Helix Exploration (HEX) Share Price

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

Date Open High Low Close* Volume
02/04/2026 40.50p 45.00p 40.00p 44.00p 3719511
01/04/2026 43.00p 44.00p 38.50p 41.00p 4306669
31/03/2026 45.00p 47.00p 43.00p 43.40p 3421088
30/03/2026 39.75p 46.00p 39.00p 45.10p 9389485
27/03/2026 36.75p 40.00p 36.00p 39.25p 3058090
26/03/2026 36.00p 38.00p 36.00p 37.00p 1481758
25/03/2026 36.25p 37.00p 35.00p 36.00p 579527
24/03/2026 35.00p 37.00p 34.50p 36.50p 1275150
23/03/2026 34.25p 38.80p 33.50p 37.95p 7011925
20/03/2026 33.75p 35.50p 33.50p 34.40p 1675140
19/03/2026 32.25p 35.00p 32.00p 34.50p 3101637
18/03/2026 33.25p 34.00p 31.39p 32.25p 2204206
17/03/2026 33.25p 34.50p 32.60p 33.50p 1573813
16/03/2026 34.25p 36.00p 33.00p 33.50p 2739002
13/03/2026 33.25p 35.00p 33.00p 34.20p 1670519
12/03/2026 31.75p 35.00p 31.50p 33.00p 3680158
11/03/2026 32.25p 35.00p 31.50p 32.50p 1710049
10/03/2026 33.50p 34.00p 31.00p 32.25p 1777234
09/03/2026 33.00p 35.00p 32.50p 33.80p 3509724
06/03/2026 29.75p 33.50p 29.00p 32.50p 3474095
05/03/2026 31.50p 32.00p 29.00p 29.80p 2046751
04/03/2026 28.00p 32.00p 27.50p 31.25p 3470047
03/03/2026 26.50p 29.99p 26.00p 28.15p 7260851
02/03/2026 29.75p 33.00p 29.00p 30.05p 4928842
27/02/2026 28.75p 31.00p 28.00p 30.50p 4294345
26/02/2026 28.50p 29.00p 27.50p 29.00p 1771180
25/02/2026 27.25p 29.00p 27.00p 28.50p 2635797
24/02/2026 26.75p 29.00p 26.50p 27.25p 3053345
23/02/2026 29.50p 30.00p 25.71p 26.50p 6203108
20/02/2026 29.50p 30.00p 27.50p 28.50p 1910603
19/02/2026 30.00p 30.50p 28.80p 29.50p 1253359
18/02/2026 29.50p 30.50p 29.00p 30.00p 862635
17/02/2026 30.00p 30.50p 28.83p 29.00p 1271871
16/02/2026 28.75p 31.50p 28.50p 29.00p 4456813
13/02/2026 24.75p 29.74p 24.50p 28.75p 4890261
12/02/2026 24.75p 25.25p 24.00p 24.50p 444196
11/02/2026 25.38p 26.00p 24.00p 25.25p 1498926
10/02/2026 26.00p 26.50p 25.00p 25.30p 961246
09/02/2026 25.75p 26.50p 25.40p 26.00p 757797
06/02/2026 25.87p 26.25p 25.00p 25.50p 840757
05/02/2026 27.00p 27.00p 25.78p 25.87p 858531
04/02/2026 26.25p 27.20p 26.16p 27.00p 645484
03/02/2026 26.50p 27.00p 25.50p 26.25p 430506
02/02/2026 26.25p 27.00p 25.51p 26.25p 870878
30/01/2026 26.25p 26.50p 26.00p 26.25p 641122
29/01/2026 26.25p 26.50p 25.50p 26.25p 810367
28/01/2026 26.00p 27.50p 25.70p 26.25p 1449504
27/01/2026 27.00p 27.50p 25.50p 26.00p 1225093
26/01/2026 27.25p 28.00p 26.71p 27.00p 1478574
23/01/2026 27.50p 28.50p 26.55p 27.00p 739378
22/01/2026 28.25p 29.00p 27.00p 27.00p 826218
21/01/2026 27.75p 30.00p 27.50p 29.00p 997919
20/01/2026 28.00p 29.00p 27.50p 27.75p 1007265
19/01/2026 27.00p 28.50p 26.63p 28.00p 787042
16/01/2026 27.00p 27.50p 26.50p 27.00p 576762
15/01/2026 27.00p 27.50p 26.50p 27.00p 1579688
14/01/2026 26.75p 27.50p 26.50p 27.00p 555366
13/01/2026 27.50p 28.00p 26.59p 26.75p 929346
12/01/2026 27.75p 28.00p 26.65p 27.50p 655267
09/01/2026 27.25p 27.50p 26.50p 27.25p 1033447
08/01/2026 27.50p 28.00p 27.00p 27.25p 2763690
07/01/2026 29.00p 29.50p 27.16p 27.50p 1140284
06/01/2026 29.25p 29.50p 28.50p 29.00p 1514448
05/01/2026 29.00p 29.50p 28.15p 29.25p 1648370
02/01/2026 28.75p 29.50p 28.00p 29.00p 694998
01/01/2026 29.00p 29.50p 28.00p 28.75p 315236
31/12/2025 29.00p 29.50p 28.00p 28.75p 315236
30/12/2025 28.50p 29.45p 28.37p 29.00p 587479
29/12/2025 27.50p 28.90p 27.40p 28.50p 1009627
26/12/2025 27.50p 28.00p 27.00p 27.50p 290831
25/12/2025 27.50p 28.00p 27.00p 27.50p 290831
24/12/2025 27.50p 28.00p 27.00p 27.50p 290831
23/12/2025 27.50p 28.00p 26.75p 27.25p 430405
22/12/2025 27.75p 28.00p 26.00p 27.50p 1947911
19/12/2025 27.25p 28.90p 26.52p 27.50p 826017
18/12/2025 27.50p 28.00p 26.50p 27.25p 330848
17/12/2025 26.50p 28.00p 26.00p 27.50p 1524054
16/12/2025 27.00p 27.50p 26.00p 26.50p 512689
15/12/2025 27.50p 28.00p 26.37p 27.00p 620312
12/12/2025 27.75p 28.50p 27.00p 27.50p 386525
11/12/2025 28.00p 28.50p 27.00p 27.75p 679873
10/12/2025 26.25p 28.50p 26.25p 28.00p 1222453
09/12/2025 26.37p 26.50p 26.00p 26.25p 1806769
08/12/2025 27.00p 27.50p 26.00p 26.37p 1487785
05/12/2025 27.00p 27.40p 26.90p 27.00p 299451
04/12/2025 27.50p 28.00p 26.50p 27.00p 584567
03/12/2025 27.00p 28.00p 26.83p 27.50p 493086
02/12/2025 27.25p 27.50p 26.50p 27.50p 1281600
01/12/2025 27.75p 28.00p 27.00p 27.50p 821846
28/11/2025 27.75p 28.00p 27.50p 27.75p 1086058
27/11/2025 28.00p 28.50p 27.50p 27.75p 892299
26/11/2025 28.00p 28.50p 27.50p 28.00p 337287
25/11/2025 27.50p 28.50p 27.50p 28.00p 1071911
24/11/2025 28.25p 28.50p 27.50p 28.00p 692628
21/11/2025 28.50p 28.95p 28.00p 28.50p 489640
20/11/2025 28.75p 29.50p 27.95p 28.75p 1388969
19/11/2025 27.75p 29.00p 27.23p 28.75p 895382
18/11/2025 27.75p 28.50p 27.50p 27.75p 1285135
17/11/2025 27.00p 28.28p 26.50p 28.00p 1318471
14/11/2025 27.75p 28.00p 26.50p 27.00p 1701243
13/11/2025 27.75p 28.50p 26.60p 27.75p 2105779
12/11/2025 27.25p 27.50p 26.68p 27.00p 690651
11/11/2025 27.75p 28.00p 27.00p 27.25p 786924
10/11/2025 28.00p 28.12p 27.50p 27.75p 830748
07/11/2025 28.00p 28.50p 27.50p 28.00p 955634
06/11/2025 28.00p 29.00p 27.50p 28.00p 2315350
05/11/2025 27.38p 29.00p 26.50p 27.60p 1427299
04/11/2025 28.00p 28.00p 26.66p 27.38p 2335643
03/11/2025 29.00p 29.25p 27.58p 28.00p 1616941
31/10/2025 28.63p 29.50p 28.40p 29.00p 556148
30/10/2025 28.50p 30.00p 28.00p 29.25p 797047
29/10/2025 29.25p 30.00p 28.28p 28.50p 1028999
28/10/2025 30.00p 30.50p 29.00p 29.50p 630815
27/10/2025 28.75p 30.45p 28.65p 30.25p 924468
24/10/2025 28.00p 29.50p 27.75p 28.75p 1059637
23/10/2025 28.25p 28.70p 27.50p 28.00p 402018
22/10/2025 28.50p 29.00p 27.00p 28.25p 1091048
21/10/2025 27.75p 29.50p 27.00p 28.50p 2699193
20/10/2025 25.75p 29.00p 25.50p 28.00p 1888570
17/10/2025 27.00p 28.00p 25.00p 25.80p 1602259
16/10/2025 25.25p 27.50p 25.00p 27.20p 5273768
15/10/2025 24.00p 24.50p 23.50p 24.00p 1974020
14/10/2025 23.88p 25.50p 23.68p 24.50p 1748208
13/10/2025 26.00p 27.65p 23.00p 23.88p 3709318
10/10/2025 26.50p 26.65p 25.50p 25.50p 1171215
09/10/2025 27.00p 27.50p 26.00p 26.50p 267355
08/10/2025 27.25p 27.50p 26.00p 27.00p 1195442
07/10/2025 28.25p 29.00p 27.00p 27.25p 1067699
06/10/2025 27.50p 29.00p 27.00p 28.00p 1394955
03/10/2025 27.00p 28.00p 26.75p 27.50p 1092293
02/10/2025 27.25p 27.67p 26.50p 27.00p 509298
01/10/2025 27.50p 28.00p 26.50p 28.00p 589882
30/09/2025 27.75p 28.50p 27.00p 27.50p 537953
29/09/2025 28.00p 28.49p 27.00p 28.00p 450027
26/09/2025 26.75p 28.50p 26.75p 28.00p 885562
25/09/2025 28.00p 29.00p 27.00p 27.00p 671272
24/09/2025 28.75p 29.50p 27.62p 28.00p 647134
23/09/2025 28.50p 30.00p 28.25p 29.00p 1408719
22/09/2025 27.25p 29.00p 26.50p 29.00p 1086493
19/09/2025 27.50p 27.77p 26.60p 27.25p 821503
18/09/2025 27.00p 29.00p 26.50p 27.50p 447337
17/09/2025 27.25p 29.00p 26.55p 27.00p 1596613
16/09/2025 22.25p 25.50p 22.25p 27.20p 1304423
15/09/2025 22.25p 26.00p 21.73p 25.50p 1493238
12/09/2025 23.00p 24.00p 21.65p 24.00p 983821
11/09/2025 26.25p 26.25p 22.50p 23.00p 1164449
10/09/2025 26.25p 26.88p 21.75p 22.50p 4882019
09/09/2025 26.00p 27.00p 25.56p 26.00p 1137870
08/09/2025 25.25p 26.45p 24.50p 26.00p 2474572
05/09/2025 24.00p 25.49p 23.70p 24.00p 951628
04/09/2025 24.00p 24.60p 23.50p 24.00p 865612
03/09/2025 24.00p 24.50p 23.50p 24.00p 528063
02/09/2025 24.75p 25.00p 23.62p 24.00p 1108745
01/09/2025 25.00p 25.50p 24.20p 24.75p 461757
29/08/2025 24.50p 25.50p 24.00p 25.00p 719187
28/08/2025 25.00p 25.27p 24.25p 24.50p 654471
27/08/2025 25.00p 25.50p 24.00p 25.50p 1211094
26/08/2025 25.75p 26.00p 24.51p 25.50p 863396
22/08/2025 25.50p 26.00p 25.00p 25.75p 688544
21/08/2025 26.00p 27.00p 24.50p 27.00p 755105
20/08/2025 26.00p 26.50p 25.50p 26.00p 393327
19/08/2025 26.75p 27.40p 25.65p 26.00p 1020868
18/08/2025 28.00p 29.00p 26.00p 26.50p 1912338
15/08/2025 27.50p 28.00p 27.00p 27.60p 652787
14/08/2025 28.00p 28.07p 27.20p 27.50p 801555
13/08/2025 28.25p 29.00p 27.50p 28.00p 1039333
12/08/2025 29.25p 30.00p 27.80p 28.25p 1292760
11/08/2025 29.00p 30.00p 28.50p 29.40p 1006198
08/08/2025 27.50p 29.40p 27.11p 28.70p 3864768
07/08/2025 26.25p 27.90p 26.00p 27.50p 1451575
06/08/2025 26.00p 26.50p 25.50p 26.25p 2337514
05/08/2025 25.25p 27.25p 25.00p 26.00p 3740618
04/08/2025 24.12p 25.50p 23.75p 25.25p 602603
01/08/2025 23.75p 24.50p 23.75p 24.00p 680629
31/07/2025 24.50p 25.20p 23.25p 23.75p 814596
30/07/2025 24.88p 25.15p 24.00p 24.50p 979593
29/07/2025 25.25p 25.50p 24.38p 25.00p 682019
28/07/2025 26.50p 26.70p 25.00p 25.25p 1543742
25/07/2025 25.00p 27.50p 25.00p 27.00p 3801568
24/07/2025 24.50p 25.00p 24.22p 24.75p 1231036
23/07/2025 26.00p 26.27p 24.12p 25.00p 942231
22/07/2025 26.25p 26.50p 25.50p 26.00p 1193577
21/07/2025 26.75p 27.50p 26.00p 26.25p 1152786
18/07/2025 26.25p 27.50p 25.70p 26.75p 786173
17/07/2025 26.75p 27.50p 26.00p 26.50p 719898
16/07/2025 26.00p 27.00p 25.00p 26.70p 1386482
15/07/2025 26.00p 27.00p 25.50p 26.30p 1636826
14/07/2025 27.25p 28.00p 25.65p 26.00p 1531026
11/07/2025 26.75p 27.15p 25.80p 25.80p 419117
10/07/2025 27.25p 27.50p 26.14p 26.75p 1310191
09/07/2025 26.75p 28.00p 26.00p 27.70p 1047380
08/07/2025 26.50p 28.00p 26.41p 27.30p 1619614
07/07/2025 26.75p 27.40p 26.00p 26.50p 1284268
04/07/2025 27.00p 27.50p 26.00p 26.75p 1250097
03/07/2025 27.50p 28.00p 26.67p 27.00p 1237593
02/07/2025 28.00p 28.50p 26.55p 27.50p 1380986
01/07/2025 27.25p 28.36p 26.50p 28.00p 2670144
30/06/2025 25.00p 27.50p 24.50p 27.25p 1767843
27/06/2025 23.25p 25.48p 23.06p 25.00p 901283
26/06/2025 23.13p 23.50p 22.75p 23.25p 711821

*Close Price adjusted for both dividends and splits