Helix Exploration PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 16.750 | 17.500 | 15.780 | 17.000 | 17.000 | 4,331,081 |
| 2024-09-04 | 17.250 | 18.000 | 16.000 | 16.750 | 16.750 | 4,510,686 |
| 2024-09-03 | 17.000 | 18.000 | 15.500 | 17.250 | 17.250 | 16,275,719 |
| 2024-09-02 | 20.500 | 22.390 | 20.000 | 21.000 | 21.000 | 5,668,528 |
| 2024-08-30 | 19.100 | 22.000 | 18.880 | 20.400 | 20.400 | 6,378,162 |
| 2024-08-29 | 19.700 | 20.000 | 18.220 | 19.250 | 19.250 | 4,865,665 |
| 2024-08-28 | 23.500 | 24.000 | 19.005 | 19.700 | 19.700 | 11,869,696 |
| 2024-08-27 | 22.500 | 24.000 | 20.000 | 21.200 | 21.200 | 4,662,309 |
| 2024-08-23 | 23.500 | 24.695 | 22.066 | 22.500 | 22.500 | 2,865,834 |
| 2024-08-22 | 23.000 | 24.000 | 22.125 | 23.500 | 23.500 | 2,050,365 |
| 2024-08-21 | 22.500 | 24.700 | 22.000 | 23.000 | 23.000 | 3,530,931 |
| 2024-08-20 | 21.200 | 25.000 | 20.270 | 22.600 | 22.600 | 7,864,928 |
| 2024-08-19 | 23.000 | 26.700 | 20.000 | 21.200 | 21.200 | 10,468,540 |
| 2024-08-16 | 19.350 | 21.000 | 19.000 | 19.750 | 19.750 | 2,240,510 |
| 2024-08-15 | 19.250 | 20.000 | 19.000 | 19.350 | 19.350 | 1,797,164 |
| 2024-08-14 | 19.000 | 20.160 | 18.000 | 19.250 | 19.250 | 2,609,902 |
| 2024-08-13 | 19.000 | 20.000 | 17.100 | 19.000 | 19.000 | 4,437,830 |
| 2024-08-12 | 21.100 | 21.140 | 18.000 | 19.000 | 19.000 | 2,829,364 |
| 2024-08-09 | 21.200 | 22.000 | 20.125 | 20.400 | 20.400 | 2,212,927 |
| 2024-08-08 | 19.250 | 22.000 | 18.100 | 20.800 | 20.800 | 2,413,703 |
| 2024-08-07 | 19.700 | 21.000 | 19.000 | 19.250 | 19.250 | 2,874,731 |
| 2024-08-06 | 18.600 | 21.000 | 18.300 | 19.950 | 19.950 | 3,457,135 |
| 2024-08-05 | 18.500 | 20.000 | 17.000 | 18.000 | 18.000 | 4,654,662 |
| 2024-08-02 | 20.800 | 22.400 | 18.350 | 19.250 | 19.250 | 4,810,606 |
| 2024-08-01 | 21.500 | 22.000 | 20.160 | 21.000 | 21.000 | 1,804,292 |
| 2024-07-31 | 23.000 | 24.000 | 21.000 | 21.500 | 21.500 | 1,808,643 |
| 2024-07-30 | 21.500 | 24.000 | 21.050 | 22.500 | 22.500 | 1,761,410 |
| 2024-07-29 | 22.500 | 23.000 | 21.000 | 21.500 | 21.500 | 2,010,743 |
| 2024-07-26 | 23.000 | 23.290 | 22.000 | 22.500 | 22.500 | 2,052,885 |
| 2024-07-25 | 23.000 | 24.000 | 22.000 | 23.000 | 23.000 | 1,998,626 |
| 2024-07-24 | 24.000 | 25.000 | 22.000 | 22.500 | 22.500 | 3,217,142 |
| 2024-07-23 | 24.000 | 25.000 | 23.000 | 24.000 | 24.000 | 1,542,473 |
| 2024-07-22 | 26.000 | 27.850 | 23.100 | 24.000 | 24.000 | 3,993,606 |
| 2024-07-19 | 24.000 | 26.594 | 24.000 | 25.500 | 25.500 | 1,697,898 |
| 2024-07-18 | 25.000 | 26.000 | 24.000 | 24.500 | 24.500 | 235,085 |
| 2024-07-17 | 26.000 | 26.370 | 24.000 | 25.000 | 25.000 | 1,023,638 |
| 2024-07-16 | 25.500 | 27.000 | 24.000 | 26.000 | 26.000 | 1,299,412 |
| 2024-07-15 | 27.000 | 29.000 | 25.000 | 25.500 | 25.500 | 2,267,449 |
| 2024-07-12 | 26.000 | 28.000 | 25.000 | 28.000 | 28.000 | 2,674,756 |
| 2024-07-11 | 25.000 | 26.450 | 24.000 | 26.000 | 26.000 | 2,072,319 |
| 2024-07-10 | 24.500 | 26.000 | 23.000 | 25.600 | 25.600 | 3,025,486 |
| 2024-07-09 | 22.500 | 26.000 | 22.200 | 24.500 | 24.500 | 3,149,972 |
| 2024-07-08 | 21.500 | 24.400 | 20.858 | 23.000 | 23.000 | 4,024,669 |
| 2024-07-05 | 22.000 | 22.600 | 21.000 | 21.500 | 21.500 | 1,202,871 |
| 2024-07-04 | 20.500 | 22.400 | 20.100 | 22.000 | 22.000 | 1,379,924 |
| 2024-07-03 | 20.500 | 21.000 | 20.300 | 20.500 | 20.500 | 1,034,544 |
| 2024-07-02 | 22.000 | 22.400 | 20.000 | 20.500 | 20.500 | 1,104,739 |
| 2024-07-01 | 22.000 | 23.667 | 20.000 | 22.000 | 22.000 | 2,257,908 |
| 2024-06-28 | 22.000 | 24.000 | 20.050 | 22.000 | 22.000 | 4,619,613 |
| 2024-06-27 | 19.250 | 22.400 | 18.740 | 22.000 | 22.000 | 2,544,078 |
| 2024-06-26 | 20.500 | 21.000 | 18.500 | 19.250 | 19.250 | 2,567,206 |
| 2024-06-25 | 21.500 | 22.000 | 20.000 | 20.500 | 20.500 | 1,313,344 |
| 2024-06-24 | 21.000 | 22.000 | 19.000 | 21.500 | 21.500 | 1,873,676 |
| 2024-06-21 | 23.000 | 23.000 | 20.327 | 21.600 | 21.600 | 1,747,446 |
| 2024-06-20 | 24.000 | 25.950 | 22.200 | 23.000 | 23.000 | 3,300,207 |
| 2024-06-19 | 23.000 | 23.860 | 22.000 | 23.300 | 23.300 | 448,133 |
| 2024-06-18 | 24.500 | 25.000 | 21.570 | 23.000 | 23.000 | 1,983,957 |
| 2024-06-17 | 25.500 | 26.000 | 23.000 | 24.500 | 24.500 | 1,469,479 |
| 2024-06-14 | 24.500 | 27.700 | 24.000 | 25.500 | 25.500 | 3,484,834 |
| 2024-06-13 | 22.500 | 26.000 | 22.000 | 24.500 | 24.500 | 2,631,970 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.