p 115.80p 118.20p 813285
01/04/2022 118.00p 121.20p 114.40p 119.80p 585746
31/03/2022 115.40p 119.20p 114.60p 115.40p 740167
30/03/2022 118.00p 120.20p 116.00p 118.40p 525027
29/03/2022 116.00p 121.40p 115.00p 121.20p 960789
28/03/2022 114.00p 117.40p 114.00p 117.00p 884175
25/03/2022 115.00p 118.80p 114.00p 116.80p 704900
24/03/2022 122.00p 122.00p 115.51p 117.40p 595886
23/03/2022 122.00p 122.00p 117.20p 118.20p 678646
22/03/2022 120.40p 128.00p 119.40p 122.00p 1008022
21/03/2022 130.40p 136.20p 126.00p 126.00p 1525518
18/03/2022 115.20p 138.60p 115.14p 138.60p 4641370
17/03/2022 137.40p 138.20p 116.00p 120.00p 2028461
16/03/2022 132.60p 137.20p 130.12p 135.20p 1783785
15/03/2022 134.60p 134.60p 130.00p 130.80p 362226
14/03/2022 133.60p 137.20p 132.95p 134.40p 437022
11/03/2022 129.00p 136.20p 129.00p 135.00p 317588
10/03/2022 143.80p 143.80p 133.40p 133.40p 592624
09/03/2022 125.00p 139.00p 125.00p 139.00p 899044
08/03/2022 136.60p 136.60p 125.40p 126.80p 758453
07/03/2022 135.60p 135.60p 126.20p 128.00p 1046276
04/03/2022 146.20p 146.20p 134.40p 134.40p 724318
03/03/2022 131.80p 143.20p 131.80p 139.40p 474635
02/03/2022 142.00p 142.00p 135.20p 138.40p 1545936
01/03/2022 144.80p 145.80p 137.60p 137.60p 641322
28/02/2022 139.40p 145.60p 137.60p 145.60p 759761
25/02/2022 140.00p 142.40p 138.40p 138.40p 743710
24/02/2022 141.80p 143.60p 137.80p 140.60p 765301
23/02/2022 147.60p 148.60p 146.00p 146.00p 396465
22/02/2022 144.00p 148.80p 142.80p 148.80p 608954
21/02/2022 148.40p 149.17p 144.40p 146.20p 429724
18/02/2022 145.00p 150.60p 145.00p 149.00p 359145
17/02/2022 151.00p 152.60p 149.80p 150.40p 360856
16/02/2022 157.00p 157.00p 151.60p 151.60p 273646
15/02/2022 156.80p 156.80p 150.40p 154.00p 1390321
14/02/2022 148.00p 150.40p 147.20p 150.40p 389599
11/02/2022 152.60p 154.00p 151.60p 152.20p 870849
10/02/2022 157.00p 157.00p 151.60p 153.80p 843125
09/02/2022 151.80p 154.40p 151.20p 151.20p 1712697
08/02/2022 151.20p 156.00p 150.75p 152.80p 519903
07/02/2022 152.00p 156.20p 151.00p 154.60p 485847
04/02/2022 158.00p 159.00p 151.60p 153.80p 675533
03/02/2022 161.80p 161.80p 156.80p 156.80p 483060
02/02/2022 149.00p 159.40p 149.00p 157.80p 362386
01/02/2022 154.80p 158.00p 152.80p 156.60p 571009
31/01/2022 147.20p 153.60p 147.20p 153.60p 1148774
28/01/2022 146.40p 147.80p 145.20p 147.00p 1291795
27/01/2022 148.80p 148.80p 145.00p 146.60p 1116506
26/01/2022 150.60p 151.00p 146.80p 149.00p 483640
25/01/2022 149.80p 150.20p 145.80p 146.80p 659864
24/01/2022 150.00p 152.48p 147.80p 148.80p 718207
21/01/2022 154.00p 155.80p 152.80p 152.80p 354340
20/01/2022 153.80p 156.40p 153.80p 155.00p 365853
19/01/2022 154.00p 156.60p 152.60p 153.20p 679957
18/01/2022 149.20p 155.60p 149.20p 154.00p 333094
17/01/2022 149.20p 155.20p 149.20p 154.00p 546499
14/01/2022 153.00p 155.00p 151.20p 151.80p 461060
13/01/2022 155.00p 156.40p 152.80p 152.80p 418786
12/01/2022 156.00p 156.18p 152.60p 155.00p 519920
10/01/2022 162.20p 163.20p 157.00p 157.40p 462241
07/01/2022 171.80p 171.80p 160.80p 162.00p 548599
06/01/2022 165.20p 167.80p 161.00p 163.80p 451439
05/01/2022 170.00p 176.80p 169.80p 169.80p 2055829
04/01/2022 173.40p 175.40p 172.40p 175.00p 3853436
31/12/2021 166.80p 172.20p 166.56p 172.00p 944554
30/12/2021 159.60p 169.80p 159.60p 169.80p 509570
29/12/2021 166.40p 169.40p 165.20p 167.80p 650491
28/12/2021 168.00p 168.00p 162.00p 166.60p 122355
27/12/2021 168.00p 168.00p 162.00p 166.60p 122355
24/12/2021 168.00p 168.00p 162.00p 166.60p 122355
23/12/2021 157.40p 163.80p 157.40p 161.60p 361896
22/12/2021 159.20p 162.20p 159.20p 162.20p 581877
21/12/2021 166.00p 166.00p 158.20p 160.60p 373438
20/12/2021 156.00p 159.80p 156.00p 158.00p 486951
17/12/2021 162.60p 162.60p 158.60p 160.00p 2302098
16/12/2021 158.80p 161.09p 156.08p 160.40p 792761
15/12/2021 156.00p 159.80p 155.98p 157.00p 1132903
14/12/2021 150.20p 159.80p 148.60p 157.40p 1518916
13/12/2021 157.00p 158.80p 155.20p 156.20p 478934
10/12/2021 169.20p 169.20p 158.00p 158.00p 787573
09/12/2021 170.00p 170.00p 161.00p 162.20p 698210
08/12/2021 169.00p 170.80p 165.60p 165.60p 1310525
07/12/2021 168.80p 168.80p 161.60p 168.80p 1243840
06/12/2021 163.00p 163.00p 159.40p 161.60p 605705
03/12/2021 158.60p 161.20p 156.60p 156.60p 754328
02/12/2021 157.60p 164.60p 157.60p 159.80p 850133
01/12/2021 164.60p 167.00p 161.60p 165.40p 946039
30/11/2021 166.40p 166.40p 158.60p 164.20p 22471906
29/11/2021 159.80p 169.00p 159.60p 168.00p 2281428
26/11/2021 165.40p 169.00p 162.20p 164.00p 1540300
25/11/2021 169.00p 171.20p 165.80p 170.00p 1179332
24/11/2021 169.00p 169.00p 163.20p 166.40p 1280294
23/11/2021 162.40p 167.00p 161.60p 166.00p 1470919
22/11/2021 165.00p 165.00p 161.80p 163.60p 870230
19/11/2021 158.40p 163.40p 157.60p 159.80p 10683647
18/11/2021 157.60p 163.60p 157.40p 158.20p 879639
17/11/2021 155.00p 158.80p 155.00p 158.40p 977601
16/11/2021 159.40p 161.40p 157.80p 157.80p 1095675
15/11/2021 165.00p 165.00p 158.20p 159.20p 1283232
12/11/2021 156.00p 163.00p 154.20p 161.00p 2199899
11/11/2021 150.00p 155.20p 149.99p 151.00p 1834105
10/11/2021 148.00p 152.80p 145.20p 150.00p 2905362
09/11/2021 150.00p 150.00p 146.00p 147.20p 608369
08/11/2021 148.00p 151.60p 144.20p 148.60p 1007739
05/11/2021 152.00p 152.41p 146.60p 149.00p 630345
04/11/2021 149.80p 150.80p 147.80p 148.60p 1204631
03/11/2021 152.60p 152.60p 149.00p 149.20p 789305
02/11/2021 154.80p 155.40p 150.80p 151.00p 1240856
01/11/2021 152.80p 157.00p 152.80p 155.20p 1075681
29/10/2021 157.00p 157.40p 154.00p 154.40p 1478582
28/10/2021 174.40p 174.40p 156.60p 156.80p 1420186
27/10/2021 165.40p 168.00p 165.00p 166.40p 564598
26/10/2021 165.40p 167.60p 164.60p 165.40p 1044060
25/10/2021 169.00p 169.00p 164.80p 165.00p 693870
22/10/2021 170.00p 170.00p 164.00p 167.40p 724003
21/10/2021 165.80p 168.20p 159.80p 165.60p 991581
20/10/2021 160.80p 162.60p 158.80p 161.80p 491494
19/10/2021 158.80p 159.90p 157.80p 159.60p 800979
18/10/2021 166.80p 166.80p 158.00p 158.40p 856228
15/10/2021 166.00p 166.00p 158.20p 160.00p 1960868
14/10/2021 161.80p 165.00p 160.00p 161.60p 952777
13/10/2021 162.20p 163.60p 158.40p 160.00p 1189078
12/10/2021 159.40p 161.00p 157.40p 161.00p 1239753
11/10/2021 170.00p 170.00p 158.20p 159.80p 777966
08/10/2021 170.00p 170.00p 162.40p 162.40p 946275
07/10/2021 170.00p 173.92p 165.00p 166.80p 1143724
06/10/2021 173.00p 174.00p 166.60p 169.60p 1016827
05/10/2021 172.40p 177.00p 172.40p 173.80p 1203139
04/10/2021 179.40p 183.40p 176.20p 177.00p 1115191

*Close Price adjusted for both dividends and splits