Helios Towers (HTWS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits