Helios Towers (HTWS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
03/01/2023 105.70p 109.20p 105.40p 106.80p 477178
30/12/2022 102.00p 106.20p 101.32p 106.10p 560316
29/12/2022 103.30p 104.80p 99.25p 104.20p 1225579
28/12/2022 106.00p 106.00p 100.50p 100.80p 329050
23/12/2022 99.70p 101.80p 99.70p 101.50p 222048
22/12/2022 105.00p 106.50p 101.10p 101.10p 445164
21/12/2022 102.30p 105.00p 102.10p 103.80p 555857
20/12/2022 108.40p 108.46p 102.40p 102.50p 604862
19/12/2022 103.00p 107.80p 101.80p 106.60p 396612
16/12/2022 105.30p 105.30p 99.25p 103.30p 3762982
15/12/2022 109.00p 109.00p 100.90p 100.90p 2981129
14/12/2022 116.00p 116.10p 108.50p 108.50p 972952
13/12/2022 120.00p 120.00p 114.50p 116.50p 1159441
12/12/2022 111.50p 116.30p 111.50p 115.60p 808225
09/12/2022 110.70p 112.90p 110.15p 111.80p 401086
08/12/2022 111.00p 113.00p 110.00p 111.80p 495602
07/12/2022 115.10p 115.20p 111.70p 111.80p 1425228
06/12/2022 116.30p 118.10p 114.20p 115.10p 361786
05/12/2022 119.70p 120.90p 117.70p 118.10p 379909
02/12/2022 118.90p 118.90p 114.70p 118.10p 246165
01/12/2022 117.20p 117.20p 114.50p 115.80p 1258622
30/11/2022 120.50p 121.00p 113.80p 115.10p 2009408
29/11/2022 121.50p 121.50p 117.60p 118.60p 373210
28/11/2022 121.90p 122.40p 119.60p 121.00p 364788
25/11/2022 120.90p 122.90p 120.30p 122.00p 427208
24/11/2022 121.00p 123.40p 121.00p 121.40p 278478
23/11/2022 121.00p 122.00p 119.20p 121.20p 548977
22/11/2022 126.90p 126.90p 119.00p 119.50p 585971
21/11/2022 117.90p 121.70p 116.80p 121.20p 529224
18/11/2022 120.00p 120.00p 115.80p 119.70p 334607
17/11/2022 117.60p 119.00p 115.40p 116.90p 638664
16/11/2022 119.50p 119.50p 115.30p 118.50p 311050
15/11/2022 118.70p 122.10p 118.60p 119.80p 592624
14/11/2022 124.30p 126.20p 121.20p 121.90p 11092673
11/11/2022 127.60p 127.60p 122.24p 124.80p 586934
10/11/2022 119.30p 122.00p 115.50p 122.00p 1234389
09/11/2022 121.20p 121.20p 114.00p 115.50p 883282
08/11/2022 109.00p 119.20p 109.00p 116.00p 602233
07/11/2022 105.20p 113.80p 105.20p 113.80p 1387949
04/11/2022 111.50p 113.20p 108.70p 110.10p 1033093
03/11/2022 120.30p 120.30p 109.80p 113.40p 624410
02/11/2022 122.00p 122.00p 116.90p 118.00p 615284
01/11/2022 120.80p 124.50p 118.80p 120.00p 1897662
31/10/2022 117.40p 125.50p 114.50p 125.50p 4025352
28/10/2022 112.00p 114.70p 111.10p 114.20p 438835
27/10/2022 115.00p 115.00p 109.60p 111.60p 432388
26/10/2022 108.50p 113.30p 108.50p 111.40p 592532
25/10/2022 102.90p 109.20p 100.30p 109.20p 1087362
24/10/2022 104.50p 105.40p 101.50p 102.30p 333664
21/10/2022 108.90p 108.90p 100.50p 103.30p 520572
20/10/2022 105.60p 107.10p 101.60p 105.70p 797725
19/10/2022 108.20p 110.40p 106.10p 106.50p 520481
18/10/2022 116.10p 116.10p 107.90p 109.00p 729067
17/10/2022 110.00p 111.50p 107.00p 111.50p 567176
14/10/2022 108.50p 108.50p 97.57p 106.50p 968547
13/10/2022 100.00p 105.00p 99.00p 103.50p 5043852
12/10/2022 101.00p 103.90p 96.95p 100.30p 614643
11/10/2022 101.90p 107.20p 101.90p 103.70p 2474565
10/10/2022 103.50p 108.60p 103.50p 106.30p 1007883
07/10/2022 115.80p 115.80p 108.50p 108.60p 807157
06/10/2022 117.00p 117.00p 108.80p 111.70p 1520192
05/10/2022 111.00p 115.30p 109.90p 112.10p 979501
04/10/2022 116.00p 116.20p 112.80p 115.00p 782588
03/10/2022 111.90p 113.00p 107.90p 112.00p 1276357
30/09/2022 104.00p 112.90p 104.00p 112.90p 1755386
29/09/2022 110.40p 110.40p 105.80p 108.70p 546928
28/09/2022 109.20p 110.40p 104.00p 110.00p 743779
27/09/2022 112.00p 114.70p 110.30p 110.30p 594481
26/09/2022 118.80p 121.40p 112.50p 112.50p 587017
23/09/2022 121.80p 121.80p 118.20p 121.00p 384000
22/09/2022 127.70p 127.70p 120.90p 121.20p 187009
21/09/2022 126.90p 128.70p 125.70p 128.20p 319598
20/09/2022 126.30p 127.60p 123.70p 126.80p 383196
19/09/2022 125.00p 126.70p 122.40p 126.70p 2675220
16/09/2022 125.00p 126.70p 122.40p 126.70p 2675220
15/09/2022 123.70p 127.20p 122.30p 124.60p 727771
14/09/2022 121.60p 123.20p 116.67p 122.30p 380184
13/09/2022 124.30p 125.00p 120.90p 121.80p 645512
12/09/2022 119.00p 123.00p 118.10p 122.30p 527893
09/09/2022 111.70p 118.60p 111.70p 118.30p 543832
08/09/2022 116.00p 116.00p 111.20p 113.80p 517688
07/09/2022 112.00p 113.90p 111.60p 112.90p 358438
06/09/2022 114.60p 117.10p 113.40p 113.40p 592746
05/09/2022 116.00p 116.00p 110.00p 114.30p 566055
02/09/2022 116.50p 120.50p 113.90p 116.20p 373356
01/09/2022 121.80p 123.50p 115.50p 116.50p 390484
31/08/2022 122.80p 128.10p 121.90p 124.20p 553251
30/08/2022 131.00p 131.60p 126.80p 127.00p 436189
29/08/2022 120.70p 127.70p 120.70p 125.10p 348560
26/08/2022 120.70p 127.70p 120.70p 125.10p 346966
25/08/2022 131.20p 132.60p 126.70p 127.80p 336615
24/08/2022 126.60p 133.60p 126.60p 132.00p 349493
23/08/2022 128.00p 134.10p 128.00p 133.20p 341131
22/08/2022 139.00p 139.96p 132.50p 132.50p 342016
19/08/2022 138.00p 142.00p 135.90p 137.00p 965610
18/08/2022 137.30p 145.67p 136.30p 138.60p 298262
17/08/2022 142.50p 142.50p 134.40p 135.10p 324166
16/08/2022 133.00p 141.50p 133.00p 140.70p 186619
15/08/2022 148.20p 148.20p 138.80p 139.60p 121995
12/08/2022 141.00p 142.00p 139.70p 140.40p 196891
11/08/2022 139.30p 141.55p 137.40p 140.70p 488434
10/08/2022 135.60p 141.30p 134.70p 139.70p 605143
09/08/2022 138.80p 141.90p 134.80p 135.60p 200140
08/08/2022 139.40p 141.00p 135.30p 136.20p 295388
05/08/2022 139.10p 141.20p 134.96p 137.90p 235116
04/08/2022 138.30p 139.20p 129.64p 138.90p 216329
03/08/2022 139.60p 142.50p 138.10p 139.90p 344577
02/08/2022 140.50p 145.90p 138.20p 139.00p 563036
01/08/2022 146.80p 146.80p 142.80p 143.50p 956506
29/07/2022 141.00p 146.80p 141.00p 144.30p 1512047
28/07/2022 142.00p 142.00p 134.20p 140.70p 852453
27/07/2022 141.40p 142.50p 135.40p 135.60p 341131
26/07/2022 138.30p 140.50p 136.20p 139.40p 717140
25/07/2022 127.60p 137.30p 127.60p 137.30p 798690
22/07/2022 131.10p 135.70p 129.70p 134.70p 552074
21/07/2022 131.10p 136.92p 131.10p 132.00p 851603
20/07/2022 123.50p 132.00p 123.50p 131.50p 586870
19/07/2022 128.50p 130.30p 126.70p 129.20p 758715
18/07/2022 126.30p 128.20p 125.90p 127.00p 286592
15/07/2022 129.20p 129.20p 124.40p 125.40p 423748
14/07/2022 130.60p 130.60p 121.60p 124.90p 621459
13/07/2022 133.70p 133.70p 121.80p 125.50p 561292
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

*Close Price adjusted for both dividends and splits