Helios Towers (HTWS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
01/09/2020 160.20p 160.60p 154.20p 159.00p 661616
31/08/2020 156.00p 156.00p 150.20p 153.00p 279919
28/08/2020 156.00p 156.00p 150.20p 153.00p 279919
27/08/2020 156.00p 156.20p 150.00p 152.00p 160322
26/08/2020 150.00p 156.80p 150.00p 153.60p 321323
25/08/2020 155.00p 159.80p 150.00p 150.00p 743440
24/08/2020 154.40p 155.00p 150.20p 154.60p 186504
21/08/2020 151.40p 154.60p 150.00p 152.60p 304463
20/08/2020 162.40p 162.40p 153.00p 153.00p 436973
19/08/2020 155.00p 159.80p 155.00p 157.00p 408420
18/08/2020 155.20p 158.40p 150.00p 156.00p 324769
17/08/2020 165.60p 165.60p 154.20p 155.20p 314404
14/08/2020 171.80p 171.80p 155.00p 158.00p 387351
13/08/2020 179.00p 183.20p 160.00p 162.20p 362028
12/08/2020 169.80p 177.80p 163.46p 177.80p 527458
11/08/2020 168.40p 171.60p 166.00p 167.00p 137441
10/08/2020 164.20p 174.40p 164.20p 170.00p 161979
07/08/2020 159.60p 168.60p 159.60p 165.00p 171990
06/08/2020 158.80p 164.16p 158.00p 160.20p 163752
05/08/2020 165.00p 165.00p 158.80p 162.00p 260384
04/08/2020 160.00p 163.40p 158.00p 159.20p 180900
03/08/2020 157.00p 160.00p 151.02p 157.80p 526850
31/07/2020 155.00p 161.20p 155.00p 156.00p 185680
30/07/2020 160.60p 164.60p 157.00p 160.00p 439629
29/07/2020 156.80p 165.00p 156.80p 160.00p 176476
28/07/2020 165.60p 165.60p 158.20p 160.00p 289180
27/07/2020 150.20p 163.40p 150.20p 160.00p 458826
24/07/2020 144.00p 156.20p 144.00p 152.00p 295250
23/07/2020 141.80p 147.80p 140.00p 146.80p 702409
22/07/2020 149.00p 149.00p 144.20p 144.20p 258766
21/07/2020 151.80p 151.80p 145.20p 146.40p 197909
20/07/2020 149.00p 150.40p 145.20p 147.40p 395950
17/07/2020 151.60p 153.00p 147.20p 150.00p 729745
16/07/2020 150.00p 150.80p 141.60p 149.00p 480096
15/07/2020 152.40p 152.40p 146.80p 148.00p 392186
14/07/2020 149.60p 152.20p 149.40p 150.00p 444831
13/07/2020 152.20p 154.60p 149.40p 150.20p 215133
10/07/2020 148.20p 151.60p 148.00p 150.00p 646291
09/07/2020 148.40p 150.40p 145.40p 149.80p 422385
08/07/2020 149.00p 150.99p 145.20p 147.40p 352008
07/07/2020 158.60p 158.60p 145.60p 148.80p 276560
06/07/2020 152.00p 154.00p 148.19p 152.00p 368620
03/07/2020 155.00p 155.00p 147.00p 151.00p 275691
02/07/2020 157.00p 157.00p 148.10p 149.60p 306911
01/07/2020 156.40p 156.40p 149.00p 150.00p 679214
30/06/2020 158.20p 158.20p 147.00p 148.60p 525858
29/06/2020 151.80p 154.80p 148.20p 153.20p 394819
26/06/2020 156.60p 156.60p 150.20p 152.20p 338579
25/06/2020 159.20p 160.00p 151.20p 153.00p 380240
24/06/2020 164.00p 165.00p 155.00p 156.00p 471530
23/06/2020 165.40p 168.20p 163.40p 163.80p 510135
22/06/2020 169.00p 170.00p 163.20p 163.20p 455609
19/06/2020 167.60p 167.60p 161.00p 163.00p 13893221
18/06/2020 177.80p 177.80p 160.60p 162.00p 1185805
17/06/2020 179.00p 192.40p 179.00p 180.00p 930193
16/06/2020 175.00p 190.56p 174.77p 179.00p 1158574
15/06/2020 160.00p 175.00p 155.20p 175.00p 1192582
12/06/2020 170.00p 172.79p 156.80p 160.00p 3288243
11/06/2020 193.20p 207.50p 184.00p 184.00p 269108
10/06/2020 185.60p 205.00p 185.60p 205.00p 1123719
09/06/2020 196.60p 205.07p 172.60p 190.00p 575803
08/06/2020 190.00p 223.85p 189.00p 196.60p 648601
05/06/2020 178.40p 197.00p 174.20p 188.00p 327139
04/06/2020 162.00p 180.00p 162.00p 178.00p 711117
03/06/2020 159.40p 164.80p 157.60p 161.80p 275769
02/06/2020 157.40p 167.80p 154.40p 163.80p 228271
01/06/2020 153.80p 178.80p 150.60p 155.60p 124327
29/05/2020 168.00p 168.00p 148.80p 150.20p 844797
28/05/2020 176.60p 176.60p 160.20p 166.20p 215569
27/05/2020 170.00p 179.00p 159.00p 174.00p 379368
26/05/2020 143.60p 170.00p 143.40p 165.00p 888376
25/05/2020 127.20p 138.00p 124.60p 136.80p 173835
22/05/2020 127.20p 138.00p 124.60p 136.80p 173835
21/05/2020 127.20p 136.40p 126.20p 129.00p 109643
20/05/2020 129.80p 132.20p 121.41p 130.40p 118592
19/05/2020 128.20p 134.60p 124.20p 128.00p 107048
18/05/2020 132.20p 137.40p 120.00p 127.00p 174914
15/05/2020 130.60p 130.60p 120.20p 125.60p 312232
14/05/2020 134.80p 136.60p 123.00p 124.20p 237752
13/05/2020 125.40p 133.40p 121.00p 129.00p 410462
12/05/2020 123.40p 136.40p 123.40p 127.00p 64299
11/05/2020 129.60p 132.00p 122.60p 131.60p 233640
08/05/2020 131.00p 136.80p 123.00p 126.60p 100734
07/05/2020 131.00p 136.80p 123.00p 126.60p 100734
06/05/2020 125.60p 132.00p 121.80p 125.80p 84371
05/05/2020 124.20p 131.80p 122.20p 125.60p 60554
04/05/2020 120.80p 129.80p 120.20p 129.00p 74972
01/05/2020 123.00p 132.20p 122.56p 127.40p 61081
30/04/2020 135.00p 138.20p 124.40p 125.20p 114220
29/04/2020 122.00p 134.80p 122.00p 130.00p 176144
28/04/2020 129.00p 136.07p 120.00p 130.00p 135685
27/04/2020 133.80p 137.78p 123.28p 128.40p 58348
24/04/2020 125.00p 127.20p 120.20p 125.00p 409966
23/04/2020 130.80p 130.99p 118.40p 121.40p 119271
22/04/2020 119.20p 133.40p 119.20p 129.80p 187752
21/04/2020 119.20p 131.20p 118.80p 120.60p 152778
20/04/2020 132.60p 133.00p 122.20p 125.40p 159254
17/04/2020 121.20p 132.20p 120.20p 130.20p 121302
16/04/2020 130.40p 134.60p 121.40p 124.00p 128375
15/04/2020 130.40p 136.40p 119.60p 127.60p 125573
14/04/2020 130.60p 139.60p 129.20p 131.00p 90571
09/04/2020 134.00p 139.60p 122.80p 139.60p 131950
08/04/2020 120.40p 136.20p 120.40p 133.00p 162541
07/04/2020 139.60p 139.60p 120.40p 124.20p 287980
06/04/2020 116.00p 134.40p 114.00p 131.80p 182697
03/04/2020 136.80p 136.80p 120.20p 122.00p 105492
02/04/2020 128.60p 136.60p 121.40p 127.40p 86820
01/04/2020 133.00p 141.60p 122.80p 125.40p 381408
31/03/2020 127.00p 139.90p 119.60p 138.50p 245105
30/03/2020 119.50p 125.80p 106.20p 125.80p 244103
27/03/2020 116.70p 128.75p 116.00p 124.30p 149897
26/03/2020 120.80p 131.37p 115.20p 122.20p 122973
25/03/2020 136.10p 136.10p 122.10p 124.60p 192802
24/03/2020 130.50p 132.90p 116.50p 130.70p 290356
23/03/2020 110.00p 125.00p 105.50p 123.50p 144833
20/03/2020 111.60p 122.30p 96.55p 116.90p 680625
19/03/2020 108.10p 126.90p 105.70p 106.40p 595526
18/03/2020 101.70p 109.20p 89.65p 108.10p 353894
17/03/2020 109.30p 115.40p 97.20p 103.70p 458288
16/03/2020 100.90p 109.40p 96.10p 106.50p 3778321
13/03/2020 104.70p 109.70p 96.15p 107.70p 804636
12/03/2020 93.00p 100.00p 81.95p 97.50p 309929
11/03/2020 109.50p 109.90p 98.20p 98.20p 309770
10/03/2020 112.00p 115.70p 104.20p 106.50p 365351
09/03/2020 118.60p 118.60p 105.10p 109.00p 254380
06/03/2020 115.30p 119.90p 109.00p 116.70p 288728
05/03/2020 124.00p 124.00p 117.60p 117.60p 185676
04/03/2020 118.50p 124.00p 116.10p 121.30p 260742
03/03/2020 116.40p 122.90p 116.10p 118.00p 328727
02/03/2020 125.90p 127.90p 111.50p 115.00p 424886
28/02/2020 122.00p 129.00p 116.66p 122.30p 497131
27/02/2020 127.10p 133.80p 122.10p 123.20p 201423
26/02/2020 144.00p 144.00p 129.60p 129.60p 206455
25/02/2020 136.00p 141.00p 136.00p 136.20p 76883
24/02/2020 143.20p 145.90p 136.00p 139.10p 134191
21/02/2020 145.80p 146.00p 144.00p 145.10p 122373
20/02/2020 143.10p 145.90p 143.10p 144.40p 88873
19/02/2020 143.80p 146.00p 142.70p 145.00p 271206
18/02/2020 140.60p 145.00p 140.60p 143.50p 341066
17/02/2020 145.30p 145.90p 143.50p 144.10p 48813
14/02/2020 143.50p 145.50p 139.80p 142.00p 247779
13/02/2020 145.90p 145.90p 139.30p 143.00p 167208
12/02/2020 143.40p 143.40p 139.60p 139.60p 180059
11/02/2020 143.80p 146.00p 142.00p 143.00p 207424
10/02/2020 145.30p 145.56p 138.70p 144.00p 72941
07/02/2020 138.30p 145.90p 137.30p 142.00p 156521
06/02/2020 141.50p 146.50p 140.00p 146.50p 107994
05/02/2020 136.30p 143.40p 136.00p 140.90p 133031
04/02/2020 143.10p 146.00p 136.41p 139.20p 165195
03/02/2020 143.10p 148.20p 135.10p 140.60p 172950
31/01/2020 150.00p 150.00p 142.00p 147.10p 140694
30/01/2020 152.00p 152.00p 142.00p 143.10p 96200
29/01/2020 145.00p 149.70p 142.10p 145.80p 107623
28/01/2020 145.00p 152.00p 145.00p 146.50p 98555
27/01/2020 150.00p 151.90p 145.10p 151.00p 93360
24/01/2020 147.00p 152.00p 146.80p 152.00p 123173
23/01/2020 151.00p 152.00p 147.10p 148.40p 90842
22/01/2020 151.00p 152.00p 150.00p 150.90p 184382
21/01/2020 155.00p 155.00p 149.60p 152.00p 201461
20/01/2020 153.00p 154.90p 148.56p 153.00p 180404
17/01/2020 152.00p 154.90p 149.10p 153.00p 319507
16/01/2020 147.00p 152.50p 147.00p 152.50p 616496
15/01/2020 146.10p 152.90p 146.00p 147.00p 191020
14/01/2020 150.00p 152.00p 146.20p 148.10p 190995
13/01/2020 149.20p 152.00p 148.10p 152.00p 210473
10/01/2020 145.20p 153.30p 145.20p 146.90p 125497
09/01/2020 150.00p 153.00p 145.00p 149.50p 163608
08/01/2020 149.30p 154.22p 147.30p 148.80p 196026
07/01/2020 145.00p 152.80p 145.00p 152.80p 490087
06/01/2020 152.00p 152.00p 144.70p 144.70p 92105
03/01/2020 151.00p 153.40p 148.10p 150.00p 215456
02/01/2020 150.00p 159.80p 147.00p 149.30p 323867
31/12/2019 153.60p 160.10p 149.20p 158.00p 395010
30/12/2019 155.00p 155.00p 148.10p 153.50p 391629
27/12/2019 142.00p 154.90p 142.00p 153.60p 527315
24/12/2019 136.10p 144.74p 135.80p 142.00p 49021
23/12/2019 140.10p 145.60p 136.00p 141.00p 356153
20/12/2019 139.00p 140.00p 132.00p 139.10p 14806063
19/12/2019 139.90p 139.90p 134.90p 139.60p 215326
18/12/2019 135.10p 137.90p 130.20p 137.50p 343599
17/12/2019 138.00p 140.00p 132.64p 137.50p 627092
16/12/2019 135.10p 139.80p 135.00p 137.10p 121124
13/12/2019 143.00p 143.00p 133.00p 134.10p 79399
12/12/2019 134.90p 143.00p 131.90p 140.00p 1255221
11/12/2019 136.00p 141.50p 131.80p 138.30p 233017
10/12/2019 138.00p 138.00p 134.60p 137.50p 205141
09/12/2019 136.00p 138.00p 130.00p 137.00p 120806
06/12/2019 138.00p 139.50p 129.80p 136.00p 163199
05/12/2019 134.00p 140.12p 133.20p 138.00p 463334
04/12/2019 129.00p 138.90p 129.00p 136.00p 534075
03/12/2019 126.00p 130.30p 126.00p 130.00p 49612
02/12/2019 126.00p 132.00p 123.00p 127.30p 95362
29/11/2019 123.00p 126.00p 123.00p 125.00p 121347
28/11/2019 125.00p 125.00p 121.00p 122.10p 126428
27/11/2019 118.20p 121.58p 118.20p 118.20p 35987
26/11/2019 118.00p 122.58p 116.00p 116.40p 162679
25/11/2019 123.00p 123.00p 118.00p 118.00p 273566
22/11/2019 123.00p 124.10p 117.10p 120.00p 281679
21/11/2019 121.00p 124.41p 115.80p 120.00p 44526
20/11/2019 121.30p 124.00p 115.34p 120.00p 717551

*Close Price adjusted for both dividends and splits