Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Helmerich And P (0J4G) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Sep 2026 (Tue) 45.79 45.79 45.79 45.79 1,960
31st Aug 2026 (Mon) 42.31 42.31 42.31 42.31 0
28th Aug 2026 (Fri) 42.31 42.31 42.31 42.31 85
27th Aug 2026 (Thu) 43.00 43.00 43.00 43.00 270
26th Aug 2026 (Wed) 41.41 41.41 41.41 41.41 84
25th Aug 2026 (Tue) 41.76 41.76 41.76 41.76 525
24th Aug 2026 (Mon) 43.81 43.81 43.81 43.81 29
21st Aug 2026 (Fri) 43.45913 43.45913 43.45913 43.45913 1,870
20th Aug 2026 (Thu) 43.93 43.93 43.93 43.93 43
19th Aug 2026 (Wed) 44.15 44.15 44.15 44.15 58
18th Aug 2026 (Tue) 44.52 44.52 44.52 44.52 130
17th Aug 2026 (Mon) 44.27 44.27 44.27 44.27 925
14th Aug 2026 (Fri) 43.95011 43.95011 43.95011 43.95011 111
13th Aug 2026 (Thu) 43.03 43.03 43.03 43.03 155
12th Aug 2026 (Wed) 42.79 42.79 42.79 42.79 68
11th Aug 2026 (Tue) 42.53 42.53 42.53 42.53 51
10th Aug 2026 (Mon) 40.99 40.99 40.99 40.99 6,210
7th Aug 2026 (Fri) 37.30 37.30 37.30 37.30 423
6th Aug 2026 (Thu) 37.40836 37.40836 37.40836 37.40836 139
5th Aug 2026 (Wed) 33.90377 33.90377 33.90377 33.90377 520
4th Aug 2026 (Tue) 34.42861 34.42861 34.42861 34.42861 108
3rd Aug 2026 (Mon) 33.94 33.94 33.94 33.94 626
31st Jul 2026 (Fri) 34.38 34.38 34.38 34.38 67
30th Jul 2026 (Thu) 33.0552 33.0552 33.0552 33.0552 2
29th Jul 2026 (Wed) 33.48884 33.48884 33.48884 33.48884 277
28th Jul 2026 (Tue) 33.16 33.16 33.16 33.16 954
27th Jul 2026 (Mon) 34.44 34.44 34.44 34.44 515
24th Jul 2026 (Fri) 35.52 35.52 35.52 35.52 1,358
23rd Jul 2026 (Thu) 35.78 35.78 35.78 35.78 322
22nd Jul 2026 (Wed) 35.5046 35.5046 35.5046 35.5046 1
21st Jul 2026 (Tue) 34.23 34.23 34.23 34.23 19
20th Jul 2026 (Mon) 33.88678 33.88678 33.88678 33.88678 3
17th Jul 2026 (Fri) 33.92 33.92 33.92 33.92 1
16th Jul 2026 (Thu) 33.76 33.76 33.76 33.76 71
15th Jul 2026 (Wed) 33.16 33.16 33.16 33.16 1,213
14th Jul 2026 (Tue) 33.88275 33.88275 33.88275 33.88275 47
13th Jul 2026 (Mon) 34.06 34.06 34.06 34.06 1,518
10th Jul 2026 (Fri) 33.26316 33.26316 33.26316 33.26316 371
9th Jul 2026 (Thu) 33.16 33.16 33.16 33.16 23
8th Jul 2026 (Wed) 33.30 33.30 33.30 33.30 426
7th Jul 2026 (Tue) 31.57 31.57 31.57 31.57 144
6th Jul 2026 (Mon) 31.59957 31.59957 31.59957 31.59957 804
3rd Jul 2026 (Fri) 31.21205 31.21205 31.21205 31.21205 0
2nd Jul 2026 (Thu) 31.45 31.45 31.45 31.45 914
FTSE 100 Latest
Value10,775.79
Change-13.49