Helix Exploration PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 23.500 | 24.000 | 20.496 | 22.800 | 22.800 | 2,161,613 |
| 2024-06-11 | 26.000 | 27.000 | 22.000 | 23.000 | 23.000 | 4,063,960 |
| 2024-06-10 | 23.000 | 26.000 | 22.721 | 25.000 | 25.000 | 3,276,550 |
| 2024-06-07 | 21.700 | 24.000 | 21.370 | 23.000 | 23.000 | 1,989,209 |
| 2024-06-06 | 23.000 | 25.000 | 21.270 | 21.700 | 21.700 | 2,975,971 |
| 2024-06-05 | 22.100 | 24.000 | 21.600 | 23.000 | 23.000 | 2,366,411 |
| 2024-06-04 | 22.500 | 24.000 | 21.000 | 22.600 | 22.600 | 3,611,540 |
| 2024-06-03 | 19.250 | 22.970 | 19.000 | 22.700 | 22.700 | 4,146,263 |
| 2024-05-31 | 19.000 | 19.500 | 18.700 | 19.250 | 19.250 | 538,228 |
| 2024-05-30 | 19.500 | 20.000 | 18.600 | 19.000 | 19.000 | 522,567 |
| 2024-05-29 | 19.500 | 20.000 | 18.670 | 19.500 | 19.500 | 2,009,327 |
| 2024-05-28 | 17.940 | 21.000 | 17.940 | 19.500 | 19.500 | 3,152,894 |
| 2024-05-24 | 17.500 | 18.500 | 17.260 | 17.750 | 17.750 | 900,727 |
| 2024-05-23 | 17.750 | 18.000 | 17.200 | 17.500 | 17.500 | 397,817 |
| 2024-05-22 | 18.500 | 18.900 | 17.075 | 17.750 | 17.750 | 1,870,045 |
| 2024-05-21 | 18.500 | 19.000 | 17.500 | 18.500 | 18.500 | 1,209,057 |
| 2024-05-20 | 19.250 | 19.610 | 18.000 | 18.500 | 18.500 | 1,780,795 |
| 2024-05-17 | 19.500 | 20.000 | 18.500 | 19.250 | 19.250 | 1,821,851 |
| 2024-05-16 | 19.000 | 20.670 | 19.000 | 19.500 | 19.500 | 2,202,149 |
| 2024-05-15 | 18.250 | 19.000 | 17.700 | 18.750 | 18.750 | 2,968,390 |
| 2024-05-14 | 19.000 | 19.150 | 18.100 | 18.500 | 18.500 | 1,662,682 |
| 2024-05-13 | 19.000 | 19.361 | 18.100 | 19.000 | 19.000 | 1,389,384 |
| 2024-05-10 | 19.500 | 19.700 | 18.500 | 18.750 | 18.750 | 1,798,730 |
| 2024-05-09 | 17.750 | 20.450 | 17.025 | 19.500 | 19.500 | 5,447,687 |
| 2024-05-08 | 20.500 | 22.500 | 16.125 | 17.750 | 17.750 | 11,585,126 |
| 2024-05-07 | 15.250 | 21.000 | 15.250 | 20.800 | 20.800 | 13,446,945 |
| 2024-05-03 | 13.245 | 16.700 | 13.245 | 15.500 | 15.500 | 12,028,224 |
| 2024-05-02 | 10.916 | 14.000 | 10.916 | 13.000 | 13.000 | 12,915,327 |
| 2024-05-01 | 10.350 | 11.000 | 10.300 | 10.750 | 10.750 | 3,113,119 |
| 2024-04-30 | 10.300 | 10.500 | 10.100 | 10.350 | 10.350 | 4,139,857 |
| 2024-04-29 | 10.350 | 10.500 | 10.211 | 10.300 | 10.300 | 1,366,996 |
| 2024-04-26 | 10.400 | 10.500 | 10.236 | 10.350 | 10.350 | 1,410,350 |
| 2024-04-25 | 10.600 | 10.600 | 10.020 | 10.400 | 10.400 | 3,639,625 |
| 2024-04-24 | 10.900 | 10.960 | 10.510 | 10.600 | 10.600 | 1,152,783 |
| 2024-04-23 | 11.050 | 11.270 | 10.700 | 10.900 | 10.900 | 2,195,682 |
| 2024-04-22 | 10.600 | 11.200 | 10.300 | 10.850 | 10.850 | 2,329,322 |
| 2024-04-19 | 10.200 | 10.900 | 10.200 | 10.600 | 10.600 | 3,726,542 |
| 2024-04-18 | 10.450 | 10.500 | 10.000 | 10.200 | 10.200 | 2,240,212 |
| 2024-04-17 | 10.800 | 11.000 | 10.370 | 10.400 | 10.400 | 1,884,696 |
| 2024-04-16 | 10.800 | 11.000 | 10.525 | 10.800 | 10.800 | 4,225,066 |
| 2024-04-15 | 11.000 | 11.200 | 10.600 | 10.800 | 10.800 | 1,756,077 |
| 2024-04-12 | 10.750 | 11.300 | 10.500 | 11.000 | 11.000 | 6,456,647 |
| 2024-04-11 | 10.750 | 11.000 | 10.500 | 10.625 | 10.625 | 2,357,011 |
| 2024-04-10 | 10.470 | 12.000 | 10.470 | 10.600 | 10.600 | 6,615,686 |
| 2024-04-09 | 12.250 | 12.500 | 10.000 | 10.375 | 10.375 | 23,469,466 |
← NewerPage 11 of 11 · 645 trading days
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.