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!

Helix Exploration (HEX) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Jun 2025 (Wed) 20.25 20.75 18.75 18.75 3,748,346
3rd Jun 2025 (Tue) 20.00 21.00 20.25 21.00 4,534,902
2nd Jun 2025 (Mon) 19.50 20.25 19.50 20.00 1,491,026
30th May 2025 (Fri) 20.25 20.50 19.50 19.50 1,456,028
29th May 2025 (Thu) 19.00 20.50 18.50 20.25 3,270,455
28th May 2025 (Wed) 19.10 19.20 18.86 19.20 2,714,601
27th May 2025 (Tue) 17.75 19.50 17.75 19.10 3,762,730
26th May 2025 (Mon) 17.75 17.75 17.75 17.75 0
23rd May 2025 (Fri) 17.00 17.80 17.25 17.75 3,151,489
22nd May 2025 (Thu) 16.50 17.00 16.50 17.00 4,394,373
21st May 2025 (Wed) 15.75 16.25 15.75 16.10 2,581,876
20th May 2025 (Tue) 15.40 15.80 15.60 15.75 1,657,826
19th May 2025 (Mon) 14.85 15.40 15.30 15.40 3,924,980
16th May 2025 (Fri) 14.80 14.85 14.80 14.85 392,782
15th May 2025 (Thu) 14.70 14.90 14.60 14.80 1,331,604
14th May 2025 (Wed) 14.80 14.80 14.65 14.70 1,017,559
13th May 2025 (Tue) 15.20 15.20 14.65 14.80 1,535,174
12th May 2025 (Mon) 15.10 15.20 14.90 15.20 1,161,910
9th May 2025 (Fri) 15.10 15.10 14.85 15.10 861,702
8th May 2025 (Thu) 15.60 15.60 15.10 15.10 756,945
7th May 2025 (Wed) 15.75 15.80 15.60 15.60 479,561
6th May 2025 (Tue) 15.00 15.75 15.00 15.70 3,154,892
5th May 2025 (Mon) 15.18 15.18 15.18 15.18 0
2nd May 2025 (Fri) 15.00 15.05 14.85 15.00 1,136,948
1st May 2025 (Thu) 15.50 15.50 14.75 15.00 1,763,149
30th Apr 2025 (Wed) 16.25 16.75 15.25 15.35 3,745,307
29th Apr 2025 (Tue) 16.15 16.15 15.65 15.90 1,502,964
28th Apr 2025 (Mon) 15.80 16.20 15.70 16.15 1,375,185
25th Apr 2025 (Fri) 15.90 16.00 15.80 15.80 1,006,042
24th Apr 2025 (Thu) 15.40 15.90 15.40 15.90 2,726,702
23rd Apr 2025 (Wed) 16.90 16.90 15.30 15.35 7,322,514
22nd Apr 2025 (Tue) 16.20 17.00 17.00 17.00 3,658,014
21st Apr 2025 (Mon) 16.20 16.20 16.20 16.20 0
18th Apr 2025 (Fri) 16.20 16.20 16.20 16.20 0
17th Apr 2025 (Thu) 14.45 16.30 14.50 16.20 5,732,601
16th Apr 2025 (Wed) 14.40 15.25 14.35 14.45 4,893,482
15th Apr 2025 (Tue) 13.95 14.60 13.75 14.45 2,887,295
14th Apr 2025 (Mon) 12.40 14.20 12.40 13.95 4,574,232
11th Apr 2025 (Fri) 12.15 12.45 12.05 12.40 1,194,153
10th Apr 2025 (Thu) 12.25 12.65 12.10 12.15 3,846,445
9th Apr 2025 (Wed) 12.75 12.30 11.70 11.80 3,977,842
8th Apr 2025 (Tue) 12.40 12.75 12.40 12.75 1,609,185
7th Apr 2025 (Mon) 12.90 12.55 12.00 12.35 3,316,274
FTSE 100 Latest
Value8,793.80
Change-7.49