Helios Towers (HTWS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
02/08/2023 87.00p 87.45p 83.20p 84.00p 995400
01/08/2023 90.25p 93.47p 86.55p 87.00p 429928
31/07/2023 93.50p 93.75p 90.45p 90.45p 501581
28/07/2023 93.75p 101.00p 93.45p 93.45p 772553
27/07/2023 93.45p 97.55p 93.45p 95.80p 363674
26/07/2023 92.65p 98.20p 92.65p 95.00p 230943
25/07/2023 97.95p 97.95p 92.50p 94.70p 298463
24/07/2023 95.90p 97.37p 94.35p 95.00p 389031
21/07/2023 95.15p 97.01p 94.40p 95.10p 487465
20/07/2023 90.95p 98.20p 90.06p 95.60p 1013628
19/07/2023 87.10p 97.65p 87.10p 96.05p 1336962
18/07/2023 89.00p 89.00p 85.25p 87.05p 390635
17/07/2023 87.65p 92.30p 85.46p 85.90p 446688
14/07/2023 89.35p 90.30p 88.25p 89.30p 359059
13/07/2023 91.55p 91.55p 89.70p 90.70p 398941
12/07/2023 90.20p 94.40p 87.30p 91.75p 433020
11/07/2023 86.30p 88.45p 86.30p 88.45p 328282
10/07/2023 85.75p 88.10p 85.75p 87.25p 351470
07/07/2023 87.45p 93.80p 85.00p 86.95p 493184
06/07/2023 86.90p 90.70p 86.45p 86.45p 686274
05/07/2023 87.40p 90.53p 87.10p 88.70p 632303
04/07/2023 88.25p 95.20p 86.50p 90.20p 809736
03/07/2023 95.50p 95.50p 88.90p 89.60p 925500
30/06/2023 92.00p 93.60p 91.14p 93.10p 1113569
29/06/2023 92.00p 92.00p 89.65p 91.60p 398746
28/06/2023 86.50p 94.05p 86.50p 92.65p 620702
27/06/2023 88.60p 91.00p 87.60p 91.00p 746486
26/06/2023 88.00p 88.45p 86.20p 88.45p 637488
23/06/2023 90.80p 91.35p 88.20p 88.20p 398472
22/06/2023 92.50p 93.55p 90.50p 92.05p 454215
21/06/2023 96.30p 96.30p 92.20p 92.50p 555560
20/06/2023 94.45p 96.40p 93.35p 95.65p 429715
19/06/2023 98.20p 102.27p 94.30p 95.50p 558482
16/06/2023 93.35p 99.25p 92.65p 99.20p 7115944
15/06/2023 94.90p 94.90p 91.95p 93.00p 391757
14/06/2023 94.15p 95.15p 90.55p 92.75p 1002164
13/06/2023 88.05p 90.50p 87.40p 90.50p 1079388
12/06/2023 88.00p 89.65p 87.00p 88.10p 556827
09/06/2023 85.60p 87.71p 85.50p 87.15p 1133396
08/06/2023 92.65p 92.65p 85.80p 87.10p 924767
07/06/2023 93.50p 93.50p 88.00p 88.45p 1148588
06/06/2023 94.25p 94.25p 88.25p 89.80p 934533
05/06/2023 94.65p 94.65p 89.90p 90.20p 766571
02/06/2023 94.70p 94.70p 89.55p 90.80p 889989
01/06/2023 90.70p 91.35p 89.75p 91.00p 1189999
31/05/2023 94.55p 94.55p 89.50p 90.15p 2253736
30/05/2023 95.00p 95.00p 89.95p 90.00p 573261
26/05/2023 98.40p 98.40p 89.20p 91.05p 1521710
25/05/2023 97.50p 97.50p 93.70p 94.45p 551923
24/05/2023 98.00p 98.00p 92.65p 94.50p 994621
23/05/2023 96.00p 97.35p 94.15p 95.35p 1380354
22/05/2023 93.75p 95.72p 93.55p 95.00p 408029
19/05/2023 96.00p 97.00p 94.05p 94.40p 497234
18/05/2023 92.50p 98.74p 91.25p 96.00p 1121521
17/05/2023 89.95p 92.35p 89.60p 91.80p 738148
16/05/2023 92.75p 93.45p 90.74p 92.35p 4222879
15/05/2023 90.80p 92.15p 87.45p 92.15p 850876
12/05/2023 93.70p 94.95p 90.80p 92.00p 658704
11/05/2023 96.50p 99.80p 93.65p 93.85p 521920
10/05/2023 98.50p 98.75p 94.25p 95.75p 912293
09/05/2023 103.00p 103.00p 97.10p 97.10p 321153
05/05/2023 101.00p 102.00p 99.90p 101.10p 1073458
04/05/2023 97.05p 102.00p 97.05p 99.50p 411111
03/05/2023 98.00p 104.10p 98.00p 101.70p 365095
02/05/2023 104.20p 107.90p 101.33p 101.90p 721211
28/04/2023 100.40p 104.80p 100.40p 104.30p 660505
27/04/2023 96.85p 100.90p 96.70p 100.20p 353267
26/04/2023 100.40p 101.10p 98.10p 98.80p 624213
25/04/2023 97.05p 100.00p 97.05p 99.00p 357936
24/04/2023 99.55p 101.20p 98.20p 99.05p 224104
21/04/2023 101.00p 102.30p 99.25p 100.70p 426543
20/04/2023 101.60p 102.00p 99.35p 100.00p 462138
19/04/2023 99.60p 100.70p 98.45p 100.70p 735783
18/04/2023 102.10p 102.70p 99.75p 100.10p 690790
17/04/2023 104.00p 106.60p 101.40p 102.30p 291584
14/04/2023 103.00p 104.90p 102.70p 103.30p 152072
13/04/2023 105.00p 105.00p 102.40p 103.00p 412458
12/04/2023 104.20p 105.00p 101.60p 102.40p 438676
11/04/2023 100.00p 104.70p 100.00p 102.60p 439858
06/04/2023 100.50p 104.40p 100.50p 102.90p 438670
05/04/2023 101.00p 104.00p 100.30p 101.00p 428401
04/04/2023 104.10p 104.70p 101.90p 104.10p 689897
03/04/2023 104.40p 106.00p 101.70p 102.50p 455769
31/03/2023 107.00p 111.19p 103.00p 104.40p 547852
30/03/2023 108.00p 109.10p 105.30p 107.60p 759812
29/03/2023 107.50p 107.50p 103.00p 106.10p 453472
28/03/2023 102.00p 105.13p 100.70p 102.60p 979137
27/03/2023 106.30p 109.41p 102.00p 102.20p 371098
24/03/2023 103.40p 106.50p 103.40p 105.00p 566771
23/03/2023 108.60p 108.60p 106.00p 106.60p 318590
22/03/2023 107.80p 112.90p 105.00p 107.10p 590963
21/03/2023 106.00p 107.90p 105.60p 107.90p 611672
20/03/2023 103.10p 106.30p 102.10p 105.00p 588212
17/03/2023 109.00p 111.73p 102.50p 105.60p 2605518
16/03/2023 108.70p 112.40p 106.90p 107.80p 965074
15/03/2023 102.60p 106.20p 101.80p 104.60p 1143620
14/03/2023 105.20p 105.40p 101.10p 105.10p 540839
13/03/2023 108.70p 108.70p 100.90p 101.80p 433722
10/03/2023 103.40p 105.38p 103.40p 103.80p 544743
09/03/2023 104.30p 107.70p 104.00p 106.10p 637456
08/03/2023 103.60p 107.03p 101.20p 106.00p 659220
07/03/2023 105.90p 107.70p 104.00p 104.40p 657425
06/03/2023 104.30p 108.90p 104.20p 106.70p 743849
03/03/2023 103.00p 107.40p 103.00p 105.70p 398738
02/03/2023 106.50p 108.90p 104.45p 105.00p 778979
01/03/2023 108.40p 110.02p 105.40p 107.10p 1308683
28/02/2023 107.50p 110.30p 100.90p 110.30p 3741242
27/02/2023 105.70p 108.60p 100.30p 102.70p 1129886
24/02/2023 106.70p 109.60p 103.50p 103.50p 680474
23/02/2023 106.70p 108.50p 106.70p 107.70p 1187478
22/02/2023 105.80p 107.80p 105.10p 106.20p 643618
21/02/2023 108.00p 108.00p 105.00p 106.70p 455460
20/02/2023 110.00p 110.00p 105.60p 106.40p 189592
17/02/2023 110.00p 110.00p 104.39p 107.00p 556905
16/02/2023 110.00p 110.00p 106.40p 107.10p 423491
15/02/2023 109.40p 109.40p 105.90p 107.60p 1037254
14/02/2023 109.10p 110.00p 107.40p 108.50p 524433
13/02/2023 109.50p 111.36p 107.60p 109.60p 326022
10/02/2023 107.30p 108.80p 104.80p 108.80p 464576
09/02/2023 111.20p 112.70p 107.90p 108.40p 630017
08/02/2023 109.20p 111.10p 106.00p 109.90p 1195022
07/02/2023 111.00p 111.00p 105.00p 105.50p 674844
06/02/2023 106.10p 111.00p 106.10p 109.90p 408885
03/02/2023 108.00p 112.60p 107.70p 109.90p 348440
02/02/2023 108.90p 111.50p 107.75p 111.50p 845262
01/02/2023 101.30p 109.20p 101.30p 108.20p 1137389
31/01/2023 115.20p 115.20p 99.81p 107.00p 3787205
30/01/2023 116.60p 119.60p 115.00p 115.80p 510211
27/01/2023 117.80p 120.00p 115.30p 120.00p 1167955
26/01/2023 120.90p 123.00p 118.70p 120.00p 1078050
25/01/2023 112.20p 120.00p 112.20p 119.50p 959624
24/01/2023 111.00p 118.30p 110.60p 117.10p 1746935
23/01/2023 111.90p 115.78p 111.90p 114.90p 454181
20/01/2023 110.60p 113.60p 109.50p 113.60p 407625
19/01/2023 109.90p 114.40p 109.90p 110.90p 678946
18/01/2023 113.80p 117.30p 113.80p 115.60p 237420
17/01/2023 120.10p 120.10p 115.50p 116.10p 576842
16/01/2023 116.40p 120.00p 116.20p 119.30p 408678
13/01/2023 119.90p 121.70p 117.70p 118.60p 743382
12/01/2023 115.10p 121.00p 109.10p 120.00p 1050196
11/01/2023 116.60p 119.10p 115.10p 116.00p 317221
10/01/2023 113.60p 116.30p 108.70p 115.00p 335503
09/01/2023 117.80p 117.80p 111.30p 113.90p 365732
06/01/2023 115.00p 115.00p 110.60p 114.20p 315964
05/01/2023 114.00p 114.00p 110.50p 113.10p 298654
04/01/2023 109.20p 111.20p 106.70p 111.20p 477954
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

*Close Price adjusted for both dividends and splits