Helios Towers Plc HTWS
LSE · Vereinigtes Königreich · Kommunikation
GBp 210,00-2,80 (-1,32 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 210,60 | -1,03 % | GBp 211,40 | GBp 211,60 | GBp 205,00 | 1,11M |
| 2026-09-30 | GBp 212,80 | -0,56 % | GBp 213,20 | GBp 217,20 | GBp 212,80 | 6,33M |
| 2026-09-29 | GBp 214,00 | +0,47 % | GBp 215,20 | GBp 215,20 | GBp 212,00 | 4,20M |
| 2026-09-28 | GBp 213,00 | +0,57 % | GBp 210,00 | GBp 218,40 | GBp 210,00 | 1,76M |
| 2026-09-25 | GBp 211,80 | 0,00 % | GBp 212,00 | GBp 217,20 | GBp 211,20 | 1,71M |
| 2026-09-24 | GBp 211,80 | -1,03 % | GBp 211,00 | GBp 219,41 | GBp 211,00 | 2,09M |
| 2026-09-23 | GBp 214,00 | +1,42 % | GBp 210,00 | GBp 215,20 | GBp 207,60 | 2,50M |
| 2026-09-22 | GBp 211,00 | +0,48 % | GBp 208,60 | GBp 213,20 | GBp 208,60 | 2,06M |
| 2026-09-21 | GBp 210,00 | +2,34 % | GBp 208,20 | GBp 211,80 | GBp 205,00 | 2,40M |
| 2026-09-18 | GBp 205,20 | -1,54 % | GBp 200,20 | GBp 209,40 | GBp 200,20 | 11,59M |
| 2026-09-17 | GBp 208,40 | +3,07 % | GBp 205,00 | GBp 210,80 | GBp 201,60 | 2,32M |
| 2026-09-16 | GBp 202,20 | +3,53 % | GBp 195,00 | GBp 203,20 | GBp 194,60 | 4,09M |
| 2026-09-15 | GBp 195,30 | -0,61 % | GBp 197,00 | GBp 197,60 | GBp 195,10 | 2,49M |
| 2026-09-14 | GBp 196,50 | -1,11 % | GBp 198,00 | GBp 199,50 | GBp 195,60 | 4,66M |
| 2026-09-11 | GBp 198,70 | +1,64 % | GBp 196,90 | GBp 202,60 | GBp 195,00 | 1,69M |
| 2026-09-10 | GBp 195,50 | -1,01 % | GBp 199,30 | GBp 199,40 | GBp 195,50 | 2,27M |
| 2026-09-09 | GBp 197,50 | -2,90 % | GBp 203,60 | GBp 204,00 | GBp 195,10 | 1,89M |
| 2026-09-08 | GBp 203,40 | +0,59 % | GBp 197,90 | GBp 207,00 | GBp 197,90 | 890,29K |
| 2026-09-07 | GBp 202,20 | -0,69 % | GBp 203,20 | GBp 205,60 | GBp 202,00 | 819,01K |
| 2026-09-04 | GBp 203,60 | +0,49 % | GBp 200,60 | GBp 204,40 | GBp 198,80 | 1,32M |
| 2026-09-03 | GBp 202,60 | +3,47 % | GBp 197,00 | GBp 203,00 | GBp 195,80 | 1,34M |
| 2026-09-02 | GBp 195,80 | -1,01 % | GBp 197,50 | GBp 199,50 | GBp 195,30 | 1,72M |
| 2026-09-01 | GBp 197,80 | -2,27 % | GBp 202,40 | GBp 202,60 | GBp 194,00 | 2,53M |
| 2026-08-28 | GBp 202,40 | -0,49 % | GBp 203,60 | GBp 205,40 | GBp 202,40 | 2,36M |
| 2026-08-27 | GBp 203,40 | +0,20 % | GBp 203,20 | GBp 204,00 | GBp 201,60 | 1,49M |
| 2026-08-26 | GBp 203,00 | -0,59 % | GBp 204,80 | GBp 205,60 | GBp 202,20 | 2,14M |
| 2026-08-25 | GBp 204,20 | +0,39 % | GBp 204,20 | GBp 205,80 | GBp 203,60 | 1,14M |
| 2026-08-24 | GBp 203,40 | -1,36 % | GBp 206,40 | GBp 208,20 | GBp 203,00 | 1,15M |
| 2026-08-21 | GBp 206,20 | +1,58 % | GBp 203,80 | GBp 206,60 | GBp 203,60 | 1,27M |
| 2026-08-20 | GBp 203,00 | +1,00 % | GBp 202,20 | GBp 207,80 | GBp 200,60 | 1,99M |
| 2026-08-19 | GBp 201,00 | +0,30 % | GBp 202,60 | GBp 202,60 | GBp 197,90 | 1,40M |
| 2026-08-18 | GBp 200,40 | -0,50 % | GBp 201,40 | GBp 203,80 | GBp 200,00 | 1,11M |
| 2026-08-17 | GBp 201,40 | -1,66 % | GBp 204,80 | GBp 205,20 | GBp 200,80 | 690,90K |
| 2026-08-14 | GBp 204,80 | -1,16 % | GBp 210,40 | GBp 210,40 | GBp 203,40 | 1,20M |
| 2026-08-13 | GBp 207,20 | +0,10 % | GBp 208,20 | GBp 208,40 | GBp 204,30 | 1,39M |
| 2026-08-12 | GBp 207,00 | +2,17 % | GBp 209,20 | GBp 209,20 | GBp 199,22 | 1,21M |
| 2026-08-11 | GBp 202,60 | +1,50 % | GBp 198,40 | GBp 203,80 | GBp 197,20 | 2,90M |
| 2026-08-10 | GBp 199,60 | -1,48 % | GBp 204,00 | GBp 204,00 | GBp 198,00 | 1,83M |
| 2026-08-07 | GBp 202,60 | +2,37 % | GBp 197,40 | GBp 204,00 | GBp 194,30 | 5,86M |
| 2026-08-06 | GBp 197,90 | +1,38 % | GBp 193,90 | GBp 198,20 | GBp 193,60 | 2,25M |
| 2026-08-05 | GBp 195,20 | -1,36 % | GBp 198,70 | GBp 200,40 | GBp 192,90 | 9,79M |
| 2026-08-04 | GBp 197,90 | +1,23 % | GBp 195,50 | GBp 198,60 | GBp 193,70 | 16,39M |
| 2026-08-03 | GBp 195,50 | -0,15 % | GBp 196,00 | GBp 197,90 | GBp 186,40 | 12,01M |
| 2026-07-31 | GBp 195,80 | -4,39 % | GBp 204,80 | GBp 208,20 | GBp 193,90 | 2,44M |
| 2026-07-30 | GBp 204,80 | +1,29 % | GBp 216,20 | GBp 216,60 | GBp 203,40 | 3,22M |
| 2026-07-29 | GBp 202,20 | -2,32 % | GBp 207,40 | GBp 209,40 | GBp 200,00 | 8,65M |
| 2026-07-28 | GBp 207,00 | +2,37 % | GBp 205,00 | GBp 210,00 | GBp 202,80 | 3,81M |
| 2026-07-27 | GBp 202,20 | -0,39 % | GBp 205,00 | GBp 206,20 | GBp 202,20 | 2,64M |
| 2026-07-24 | GBp 203,00 | +1,55 % | GBp 199,90 | GBp 203,20 | GBp 197,50 | 1,89M |
| 2026-07-23 | GBp 199,90 | -0,25 % | GBp 200,00 | GBp 202,20 | GBp 196,80 | 2,03M |
| 2026-07-22 | GBp 200,40 | +5,20 % | GBp 189,10 | GBp 200,40 | GBp 187,70 | 2,11M |
| 2026-07-21 | GBp 190,50 | +0,95 % | GBp 187,80 | GBp 192,10 | GBp 187,80 | 1,47M |
| 2026-07-20 | GBp 188,70 | -3,08 % | GBp 193,90 | GBp 194,70 | GBp 186,90 | 1,30M |
| 2026-07-17 | GBp 194,70 | -0,66 % | GBp 193,70 | GBp 198,00 | GBp 192,00 | 1,21M |
| 2026-07-16 | GBp 196,00 | -1,61 % | GBp 199,00 | GBp 199,10 | GBp 194,70 | 1,63M |
| 2026-07-15 | GBp 199,20 | +0,30 % | GBp 197,60 | GBp 199,90 | GBp 196,10 | 1,34M |
| 2026-07-14 | GBp 198,60 | -0,70 % | GBp 200,00 | GBp 205,00 | GBp 197,40 | 1,29M |
| 2026-07-13 | GBp 200,00 | +2,93 % | GBp 194,10 | GBp 204,00 | GBp 193,10 | 2,02M |
| 2026-07-10 | GBp 194,30 | -1,37 % | GBp 196,40 | GBp 197,30 | GBp 194,30 | 1,61M |
| 2026-07-09 | GBp 197,00 | +2,50 % | GBp 192,40 | GBp 197,00 | GBp 189,70 | 1,50M |
| 2026-07-08 | GBp 192,20 | -2,09 % | GBp 194,30 | GBp 196,00 | GBp 188,00 | 7,57M |
| 2026-07-07 | GBp 196,30 | -1,75 % | GBp 199,80 | GBp 200,00 | GBp 195,60 | 3,54M |
| 2026-07-06 | GBp 199,80 | -1,58 % | GBp 202,40 | GBp 203,40 | GBp 199,40 | 2,33M |
| 2026-07-03 | GBp 203,00 | +0,69 % | GBp 202,60 | GBp 203,80 | GBp 201,00 | 1,86M |
| 2026-07-02 | GBp 201,60 | +1,36 % | GBp 198,00 | GBp 204,40 | GBp 196,80 | 1,82M |
| 2026-07-01 | GBp 198,90 | -0,65 % | GBp 199,70 | GBp 200,80 | GBp 195,00 | 2,74M |
| 2026-06-30 | GBp 200,20 | -2,63 % | GBp 207,00 | GBp 207,00 | GBp 197,60 | 5,09M |
| 2026-06-29 | GBp 205,60 | -4,10 % | GBp 214,00 | GBp 214,40 | GBp 205,40 | 3,34M |
| 2026-06-26 | GBp 214,40 | +1,71 % | GBp 209,00 | GBp 214,60 | GBp 208,80 | 1,55M |
| 2026-06-25 | GBp 210,80 | -1,40 % | GBp 214,00 | GBp 216,40 | GBp 209,60 | 2,35M |
| 2026-06-24 | GBp 213,80 | +0,85 % | GBp 211,00 | GBp 213,80 | GBp 210,00 | 3,90M |
| 2026-06-23 | GBp 212,00 | -2,39 % | GBp 215,80 | GBp 216,00 | GBp 210,60 | 2,54M |
| 2026-06-22 | GBp 217,20 | +0,09 % | GBp 221,00 | GBp 221,00 | GBp 215,80 | 3,86M |
| 2026-06-19 | GBp 217,00 | +0,09 % | GBp 215,00 | GBp 219,00 | GBp 211,60 | 6,30M |
| 2026-06-18 | GBp 216,80 | -0,09 % | GBp 216,80 | GBp 219,20 | GBp 214,00 | 3,08M |
| 2026-06-17 | GBp 217,00 | -1,99 % | GBp 224,80 | GBp 224,80 | GBp 214,20 | 2,17M |
| 2026-06-16 | GBp 221,40 | -0,72 % | GBp 221,20 | GBp 223,60 | GBp 220,20 | 5,08M |
| 2026-06-15 | GBp 223,00 | -0,09 % | GBp 227,60 | GBp 227,60 | GBp 220,80 | 2,40M |
| 2026-06-12 | GBp 223,20 | +1,64 % | GBp 220,00 | GBp 224,00 | GBp 219,20 | 1,79M |
| 2026-06-11 | GBp 219,60 | -0,18 % | GBp 218,40 | GBp 221,80 | GBp 218,20 | 1,42M |
| 2026-06-10 | GBp 220,00 | -0,09 % | GBp 222,00 | GBp 222,00 | GBp 216,61 | 2,79M |
| 2026-06-09 | GBp 220,20 | -1,26 % | GBp 223,00 | GBp 227,80 | GBp 220,20 | 1,85M |
| 2026-06-08 | GBp 223,00 | +0,18 % | GBp 220,00 | GBp 224,60 | GBp 217,00 | 3,13M |
| 2026-06-05 | GBp 222,60 | -1,15 % | GBp 227,00 | GBp 227,00 | GBp 221,60 | 922,46K |
| 2026-06-04 | GBp 225,20 | -0,97 % | GBp 225,00 | GBp 233,80 | GBp 221,00 | 2,38M |
| 2026-06-03 | GBp 227,40 | -3,07 % | GBp 232,20 | GBp 237,20 | GBp 227,40 | 1,90M |
| 2026-06-02 | GBp 234,60 | -0,17 % | GBp 234,60 | GBp 237,60 | GBp 231,40 | 1,09M |
| 2026-06-01 | GBp 235,00 | +0,17 % | GBp 238,00 | GBp 238,00 | GBp 232,40 | 2,54M |
| 2026-05-29 | GBp 234,60 | -0,42 % | GBp 239,00 | GBp 239,00 | GBp 234,00 | 3,70M |
| 2026-05-28 | GBp 235,60 | -1,26 % | GBp 239,60 | GBp 240,20 | GBp 234,20 | 893,17K |