Helios Towers (HTWS) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
19/11/2019 122.00p 127.00p 121.00p 122.00p 381904
18/11/2019 122.00p 132.00p 120.30p 121.10p 413878
15/11/2019 122.00p 124.93p 120.10p 121.00p 665097
14/11/2019 120.00p 123.00p 119.50p 121.00p 538784
13/11/2019 120.00p 120.00p 117.46p 120.00p 75168
12/11/2019 118.00p 124.00p 118.00p 119.00p 111638
11/11/2019 118.00p 120.00p 117.00p 119.00p 196473
08/11/2019 120.00p 120.00p 116.50p 116.50p 54408
07/11/2019 117.80p 118.00p 113.00p 117.00p 168792
06/11/2019 120.00p 121.48p 116.00p 116.00p 202759
05/11/2019 120.00p 120.00p 118.00p 118.00p 96748
04/11/2019 120.00p 126.42p 119.00p 119.00p 15494
01/11/2019 119.90p 122.80p 119.00p 120.00p 30505
31/10/2019 120.00p 121.00p 119.80p 120.00p 15017
30/10/2019 121.00p 126.62p 119.00p 120.00p 19405
29/10/2019 118.40p 122.00p 118.40p 120.50p 21801
28/10/2019 124.90p 126.56p 121.50p 121.50p 9048
25/10/2019 120.80p 126.90p 120.80p 121.00p 59184
24/10/2019 126.00p 126.00p 117.10p 121.00p 130438
23/10/2019 117.20p 121.70p 117.20p 120.00p 92497
22/10/2019 122.02p 124.61p 117.04p 118.00p 35186
21/10/2019 123.02p 124.98p 121.00p 122.70p 271639
18/10/2019 118.00p 123.00p 118.00p 123.00p 1287647
17/10/2019 123.00p 123.00p 122.24p 122.24p 132293
16/10/2019 123.00p 123.00p 122.00p 122.80p 2494724
15/10/2019 117.02p 126.98p 115.00p 121.50p 19776368

*Close Price adjusted for both dividends and splits