Helios Towers (HTWS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
30/03/2021 169.20p 170.00p 166.20p 169.40p 363070
29/03/2021 164.60p 166.40p 159.40p 166.40p 401810
26/03/2021 165.80p 165.80p 158.00p 159.00p 463153
25/03/2021 167.60p 168.97p 160.40p 161.00p 434167
24/03/2021 163.00p 170.00p 162.17p 164.40p 4554194
23/03/2021 164.60p 166.40p 158.96p 166.40p 982268
22/03/2021 160.80p 160.80p 155.20p 159.00p 549442
19/03/2021 160.00p 160.00p 152.20p 153.00p 2929192
18/03/2021 162.80p 162.80p 150.80p 154.00p 794728
17/03/2021 150.80p 157.20p 150.80p 157.20p 520044
16/03/2021 155.00p 157.80p 152.80p 152.80p 728344
15/03/2021 164.00p 164.00p 152.00p 154.80p 1227319
12/03/2021 160.00p 162.49p 155.80p 156.80p 883132
11/03/2021 157.00p 160.11p 148.17p 158.00p 4551061
10/03/2021 158.80p 171.20p 158.80p 168.00p 458303
09/03/2021 169.00p 169.00p 157.90p 167.60p 284999
08/03/2021 166.00p 166.40p 159.40p 165.00p 382118
05/03/2021 169.40p 169.40p 161.40p 162.20p 350365
04/03/2021 169.40p 169.40p 164.00p 165.00p 461143
03/03/2021 165.00p 167.00p 164.20p 165.60p 520135
02/03/2021 166.20p 167.20p 163.20p 164.00p 364494
01/03/2021 163.40p 166.60p 161.40p 162.40p 995711
26/02/2021 160.40p 165.60p 160.40p 161.60p 723849
25/02/2021 163.60p 163.80p 160.80p 163.80p 714394
24/02/2021 160.40p 167.08p 160.40p 162.00p 785291
23/02/2021 168.00p 168.00p 160.80p 163.40p 684891
22/02/2021 168.00p 168.20p 161.40p 165.00p 715057
19/02/2021 175.00p 175.00p 167.20p 167.20p 598156
18/02/2021 175.00p 175.00p 169.60p 170.00p 303119
17/02/2021 165.20p 171.60p 165.20p 168.00p 400592
16/02/2021 172.40p 174.60p 170.00p 172.20p 346475
15/02/2021 174.40p 175.00p 169.80p 171.00p 324861
12/02/2021 170.00p 171.38p 168.60p 170.00p 479358
11/02/2021 169.40p 172.40p 166.00p 172.00p 321773
10/02/2021 175.00p 175.00p 164.80p 169.40p 475272
09/02/2021 162.60p 172.80p 162.60p 170.40p 690733
08/02/2021 175.00p 175.00p 169.40p 171.20p 308841
05/02/2021 168.00p 172.00p 168.00p 172.00p 891017
04/02/2021 175.00p 175.00p 168.40p 169.40p 1282944
03/02/2021 172.80p 173.80p 169.80p 173.80p 823508
02/02/2021 167.00p 171.60p 164.20p 171.60p 1029248
01/02/2021 159.60p 163.80p 157.20p 163.80p 1331155
29/01/2021 152.20p 160.00p 152.20p 159.60p 637318
28/01/2021 150.00p 158.20p 150.00p 156.40p 600319
27/01/2021 156.40p 159.80p 151.60p 155.40p 396247
26/01/2021 155.00p 160.80p 154.00p 156.80p 417061
25/01/2021 156.00p 157.40p 153.40p 156.60p 819823
22/01/2021 150.20p 154.00p 150.00p 153.40p 1417428
21/01/2021 151.20p 154.00p 150.00p 152.20p 915282
20/01/2021 146.00p 151.80p 144.80p 150.40p 784064
19/01/2021 152.00p 153.00p 144.20p 146.00p 532722
18/01/2021 146.80p 154.07p 144.80p 145.00p 494120
15/01/2021 157.00p 157.00p 147.20p 147.20p 613727
14/01/2021 155.20p 158.00p 152.20p 153.20p 651438
13/01/2021 154.80p 158.00p 152.60p 155.20p 549990
12/01/2021 155.00p 156.80p 153.40p 154.60p 987647
11/01/2021 154.80p 155.60p 153.00p 154.80p 1144960
08/01/2021 156.80p 156.80p 150.60p 152.40p 1743791
07/01/2021 157.20p 157.20p 150.20p 150.40p 560763
06/01/2021 159.00p 159.00p 154.80p 154.80p 673599
05/01/2021 155.40p 158.60p 152.49p 158.40p 607091
04/01/2021 155.20p 159.20p 154.40p 156.40p 607845
31/12/2020 155.00p 155.00p 150.80p 153.00p 399973
30/12/2020 154.00p 154.00p 147.20p 150.00p 600467
28/12/2020 149.20p 154.20p 149.00p 151.00p 178333
24/12/2020 149.20p 154.20p 149.00p 151.00p 178333
23/12/2020 144.80p 148.40p 143.40p 147.80p 639731
22/12/2020 145.00p 145.40p 142.00p 144.80p 313038
21/12/2020 147.80p 148.20p 141.80p 144.60p 661015
18/12/2020 145.80p 149.00p 142.00p 149.00p 4830560
17/12/2020 145.00p 145.00p 140.20p 142.80p 2332958
16/12/2020 143.60p 146.00p 140.20p 141.40p 1619173
15/12/2020 141.00p 144.20p 137.40p 143.60p 1886160
14/12/2020 145.20p 145.20p 136.40p 137.20p 1085794
11/12/2020 142.00p 144.78p 137.80p 139.00p 1857785
10/12/2020 143.80p 146.00p 141.60p 142.40p 561015
09/12/2020 150.40p 150.80p 141.40p 142.00p 664290
08/12/2020 145.20p 147.26p 143.00p 143.80p 636985
07/12/2020 154.80p 155.40p 144.20p 144.80p 1868955
04/12/2020 152.00p 152.00p 149.60p 151.40p 866406
03/12/2020 148.80p 151.80p 144.44p 151.80p 930044
02/12/2020 142.60p 146.40p 140.00p 145.40p 1531595
01/12/2020 149.60p 149.60p 140.80p 141.20p 1518024
30/11/2020 153.40p 153.40p 146.60p 146.60p 853604
27/11/2020 150.00p 150.20p 146.00p 150.20p 1043940
26/11/2020 155.00p 155.00p 146.60p 147.00p 761046
25/11/2020 157.40p 157.40p 150.20p 150.40p 1032728
24/11/2020 158.00p 158.00p 152.40p 155.00p 1050023
23/11/2020 162.00p 162.00p 155.80p 155.80p 841333
20/11/2020 155.00p 160.00p 151.40p 156.00p 4579752
19/11/2020 175.60p 176.39p 173.60p 175.40p 371299
18/11/2020 177.00p 177.00p 174.00p 177.00p 357198
17/11/2020 178.00p 178.60p 168.20p 176.20p 656797
16/11/2020 187.00p 188.00p 176.40p 177.00p 415478
13/11/2020 175.20p 185.40p 175.20p 181.60p 449583
12/11/2020 178.40p 184.40p 173.60p 180.80p 465391
10/11/2020 177.60p 177.60p 165.00p 167.00p 373486
09/11/2020 173.60p 177.20p 166.60p 176.00p 428824
06/11/2020 175.60p 175.60p 167.20p 173.00p 186383
05/11/2020 173.80p 175.00p 169.00p 169.00p 395664
04/11/2020 168.00p 171.60p 166.20p 170.00p 597737
03/11/2020 168.60p 169.20p 159.20p 168.80p 822984
02/11/2020 169.20p 169.20p 158.80p 164.40p 345667
30/10/2020 160.00p 164.00p 155.60p 161.20p 378208
29/10/2020 168.80p 171.80p 157.60p 160.20p 1166955
28/10/2020 164.80p 167.60p 159.80p 164.00p 447577
27/10/2020 157.20p 171.20p 157.20p 167.80p 399414
26/10/2020 162.80p 169.20p 158.04p 165.20p 615775
23/10/2020 165.00p 167.00p 161.20p 165.00p 260670
22/10/2020 160.00p 163.80p 158.60p 162.80p 199449
21/10/2020 162.00p 163.00p 157.60p 159.00p 114878
20/10/2020 162.60p 164.60p 160.20p 160.20p 159655
19/10/2020 159.40p 161.20p 159.00p 161.20p 1481006
16/10/2020 159.80p 161.20p 154.00p 160.60p 977124
15/10/2020 155.00p 158.40p 152.00p 155.60p 292689
14/10/2020 155.00p 158.59p 153.00p 156.40p 234009
13/10/2020 151.40p 159.00p 151.40p 152.00p 247728
12/10/2020 151.80p 159.80p 151.80p 158.20p 263971
09/10/2020 154.80p 157.80p 151.60p 155.80p 236893
08/10/2020 157.20p 157.20p 147.40p 153.80p 322044
07/10/2020 159.00p 159.00p 148.20p 148.80p 321536
06/10/2020 157.00p 157.00p 147.40p 155.80p 403491
05/10/2020 155.80p 156.20p 149.60p 149.60p 135053
02/10/2020 152.40p 155.38p 149.07p 151.40p 339733
01/10/2020 159.80p 159.80p 150.60p 152.40p 195237
30/09/2020 153.00p 157.80p 151.40p 156.60p 364562
29/09/2020 158.40p 159.40p 153.00p 153.00p 258803
28/09/2020 161.60p 165.60p 157.60p 159.20p 135274
25/09/2020 167.20p 167.20p 155.20p 159.00p 273869
24/09/2020 159.00p 162.00p 155.20p 159.00p 656102
23/09/2020 166.80p 168.20p 156.00p 157.20p 292231
22/09/2020 159.20p 161.20p 154.20p 158.60p 351132
21/09/2020 165.00p 165.00p 159.20p 159.80p 277879
18/09/2020 168.80p 170.00p 160.20p 167.60p 2589826
17/09/2020 161.20p 164.20p 157.00p 161.20p 204895
16/09/2020 162.60p 169.00p 161.40p 162.40p 380631
15/09/2020 155.00p 170.00p 155.00p 167.40p 702959
14/09/2020 154.40p 164.60p 154.20p 162.80p 619259
11/09/2020 159.00p 166.60p 158.40p 162.40p 1177215
10/09/2020 159.00p 162.40p 153.80p 160.60p 1029201
09/09/2020 150.20p 159.60p 150.20p 156.00p 535711
08/09/2020 156.00p 157.00p 152.40p 155.60p 552283
07/09/2020 152.20p 160.00p 150.00p 158.00p 349593
04/09/2020 166.60p 166.60p 150.40p 150.80p 294867
03/09/2020 160.00p 165.00p 158.20p 158.60p 355010
02/09/2020 160.00p 164.00p 155.00p 159.00p 396517
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

*Close Price adjusted for both dividends and splits