Helios Towers plc (HTWS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:14PM BST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 120.60 | 120.60 | 112.60 | 119.40 | 119.40 | 80,390 |
| 28 June 2024 | 119.20 | 119.40 | 114.71 | 116.40 | 116.40 | 2,580,923 |
| 27 June 2024 | 118.00 | 122.40 | 116.60 | 119.00 | 119.00 | 872,214 |
| 26 June 2024 | 124.00 | 124.00 | 116.60 | 117.80 | 117.80 | 1,631,648 |
| 25 June 2024 | 118.00 | 122.20 | 118.00 | 122.00 | 122.00 | 953,256 |
| 24 June 2024 | 114.00 | 119.00 | 114.00 | 118.80 | 118.80 | 5,273,404 |
| 21 June 2024 | 115.60 | 118.40 | 113.00 | 117.80 | 117.80 | 27,441,751 |
| 20 June 2024 | 113.00 | 118.00 | 113.00 | 116.40 | 116.40 | 1,814,281 |
| 19 June 2024 | 118.40 | 120.80 | 111.20 | 113.60 | 113.60 | 5,137,034 |
| 18 June 2024 | 121.20 | 124.40 | 121.20 | 123.20 | 123.20 | 626,198 |
| 17 June 2024 | 127.80 | 127.80 | 119.01 | 123.40 | 123.40 | 500,262 |
| 14 June 2024 | 123.40 | 125.20 | 122.68 | 124.20 | 124.20 | 397,683 |
| 13 June 2024 | 126.20 | 126.80 | 122.73 | 124.60 | 124.60 | 809,919 |
| 12 June 2024 | 126.40 | 126.40 | 120.00 | 124.00 | 124.00 | 633,611 |
| 11 June 2024 | 123.00 | 128.40 | 122.35 | 123.40 | 123.40 | 634,427 |
| 10 June 2024 | 129.40 | 129.40 | 123.20 | 126.40 | 126.40 | 634,716 |
| 07 June 2024 | 128.60 | 129.20 | 125.80 | 127.40 | 127.40 | 684,590 |
| 06 June 2024 | 129.40 | 129.40 | 125.20 | 127.80 | 127.80 | 931,542 |
| 05 June 2024 | 130.00 | 130.00 | 125.60 | 127.00 | 127.00 | 523,786 |
| 04 June 2024 | 128.80 | 130.40 | 127.80 | 128.00 | 128.00 | 789,914 |
| 03 June 2024 | 125.00 | 129.40 | 124.60 | 129.40 | 129.40 | 1,109,730 |
| 31 May 2024 | 126.60 | 128.00 | 122.00 | 124.80 | 124.80 | 2,689,485 |
| 30 May 2024 | 123.00 | 126.40 | 117.80 | 124.40 | 124.40 | 1,505,135 |
| 29 May 2024 | 124.00 | 124.80 | 118.80 | 119.60 | 119.60 | 950,556 |
| 28 May 2024 | 117.00 | 123.60 | 117.00 | 123.60 | 123.60 | 1,985,813 |
| 24 May 2024 | 115.40 | 120.00 | 114.60 | 118.00 | 118.00 | 822,456 |
| 23 May 2024 | 124.60 | 124.60 | 116.40 | 116.60 | 116.60 | 675,983 |
| 22 May 2024 | 123.00 | 125.80 | 120.40 | 120.40 | 120.40 | 964,170 |
| 21 May 2024 | 127.20 | 127.20 | 123.20 | 123.80 | 123.80 | 670,036 |
| 20 May 2024 | 125.60 | 130.00 | 125.60 | 126.20 | 126.20 | 565,947 |
| 17 May 2024 | 124.60 | 130.00 | 123.40 | 124.80 | 124.80 | 1,095,611 |
| 16 May 2024 | 113.40 | 127.24 | 111.86 | 123.60 | 123.60 | 2,038,136 |
| 15 May 2024 | 113.40 | 113.40 | 109.20 | 110.40 | 110.40 | 1,020,979 |
| 14 May 2024 | 112.00 | 112.21 | 109.20 | 109.20 | 109.20 | 610,261 |
| 13 May 2024 | 110.00 | 113.09 | 110.00 | 110.60 | 110.60 | 3,386,448 |
| 10 May 2024 | 110.00 | 111.00 | 108.20 | 110.00 | 110.00 | 1,267,435 |
| 09 May 2024 | 106.60 | 110.60 | 105.40 | 109.00 | 109.00 | 596,631 |
| 08 May 2024 | 107.80 | 109.20 | 106.00 | 106.60 | 106.60 | 421,919 |
| 07 May 2024 | 106.60 | 107.80 | 104.80 | 107.80 | 107.80 | 1,038,374 |
| 03 May 2024 | 103.00 | 106.00 | 102.00 | 106.00 | 106.00 | 684,349 |
| 02 May 2024 | 103.40 | 103.40 | 100.20 | 102.20 | 102.20 | 533,084 |
| 01 May 2024 | 95.20 | 101.40 | 95.50 | 99.90 | 99.90 | 434,018 |
| 30 Apr 2024 | 99.90 | 101.60 | 98.60 | 98.80 | 98.80 | 843,435 |
| 29 Apr 2024 | 94.00 | 99.50 | 94.00 | 99.40 | 99.40 | 699,971 |
| 26 Apr 2024 | 91.80 | 95.90 | 91.80 | 94.30 | 94.30 | 679,123 |
| 25 Apr 2024 | 94.50 | 94.50 | 91.60 | 92.60 | 92.60 | 393,117 |
| 24 Apr 2024 | 97.70 | 97.70 | 91.50 | 92.70 | 92.70 | 852,181 |
| 23 Apr 2024 | 94.20 | 96.00 | 93.60 | 94.80 | 94.80 | 907,008 |
| 22 Apr 2024 | 93.00 | 99.20 | 93.00 | 94.80 | 94.80 | 450,586 |
| 19 Apr 2024 | 92.80 | 97.20 | 92.80 | 96.50 | 96.50 | 664,571 |
| 18 Apr 2024 | 94.50 | 96.60 | 94.00 | 95.80 | 95.80 | 410,307 |
| 17 Apr 2024 | 93.20 | 95.80 | 92.40 | 93.60 | 93.60 | 843,283 |
| 16 Apr 2024 | 90.00 | 92.70 | 90.00 | 92.70 | 92.70 | 653,629 |
| 15 Apr 2024 | 92.00 | 95.80 | 92.00 | 93.50 | 93.50 | 757,151 |
| 12 Apr 2024 | 96.80 | 98.90 | 94.70 | 95.30 | 95.30 | 353,503 |
| 11 Apr 2024 | 97.80 | 97.80 | 94.46 | 96.20 | 96.20 | 562,522 |
| 10 Apr 2024 | 94.00 | 98.10 | 93.00 | 95.40 | 95.40 | 1,070,115 |
| 09 Apr 2024 | 92.00 | 95.80 | 92.00 | 95.00 | 95.00 | 461,292 |
| 08 Apr 2024 | 93.10 | 94.90 | 92.70 | 93.50 | 93.50 | 612,731 |
| 05 Apr 2024 | 95.00 | 95.00 | 91.50 | 93.50 | 93.50 | 950,905 |
| 04 Apr 2024 | 89.00 | 93.20 | 89.00 | 93.20 | 93.20 | 782,453 |
| 03 Apr 2024 | 91.60 | 93.20 | 90.00 | 91.90 | 91.90 | 689,786 |
| 02 Apr 2024 | 93.60 | 96.70 | 90.80 | 91.60 | 91.60 | 868,687 |
| 28 Mar 2024 | 91.00 | 95.45 | 91.00 | 94.90 | 94.90 | 838,359 |
| 27 Mar 2024 | 89.75 | 93.25 | 89.30 | 92.75 | 92.75 | 626,242 |
| 26 Mar 2024 | 87.65 | 90.70 | 87.40 | 90.60 | 90.60 | 772,573 |
| 25 Mar 2024 | 85.00 | 88.95 | 85.00 | 87.85 | 87.85 | 579,352 |
| 22 Mar 2024 | 85.10 | 88.90 | 85.10 | 88.00 | 88.00 | 418,398 |
| 21 Mar 2024 | 87.00 | 87.50 | 82.30 | 87.15 | 87.15 | 619,697 |
| 20 Mar 2024 | 81.00 | 85.60 | 81.00 | 83.65 | 83.65 | 728,521 |
| 19 Mar 2024 | 80.60 | 83.00 | 79.10 | 83.00 | 83.00 | 927,455 |
| 18 Mar 2024 | 81.50 | 84.70 | 80.45 | 81.50 | 81.50 | 713,367 |
| 15 Mar 2024 | 89.70 | 89.70 | 79.90 | 79.90 | 79.90 | 2,477,144 |
| 14 Mar 2024 | 82.85 | 88.35 | 78.50 | 85.25 | 85.25 | 1,432,535 |
| 13 Mar 2024 | 79.40 | 81.62 | 77.85 | 79.45 | 79.45 | 2,022,740 |
| 12 Mar 2024 | 74.05 | 81.15 | 74.05 | 79.20 | 79.20 | 660,950 |
| 11 Mar 2024 | 78.25 | 79.60 | 76.25 | 78.35 | 78.35 | 793,018 |
| 08 Mar 2024 | 79.55 | 79.55 | 75.55 | 78.85 | 78.85 | 455,404 |
| 07 Mar 2024 | 76.50 | 78.90 | 76.45 | 77.50 | 77.50 | 346,298 |
| 06 Mar 2024 | 77.95 | 78.35 | 76.55 | 76.55 | 76.55 | 972,210 |
| 05 Mar 2024 | 74.60 | 77.30 | 74.05 | 76.20 | 76.20 | 710,388 |
| 04 Mar 2024 | 77.90 | 77.90 | 74.55 | 75.00 | 75.00 | 472,755 |
| 01 Mar 2024 | 77.30 | 78.05 | 74.70 | 76.70 | 76.70 | 730,386 |
| 29 Feb 2024 | 75.65 | 76.90 | 73.65 | 75.45 | 75.45 | 2,602,786 |
| 28 Feb 2024 | 78.75 | 78.75 | 74.40 | 75.80 | 75.80 | 723,742 |
| 27 Feb 2024 | 75.50 | 78.45 | 75.15 | 77.65 | 77.65 | 1,849,926 |
| 26 Feb 2024 | 76.65 | 77.91 | 76.00 | 76.00 | 76.00 | 970,168 |
| 23 Feb 2024 | 76.00 | 78.80 | 75.00 | 76.80 | 76.80 | 2,345,947 |
| 22 Feb 2024 | 77.00 | 77.85 | 75.05 | 76.60 | 76.60 | 624,135 |
| 21 Feb 2024 | 77.00 | 79.15 | 76.15 | 76.65 | 76.65 | 460,792 |
| 20 Feb 2024 | 78.45 | 78.45 | 75.80 | 77.80 | 77.80 | 482,046 |
| 19 Feb 2024 | 78.40 | 78.40 | 75.30 | 76.95 | 76.95 | 349,440 |
| 16 Feb 2024 | 76.95 | 77.10 | 74.15 | 76.70 | 76.70 | 548,095 |
| 15 Feb 2024 | 75.50 | 76.75 | 74.70 | 75.20 | 75.20 | 379,546 |
| 14 Feb 2024 | 78.50 | 78.50 | 74.90 | 75.90 | 75.90 | 482,778 |
| 13 Feb 2024 | 76.35 | 78.15 | 74.65 | 75.85 | 75.85 | 870,423 |
| 12 Feb 2024 | 78.50 | 79.80 | 77.55 | 77.85 | 77.85 | 619,813 |
| 09 Feb 2024 | 75.50 | 78.25 | 74.00 | 77.75 | 77.75 | 892,915 |
| 08 Feb 2024 | 76.35 | 78.40 | 75.90 | 77.05 | 77.05 | 737,569 |
| 07 Feb 2024 | 78.60 | 78.60 | 75.85 | 76.00 | 76.00 | 783,730 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.