Helix Exploration Plc HEX
LSE · United Kingdom · Energy Minerals
GBp 25.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |