Helix Exploration Plc HEX
LSE · Vereinigtes Königreich · Energierohstoffe
GBp 25,000,00 (0,00 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 25,00 | -1,96 % | GBp 25,75 | GBp 26,00 | GBp 24,50 | 522,79K |
| 2026-09-29 | GBp 25,50 | -0,97 % | GBp 25,75 | GBp 26,50 | GBp 25,25 | 664,21K |
| 2026-09-28 | GBp 25,75 | +6,19 % | GBp 24,25 | GBp 26,00 | GBp 24,00 | 1,85M |
| 2026-09-25 | GBp 24,25 | +6,59 % | GBp 23,25 | GBp 24,30 | GBp 22,50 | 3,21M |
| 2026-09-24 | GBp 22,75 | 0,00 % | GBp 22,75 | GBp 23,50 | GBp 22,50 | 1,29M |
| 2026-09-23 | GBp 22,75 | -3,19 % | GBp 23,50 | GBp 23,90 | GBp 22,50 | 2,06M |
| 2026-09-22 | GBp 23,50 | -2,08 % | GBp 24,00 | GBp 24,50 | GBp 23,00 | 705,22K |
| 2026-09-21 | GBp 24,00 | +3,90 % | GBp 23,50 | GBp 24,50 | GBp 23,00 | 772,79K |
| 2026-09-18 | GBp 23,10 | -3,75 % | GBp 24,00 | GBp 24,50 | GBp 23,00 | 1,21M |
| 2026-09-17 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,50 | GBp 23,40 | 678,33K |
| 2026-09-16 | GBp 24,00 | 0,00 % | GBp 24,50 | GBp 25,00 | GBp 23,00 | 1,84M |
| 2026-09-15 | GBp 24,00 | -3,03 % | GBp 24,75 | GBp 25,50 | GBp 24,00 | 1,23M |
| 2026-09-14 | GBp 24,75 | -4,81 % | GBp 25,75 | GBp 26,00 | GBp 24,00 | 975,50K |
| 2026-09-11 | GBp 26,00 | +0,97 % | GBp 26,25 | GBp 27,00 | GBp 25,50 | 819,01K |
| 2026-09-10 | GBp 25,75 | +3,41 % | GBp 25,38 | GBp 27,00 | GBp 25,00 | 1,29M |
| 2026-09-09 | GBp 24,90 | +3,75 % | GBp 24,50 | GBp 25,38 | GBp 24,00 | 1,42M |
| 2026-09-08 | GBp 24,00 | +1,69 % | GBp 24,25 | GBp 25,00 | GBp 23,00 | 763,51K |
| 2026-09-07 | GBp 23,60 | -1,67 % | GBp 24,00 | GBp 25,00 | GBp 23,50 | 1,04M |
| 2026-09-04 | GBp 24,00 | -2,04 % | GBp 24,50 | GBp 25,50 | GBp 21,55 | 4,57M |
| 2026-09-03 | GBp 24,50 | -9,26 % | GBp 28,25 | GBp 28,50 | GBp 22,30 | 6,28M |
| 2026-09-02 | GBp 27,00 | -5,26 % | GBp 28,25 | GBp 29,00 | GBp 27,00 | 1,05M |
| 2026-09-01 | GBp 28,50 | +1,79 % | GBp 28,00 | GBp 29,00 | GBp 27,50 | 891,37K |
| 2026-08-28 | GBp 28,00 | -2,61 % | GBp 28,75 | GBp 29,75 | GBp 27,00 | 3,59M |
| 2026-08-27 | GBp 28,75 | +2,31 % | GBp 28,50 | GBp 29,00 | GBp 27,50 | 856,41K |
| 2026-08-26 | GBp 28,10 | -3,10 % | GBp 29,00 | GBp 29,50 | GBp 28,00 | 633,81K |
| 2026-08-25 | GBp 29,00 | -3,33 % | GBp 30,00 | GBp 31,20 | GBp 28,50 | 1,20M |
| 2026-08-24 | GBp 30,00 | -3,23 % | GBp 31,00 | GBp 31,20 | GBp 29,50 | 545,23K |
| 2026-08-21 | GBp 31,00 | +3,33 % | GBp 30,00 | GBp 31,50 | GBp 28,50 | 1,61M |
| 2026-08-20 | GBp 30,00 | -2,76 % | GBp 31,00 | GBp 31,50 | GBp 29,50 | 1,84M |
| 2026-08-19 | GBp 30,85 | +3,70 % | GBp 29,88 | GBp 31,50 | GBp 29,50 | 1,35M |
| 2026-08-18 | GBp 29,75 | 0,00 % | GBp 30,00 | GBp 30,50 | GBp 29,25 | 847,77K |
| 2026-08-17 | GBp 29,75 | +0,85 % | GBp 29,50 | GBp 30,50 | GBp 29,00 | 1,17M |
| 2026-08-14 | GBp 29,50 | +1,72 % | GBp 29,00 | GBp 30,50 | GBp 28,50 | 2,55M |
| 2026-08-13 | GBp 29,00 | +0,87 % | GBp 29,00 | GBp 29,50 | GBp 28,50 | 617,31K |
| 2026-08-12 | GBp 28,75 | -0,35 % | GBp 29,25 | GBp 30,00 | GBp 28,50 | 1,31M |
| 2026-08-11 | GBp 28,85 | +0,35 % | GBp 28,75 | GBp 29,80 | GBp 27,50 | 1,00M |
| 2026-08-10 | GBp 28,75 | +2,68 % | GBp 28,50 | GBp 30,00 | GBp 28,00 | 2,55M |
| 2026-08-07 | GBp 28,00 | +10,67 % | GBp 25,63 | GBp 29,40 | GBp 25,25 | 4,51M |
| 2026-08-06 | GBp 25,30 | +4,33 % | GBp 24,75 | GBp 26,00 | GBp 24,50 | 3,65M |
| 2026-08-05 | GBp 24,25 | +0,52 % | GBp 24,13 | GBp 24,50 | GBp 23,75 | 633,24K |
| 2026-08-04 | GBp 24,13 | +0,52 % | GBp 24,25 | GBp 25,00 | GBp 23,75 | 778,79K |
| 2026-08-03 | GBp 24,00 | 0,00 % | GBp 24,50 | GBp 25,00 | GBp 24,00 | 2,33M |
| 2026-07-31 | GBp 24,00 | -2,04 % | GBp 24,75 | GBp 25,50 | GBp 24,00 | 1,96M |
| 2026-07-30 | GBp 24,50 | +3,16 % | GBp 23,75 | GBp 25,50 | GBp 23,45 | 3,15M |
| 2026-07-29 | GBp 23,75 | +0,64 % | GBp 23,75 | GBp 24,50 | GBp 23,00 | 1,55M |
| 2026-07-28 | GBp 23,60 | -2,68 % | GBp 24,38 | GBp 24,80 | GBp 23,60 | 1,11M |
| 2026-07-27 | GBp 24,25 | -4,90 % | GBp 25,50 | GBp 26,00 | GBp 24,00 | 1,35M |
| 2026-07-24 | GBp 25,50 | -1,92 % | GBp 26,00 | GBp 26,40 | GBp 25,06 | 1,03M |
| 2026-07-23 | GBp 26,00 | +1,17 % | GBp 26,00 | GBp 26,50 | GBp 25,50 | 784,75K |
| 2026-07-22 | GBp 25,70 | +0,78 % | GBp 25,63 | GBp 26,50 | GBp 25,25 | 1,13M |
| 2026-07-21 | GBp 25,50 | -2,11 % | GBp 26,25 | GBp 27,00 | GBp 25,00 | 1,27M |
| 2026-07-20 | GBp 26,05 | +8,54 % | GBp 24,25 | GBp 26,35 | GBp 23,63 | 4,82M |
| 2026-07-17 | GBp 24,00 | -2,04 % | GBp 24,50 | GBp 25,00 | GBp 23,08 | 1,90M |
| 2026-07-16 | GBp 24,50 | -2,39 % | GBp 25,00 | GBp 25,50 | GBp 24,00 | 1,66M |
| 2026-07-15 | GBp 25,10 | -3,46 % | GBp 25,75 | GBp 26,00 | GBp 24,50 | 1,08M |
| 2026-07-14 | GBp 26,00 | +1,96 % | GBp 25,50 | GBp 26,50 | GBp 24,96 | 3,26M |
| 2026-07-13 | GBp 25,50 | +5,15 % | GBp 24,50 | GBp 26,00 | GBp 24,00 | 3,06M |
| 2026-07-10 | GBp 24,25 | +4,30 % | GBp 23,25 | GBp 25,00 | GBp 23,15 | 1,78M |
| 2026-07-09 | GBp 23,25 | -2,11 % | GBp 23,63 | GBp 23,85 | GBp 23,00 | 2,13M |
| 2026-07-08 | GBp 23,75 | -4,23 % | GBp 25,00 | GBp 25,50 | GBp 23,00 | 1,80M |
| 2026-07-07 | GBp 24,80 | -0,80 % | GBp 25,00 | GBp 25,50 | GBp 24,50 | 2,11M |
| 2026-07-06 | GBp 25,00 | +4,38 % | GBp 24,00 | GBp 25,50 | GBp 23,50 | 10,07M |
| 2026-07-03 | GBp 23,95 | -7,88 % | GBp 23,25 | GBp 25,00 | GBp 22,50 | 11,81M |
| 2026-07-02 | GBp 26,00 | -1,89 % | GBp 26,50 | GBp 27,50 | GBp 25,00 | 2,07M |
| 2026-07-01 | GBp 26,50 | -4,50 % | GBp 27,75 | GBp 28,00 | GBp 26,00 | 1,45M |
| 2026-06-30 | GBp 27,75 | -4,72 % | GBp 29,38 | GBp 30,00 | GBp 27,00 | 2,54M |
| 2026-06-29 | GBp 29,13 | +0,43 % | GBp 29,75 | GBp 30,50 | GBp 28,50 | 737,22K |
| 2026-06-26 | GBp 29,00 | -1,28 % | GBp 29,38 | GBp 30,00 | GBp 28,90 | 666,38K |
| 2026-06-25 | GBp 29,38 | -4,47 % | GBp 30,75 | GBp 31,00 | GBp 28,00 | 2,80M |
| 2026-06-24 | GBp 30,75 | -3,91 % | GBp 32,00 | GBp 32,50 | GBp 30,50 | 1,62M |
| 2026-06-23 | GBp 32,00 | -1,54 % | GBp 33,75 | GBp 34,50 | GBp 31,50 | 932,20K |
| 2026-06-22 | GBp 32,50 | -2,99 % | GBp 33,50 | GBp 34,50 | GBp 32,00 | 650,29K |
| 2026-06-19 | GBp 33,50 | +1,52 % | GBp 33,50 | GBp 34,00 | GBp 33,00 | 262,97K |
| 2026-06-18 | GBp 33,00 | -3,23 % | GBp 34,50 | GBp 35,00 | GBp 33,00 | 893,42K |
| 2026-06-17 | GBp 34,10 | -1,87 % | GBp 34,75 | GBp 35,00 | GBp 33,56 | 528,47K |
| 2026-06-16 | GBp 34,75 | -1,28 % | GBp 35,50 | GBp 36,00 | GBp 34,00 | 615,47K |
| 2026-06-15 | GBp 35,20 | -0,85 % | GBp 36,25 | GBp 37,00 | GBp 34,00 | 1,49M |
| 2026-06-12 | GBp 35,50 | -2,47 % | GBp 36,25 | GBp 37,00 | GBp 35,00 | 681,06K |
| 2026-06-11 | GBp 36,40 | -0,82 % | GBp 37,25 | GBp 38,00 | GBp 35,00 | 396,83K |
| 2026-06-10 | GBp 36,70 | -3,42 % | GBp 38,00 | GBp 38,50 | GBp 35,00 | 999,79K |
| 2026-06-09 | GBp 38,00 | +2,70 % | GBp 37,00 | GBp 39,00 | GBp 36,50 | 640,77K |
| 2026-06-08 | GBp 37,00 | -0,67 % | GBp 38,00 | GBp 39,00 | GBp 36,50 | 1,53M |
| 2026-06-05 | GBp 37,25 | 0,00 % | GBp 37,25 | GBp 38,00 | GBp 36,00 | 586,30K |
| 2026-06-04 | GBp 37,25 | -2,61 % | GBp 38,25 | GBp 39,00 | GBp 36,00 | 1,11M |
| 2026-06-03 | GBp 38,25 | +0,66 % | GBp 38,00 | GBp 39,00 | GBp 37,00 | 844,02K |
| 2026-06-02 | GBp 38,00 | +5,26 % | GBp 39,50 | GBp 41,00 | GBp 37,50 | 4,08M |
| 2026-06-01 | GBp 36,10 | -0,82 % | GBp 36,00 | GBp 37,00 | GBp 34,15 | 2,70M |
| 2026-05-29 | GBp 36,40 | -3,70 % | GBp 38,00 | GBp 38,10 | GBp 35,50 | 2,89M |
| 2026-05-28 | GBp 37,80 | -4,30 % | GBp 39,50 | GBp 41,00 | GBp 37,00 | 2,11M |
| 2026-05-27 | GBp 39,50 | -1,74 % | GBp 39,75 | GBp 40,50 | GBp 39,00 | 1,17M |