Helix Exploration (HEX) Share Price

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

Date Open High Low Close* Volume
24/12/2024 17.00p 17.50p 16.50p 17.25p 221145
23/12/2024 17.00p 17.40p 16.55p 17.00p 253026
20/12/2024 17.35p 17.50p 16.17p 17.00p 870391
19/12/2024 18.00p 18.48p 17.00p 17.35p 705553
18/12/2024 18.00p 18.48p 17.02p 18.00p 809850
17/12/2024 19.25p 19.50p 17.15p 18.00p 1518261
16/12/2024 20.00p 21.00p 18.22p 19.25p 1300346
13/12/2024 18.50p 21.00p 17.50p 20.00p 2731184
12/12/2024 19.00p 23.56p 17.63p 18.50p 9122002
11/12/2024 16.00p 17.00p 15.50p 16.50p 1111260
10/12/2024 16.50p 17.50p 15.33p 16.00p 2208858
09/12/2024 13.65p 17.00p 13.50p 16.50p 5559331
06/12/2024 14.50p 15.00p 13.65p 13.65p 798942
05/12/2024 15.00p 15.50p 14.00p 14.50p 974075
04/12/2024 15.00p 15.25p 14.20p 15.00p 1080126
03/12/2024 14.25p 15.50p 13.66p 15.00p 2555984
02/12/2024 14.75p 15.00p 14.00p 14.50p 1237202
29/11/2024 15.50p 16.50p 14.67p 14.75p 1453135
28/11/2024 14.00p 16.50p 13.65p 15.50p 4050511
27/11/2024 16.00p 17.50p 13.50p 14.00p 12990222
26/11/2024 20.90p 22.90p 20.76p 21.90p 1728075
25/11/2024 20.80p 21.35p 20.60p 20.90p 1426466
22/11/2024 21.00p 21.60p 20.20p 20.80p 1886228
21/11/2024 22.20p 22.20p 20.72p 21.00p 1957727
20/11/2024 22.40p 23.70p 21.17p 22.20p 4190501
19/11/2024 24.50p 24.99p 19.50p 22.20p 7731708
18/11/2024 23.50p 23.60p 22.00p 22.20p 1411702
15/11/2024 23.20p 24.00p 22.77p 23.50p 1158919
14/11/2024 23.80p 25.00p 22.58p 23.20p 1885235
13/11/2024 27.00p 28.00p 23.60p 23.80p 4301730
12/11/2024 25.10p 26.00p 23.47p 24.50p 1779324
11/11/2024 25.50p 26.40p 24.33p 25.10p 2009443
08/11/2024 23.40p 27.00p 23.00p 25.60p 2256980
07/11/2024 24.60p 24.80p 23.20p 23.40p 1247241
06/11/2024 23.80p 25.00p 23.41p 24.60p 855958
05/11/2024 24.00p 25.00p 23.32p 23.80p 1377289
04/11/2024 23.00p 25.00p 22.33p 24.00p 1939378
01/11/2024 23.70p 23.90p 22.35p 23.00p 1477786
31/10/2024 24.00p 24.99p 23.00p 23.70p 776680
30/10/2024 23.70p 24.40p 22.85p 24.00p 1220383
29/10/2024 26.10p 26.10p 22.60p 23.60p 2795801
28/10/2024 26.50p 27.60p 24.00p 25.80p 2254719
25/10/2024 24.90p 28.00p 24.60p 25.60p 2959483
24/10/2024 24.20p 26.80p 23.17p 24.90p 5019526
23/10/2024 21.50p 23.20p 21.50p 23.20p 913353
22/10/2024 23.50p 24.00p 21.20p 21.40p 2771076
21/10/2024 22.00p 25.00p 21.80p 23.80p 5155468
18/10/2024 19.50p 21.70p 19.00p 20.50p 1979154
17/10/2024 20.25p 20.25p 18.41p 19.50p 1139740
16/10/2024 18.60p 20.25p 17.99p 20.25p 1962084
15/10/2024 19.00p 19.38p 18.18p 18.60p 1092575
14/10/2024 19.00p 19.40p 18.00p 19.00p 1326992
11/10/2024 19.50p 19.87p 18.77p 19.00p 833426
10/10/2024 20.50p 21.00p 19.00p 19.50p 924857
09/10/2024 19.00p 21.00p 18.67p 21.00p 1079659
08/10/2024 19.15p 20.00p 18.50p 19.20p 1096338
07/10/2024 20.50p 21.00p 18.80p 19.15p 1074206
04/10/2024 19.50p 20.61p 19.05p 20.25p 484742
03/10/2024 19.70p 21.00p 19.16p 19.50p 448884
02/10/2024 20.30p 20.30p 19.00p 19.90p 1076442
01/10/2024 20.00p 21.00p 19.00p 20.30p 1090255
30/09/2024 21.00p 22.00p 19.17p 19.50p 1702839
27/09/2024 20.50p 21.50p 20.13p 21.00p 1078978
26/09/2024 21.30p 21.35p 20.00p 20.50p 707900
25/09/2024 21.30p 21.60p 20.00p 21.30p 1779622
24/09/2024 22.30p 22.45p 20.46p 21.40p 1558211
23/09/2024 22.50p 24.00p 21.00p 22.30p 4028306
20/09/2024 22.00p 23.00p 20.00p 22.50p 1489944
19/09/2024 24.00p 24.48p 21.00p 22.40p 3277947
18/09/2024 21.80p 24.00p 21.18p 22.40p 2836645
17/09/2024 19.75p 22.38p 19.50p 21.50p 4170815
16/09/2024 19.00p 21.00p 19.00p 19.75p 1515036
13/09/2024 18.50p 19.50p 18.13p 19.00p 974722
12/09/2024 19.00p 19.50p 18.50p 18.50p 473132
11/09/2024 20.25p 20.40p 18.63p 19.00p 919304
10/09/2024 19.50p 20.33p 18.63p 20.25p 1644521
09/09/2024 19.75p 21.00p 18.51p 19.50p 2016786
06/09/2024 17.00p 19.84p 16.50p 19.75p 4691752
05/09/2024 16.75p 17.50p 15.78p 17.00p 2831081
04/09/2024 17.25p 18.00p 16.00p 16.75p 4355686
03/09/2024 17.00p 18.00p 15.50p 17.25p 15407020
02/09/2024 20.50p 22.39p 20.00p 21.00p 4948528
30/08/2024 19.10p 22.00p 18.88p 20.40p 4589809
29/08/2024 19.70p 20.00p 18.22p 19.25p 4440665
28/08/2024 23.50p 24.00p 19.01p 19.70p 10450106
27/08/2024 22.50p 24.00p 20.00p 21.20p 4421168
23/08/2024 23.50p 24.70p 22.07p 22.50p 2065834
22/08/2024 23.00p 24.00p 22.13p 23.50p 1910365
21/08/2024 22.50p 24.70p 22.00p 23.00p 3095931
20/08/2024 21.20p 25.00p 20.27p 22.60p 6500571
19/08/2024 23.00p 26.70p 20.00p 19.75p 7370020
16/08/2024 19.35p 21.00p 19.00p 19.75p 1440510
15/08/2024 19.25p 20.00p 19.00p 19.35p 1672164
14/08/2024 19.00p 20.16p 18.00p 19.25p 2068902
13/08/2024 19.00p 20.00p 17.10p 19.00p 4110914
12/08/2024 21.10p 21.14p 18.00p 19.00p 2829364
09/08/2024 21.20p 22.00p 20.13p 20.40p 1848376
08/08/2024 19.25p 22.00p 18.10p 20.80p 1925727
07/08/2024 19.70p 21.00p 19.00p 19.25p 2199731
06/08/2024 18.60p 21.00p 18.30p 19.95p 2707135
05/08/2024 18.50p 20.00p 17.00p 18.00p 3844662
02/08/2024 20.80p 22.40p 18.35p 19.25p 4390606
01/08/2024 21.50p 22.00p 20.16p 21.00p 1483557
31/07/2024 23.00p 24.00p 21.00p 21.50p 1428643
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