Helios Towers (HTWS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
01/10/2021 178.80p 183.80p 178.80p 183.80p 586414
30/09/2021 182.20p 182.60p 179.00p 181.00p 1541974
29/09/2021 181.00p 183.60p 180.60p 181.40p 410720
28/09/2021 182.00p 183.00p 178.00p 181.60p 988601
27/09/2021 187.00p 187.80p 182.20p 182.40p 700495
24/09/2021 190.00p 190.00p 182.80p 185.00p 766751
23/09/2021 190.00p 190.44p 186.20p 186.20p 773010
22/09/2021 188.60p 190.00p 185.40p 189.00p 925870
21/09/2021 184.20p 188.80p 180.00p 188.80p 1021048
20/09/2021 187.00p 188.21p 180.00p 182.40p 666201
17/09/2021 176.80p 188.20p 176.80p 187.00p 30914242
16/09/2021 183.20p 186.60p 183.20p 186.00p 1228705
15/09/2021 183.00p 186.00p 180.00p 184.20p 1047385
14/09/2021 188.40p 189.20p 183.80p 184.80p 2152533
13/09/2021 183.00p 189.80p 182.80p 188.20p 1625168
10/09/2021 185.00p 185.40p 182.80p 185.00p 717132
09/09/2021 180.60p 184.60p 179.20p 184.60p 3968356
08/09/2021 175.00p 182.00p 175.00p 180.00p 523424
07/09/2021 183.00p 183.00p 179.00p 181.60p 822756
06/09/2021 172.80p 181.40p 172.80p 180.40p 646396
03/09/2021 184.00p 184.00p 179.40p 179.80p 1117085
02/09/2021 174.60p 182.40p 174.00p 181.60p 3590994
01/09/2021 175.20p 178.00p 174.20p 174.20p 2272730
31/08/2021 174.00p 177.80p 172.80p 175.00p 1645258
30/08/2021 164.60p 173.20p 164.60p 172.40p 3286609
27/08/2021 164.60p 173.20p 164.60p 172.40p 3286609
26/08/2021 169.60p 174.60p 168.60p 172.20p 1207302
25/08/2021 166.00p 171.60p 166.00p 170.20p 998162
24/08/2021 170.00p 170.00p 165.20p 166.20p 1239162
23/08/2021 162.80p 170.39p 162.40p 166.60p 1899896
20/08/2021 162.00p 164.00p 156.00p 161.80p 1043335
19/08/2021 165.60p 166.60p 154.40p 160.40p 2044162
18/08/2021 170.40p 171.00p 169.40p 170.20p 920561
17/08/2021 167.80p 170.40p 166.00p 170.40p 527865
16/08/2021 166.40p 168.20p 165.80p 167.60p 361999
13/08/2021 166.80p 167.80p 165.80p 167.40p 376000
12/08/2021 168.00p 168.80p 167.00p 167.40p 481737
11/08/2021 166.40p 168.20p 165.60p 168.00p 753393
10/08/2021 166.00p 166.20p 165.20p 166.00p 937407
09/08/2021 164.80p 167.00p 163.00p 166.00p 2014644
06/08/2021 162.20p 166.40p 162.20p 165.20p 481932
05/08/2021 164.00p 166.00p 164.00p 165.80p 567392
04/08/2021 163.60p 166.20p 162.60p 165.40p 563985
03/08/2021 166.00p 166.20p 163.40p 165.20p 296129
02/08/2021 165.80p 166.20p 161.40p 166.00p 489537
30/07/2021 168.80p 168.80p 163.60p 163.60p 1006142
29/07/2021 164.00p 166.60p 163.80p 165.00p 540244
28/07/2021 162.20p 166.20p 158.20p 165.80p 560671
27/07/2021 162.20p 166.00p 161.00p 164.80p 4241926
26/07/2021 160.40p 163.20p 157.40p 163.20p 674731
23/07/2021 160.60p 160.60p 155.20p 159.80p 1178201
22/07/2021 155.20p 156.80p 154.40p 156.00p 585753
21/07/2021 154.60p 157.40p 154.60p 154.80p 420667
20/07/2021 155.00p 158.00p 154.20p 154.20p 893377
19/07/2021 161.00p 161.00p 156.00p 156.60p 766325
16/07/2021 160.80p 163.00p 159.00p 161.00p 697005
15/07/2021 165.20p 166.80p 162.40p 164.20p 1568282
14/07/2021 160.00p 164.80p 158.60p 164.80p 1503954
13/07/2021 162.80p 162.80p 157.60p 160.20p 518225
12/07/2021 167.20p 167.20p 157.40p 159.40p 712124
09/07/2021 163.00p 166.40p 162.40p 163.20p 1067130
08/07/2021 164.40p 166.00p 163.40p 165.00p 556543
07/07/2021 169.60p 169.60p 164.80p 164.80p 801736
06/07/2021 168.00p 168.00p 163.95p 166.00p 983787
05/07/2021 166.40p 167.80p 163.51p 164.60p 570218
02/07/2021 167.60p 169.40p 166.20p 166.20p 367908
01/07/2021 165.60p 167.79p 163.40p 167.60p 865502
30/06/2021 168.40p 168.40p 162.80p 163.00p 778237
29/06/2021 163.00p 167.80p 163.00p 167.20p 698790
28/06/2021 166.80p 166.80p 164.00p 164.40p 285808
25/06/2021 168.60p 168.60p 161.40p 166.40p 284845
24/06/2021 162.00p 164.40p 159.80p 163.00p 810160
23/06/2021 167.80p 167.80p 162.40p 162.40p 675378
22/06/2021 166.60p 168.20p 164.00p 165.40p 919684
21/06/2021 163.40p 167.70p 162.80p 167.20p 1086858
18/06/2021 173.00p 173.00p 166.80p 169.80p 1442156
17/06/2021 166.40p 170.00p 163.00p 170.00p 3991691
16/06/2021 164.00p 166.60p 163.00p 166.00p 2988914
15/06/2021 177.00p 177.00p 171.40p 172.20p 567337
14/06/2021 173.20p 174.80p 171.20p 173.80p 342120
11/06/2021 180.00p 180.00p 172.00p 174.00p 220308
10/06/2021 176.80p 177.80p 173.00p 173.00p 360621
09/06/2021 170.00p 175.40p 170.00p 175.40p 574763
08/06/2021 182.60p 182.60p 173.40p 173.80p 233526
07/06/2021 180.00p 183.20p 175.80p 179.00p 637463
04/06/2021 177.80p 180.00p 174.60p 178.20p 629990
03/06/2021 175.00p 180.40p 175.00p 175.00p 936923
02/06/2021 170.80p 178.60p 170.80p 178.00p 1066175
01/06/2021 170.20p 171.80p 168.40p 171.00p 415962
31/05/2021 163.40p 168.40p 163.40p 167.00p 428455
28/05/2021 163.40p 168.40p 163.40p 167.00p 428455
27/05/2021 169.00p 169.00p 161.60p 165.80p 845722
26/05/2021 168.40p 168.40p 159.60p 162.00p 792744
25/05/2021 168.00p 168.00p 158.60p 160.00p 408035
24/05/2021 171.60p 171.60p 159.40p 159.40p 317271
21/05/2021 157.60p 166.80p 156.40p 163.60p 600839
20/05/2021 173.80p 173.80p 155.60p 162.00p 757472
19/05/2021 168.40p 171.60p 166.60p 169.40p 413529
18/05/2021 172.40p 172.40p 162.60p 170.00p 471468
17/05/2021 166.60p 168.08p 156.80p 163.60p 497004
14/05/2021 166.40p 166.80p 163.60p 164.40p 356987
13/05/2021 168.20p 169.60p 166.80p 166.40p 340476
12/05/2021 171.60p 171.60p 167.80p 169.60p 1003370
11/05/2021 172.80p 172.80p 165.20p 171.00p 951245
10/05/2021 168.00p 173.60p 168.00p 170.00p 424962
07/05/2021 167.00p 174.60p 167.00p 172.00p 690072
06/05/2021 176.00p 176.00p 168.20p 172.40p 395866
05/05/2021 166.00p 169.80p 166.00p 169.80p 370289
04/05/2021 174.60p 175.60p 168.80p 168.80p 751927
03/05/2021 179.40p 179.40p 171.20p 171.20p 728342
30/04/2021 179.40p 179.40p 171.20p 171.20p 728342
29/04/2021 171.00p 174.80p 169.00p 174.60p 722717
28/04/2021 170.00p 175.80p 170.00p 171.00p 413958
27/04/2021 175.00p 176.80p 174.00p 174.00p 285601
26/04/2021 175.00p 176.53p 173.20p 175.00p 307463
23/04/2021 173.20p 175.05p 171.00p 174.40p 1080989
22/04/2021 172.80p 172.80p 163.60p 171.60p 388581
21/04/2021 167.60p 171.00p 164.00p 165.00p 528086
20/04/2021 173.40p 175.20p 167.60p 168.00p 511831
19/04/2021 172.80p 173.80p 171.60p 173.20p 466374
16/04/2021 172.20p 173.19p 170.00p 171.80p 283430
15/04/2021 173.40p 174.00p 166.00p 169.40p 455816
14/04/2021 173.00p 173.00p 166.60p 166.60p 438757
13/04/2021 169.60p 171.20p 167.80p 171.20p 417772
12/04/2021 172.60p 173.60p 170.00p 171.00p 498362
09/04/2021 171.80p 174.20p 168.80p 174.00p 614248
08/04/2021 170.00p 172.00p 166.60p 170.80p 634956
07/04/2021 172.80p 172.80p 168.20p 169.00p 531061
06/04/2021 173.20p 173.20p 167.40p 168.00p 704743
02/04/2021 167.00p 171.00p 167.00p 169.00p 562508
01/04/2021 167.00p 171.00p 167.00p 169.00p 562508
31/03/2021 172.00p 172.00p 167.00p 169.00p 507214
30/03/2021 169.20p 170.00p 166.20p 169.40p 363070
29/03/2021 164.60p 166.40p 159.40p 166.40p 401810
26/03/2021 165.80p 165.80p 158.00p 159.00p 463153
25/03/2021 167.60p 168.97p 160.40p 161.00p 434167
24/03/2021 163.00p 170.00p 162.17p 164.40p 4554194
23/03/2021 164.60p 166.40p 158.96p 166.40p 982268
22/03/2021 160.80p 160.80p 155.20p 159.00p 549442
19/03/2021 160.00p 160.00p 152.20p 153.00p 2929192
18/03/2021 162.80p 162.80p 150.80p 154.00p 794728
17/03/2021 150.80p 157.20p 150.80p 157.20p 520044
16/03/2021 155.00p 157.80p 152.80p 152.80p 728344
15/03/2021 164.00p 164.00p 152.00p 154.80p 1227319
12/03/2021 160.00p 162.49p 155.80p 156.80p 883132
11/03/2021 157.00p 160.11p 148.17p 158.00p 4551061
10/03/2021 158.80p 171.20p 158.80p 168.00p 458303
09/03/2021 169.00p 169.00p 157.90p 167.60p 284999
08/03/2021 166.00p 166.40p 159.40p 165.00p 382118
05/03/2021 169.40p 169.40p 161.40p 162.20p 350365
04/03/2021 169.40p 169.40p 164.00p 165.00p 461143
03/03/2021 165.00p 167.00p 164.20p 165.60p 520135
02/03/2021 166.20p 167.20p 163.20p 164.00p 364494
01/03/2021 163.40p 166.60p 161.40p 162.40p 995711
26/02/2021 160.40p 165.60p 160.40p 161.60p 723849
25/02/2021 163.60p 163.80p 160.80p 163.80p 714394
24/02/2021 160.40p 167.08p 160.40p 162.00p 785291
23/02/2021 168.00p 168.00p 160.80p 163.40p 684891
22/02/2021 168.00p 168.20p 161.40p 165.00p 715057
19/02/2021 175.00p 175.00p 167.20p 167.20p 598156
18/02/2021 175.00p 175.00p 169.60p 170.00p 303119
17/02/2021 165.20p 171.60p 165.20p 168.00p 400592
16/02/2021 172.40p 174.60p 170.00p 172.20p 346475
15/02/2021 174.40p 175.00p 169.80p 171.00p 324861
12/02/2021 170.00p 171.38p 168.60p 170.00p 479358
11/02/2021 169.40p 172.40p 166.00p 172.00p 321773
10/02/2021 175.00p 175.00p 164.80p 169.40p 475272
09/02/2021 162.60p 172.80p 162.60p 170.40p 690733
08/02/2021 175.00p 175.00p 169.40p 171.20p 308841
05/02/2021 168.00p 172.00p 168.00p 172.00p 891017
04/02/2021 175.00p 175.00p 168.40p 169.40p 1282944
03/02/2021 172.80p 173.80p 169.80p 173.80p 823508
02/02/2021 167.00p 171.60p 164.20p 171.60p 1029248
01/02/2021 159.60p 163.80p 157.20p 163.80p 1331155
29/01/2021 152.20p 160.00p 152.20p 159.60p 637318
28/01/2021 150.00p 158.20p 150.00p 156.40p 600319
27/01/2021 156.40p 159.80p 151.60p 155.40p 396247
26/01/2021 155.00p 160.80p 154.00p 156.80p 417061
25/01/2021 156.00p 157.40p 153.40p 156.60p 819823
22/01/2021 150.20p 154.00p 150.00p 153.40p 1417428
21/01/2021 151.20p 154.00p 150.00p 152.20p 915282
20/01/2021 146.00p 151.80p 144.80p 150.40p 784064
19/01/2021 152.00p 153.00p 144.20p 146.00p 532722
18/01/2021 146.80p 154.07p 144.80p 145.00p 494120
15/01/2021 157.00p 157.00p 147.20p 147.20p 613727
14/01/2021 155.20p 158.00p 152.20p 153.20p 651438
13/01/2021 154.80p 158.00p 152.60p 155.20p 549990
12/01/2021 155.00p 156.80p 153.40p 154.60p 987647
11/01/2021 154.80p 155.60p 153.00p 154.80p 1144960
08/01/2021 156.80p 156.80p 150.60p 152.40p 1743791
07/01/2021 157.20p 157.20p 150.20p 150.40p 560763
06/01/2021 159.00p 159.00p 154.80p 154.80p 673599
05/01/2021 155.40p 158.60p 152.49p 158.40p 607091
04/01/2021 155.20p 159.20p 154.40p 156.40p 607845
31/12/2020 155.00p 155.00p 150.80p 153.00p 399973
30/12/2020 154.00p 154.00p 147.20p 150.00p 600467
28/12/2020 149.20p 154.20p 149.00p 151.00p 178333
24/12/2020 149.20p 154.20p 149.00p 151.00p 178333
23/12/2020 144.80p 148.40p 143.40p 147.80p 639731
22/12/2020 145.00p 145.40p 142.00p 144.80p 313038

*Close Price adjusted for both dividends and splits