Helix Exploration PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 17.000 | 18.000 | 16.000 | 17.750 | 17.750 | 3,151,493 |
| 2025-05-22 | 16.500 | 17.500 | 15.500 | 17.000 | 17.000 | 4,394,377 |
| 2025-05-21 | 15.799 | 16.375 | 15.799 | 16.100 | 16.100 | 2,581,878 |
| 2025-05-20 | 15.410 | 15.800 | 15.410 | 15.750 | 15.750 | 1,657,829 |
| 2025-05-19 | 14.855 | 15.500 | 14.855 | 15.400 | 15.400 | 3,924,984 |
| 2025-05-16 | 14.800 | 15.000 | 14.700 | 14.850 | 14.850 | 392,784 |
| 2025-05-15 | 14.700 | 15.000 | 14.502 | 14.800 | 14.800 | 1,331,609 |
| 2025-05-14 | 14.800 | 14.900 | 14.500 | 14.700 | 14.700 | 1,017,561 |
| 2025-05-13 | 15.200 | 15.400 | 14.556 | 14.800 | 14.800 | 1,535,176 |
| 2025-05-12 | 15.100 | 15.400 | 14.800 | 15.200 | 15.200 | 1,161,912 |
| 2025-05-09 | 15.100 | 15.300 | 14.704 | 15.100 | 15.100 | 861,704 |
| 2025-05-08 | 15.600 | 15.800 | 15.000 | 15.100 | 15.100 | 756,946 |
| 2025-05-07 | 15.750 | 16.000 | 15.400 | 15.600 | 15.600 | 479,565 |
| 2025-05-06 | 15.000 | 15.880 | 15.000 | 15.700 | 15.700 | 3,154,894 |
| 2025-05-02 | 15.000 | 15.180 | 14.704 | 15.000 | 15.000 | 1,136,950 |
| 2025-05-01 | 15.500 | 15.800 | 14.710 | 15.000 | 15.000 | 1,763,150 |
| 2025-04-30 | 16.250 | 17.000 | 15.050 | 15.350 | 15.350 | 3,745,309 |
| 2025-04-29 | 16.150 | 16.300 | 15.500 | 15.900 | 15.900 | 1,502,964 |
| 2025-04-28 | 15.800 | 16.490 | 15.505 | 16.150 | 16.150 | 1,375,188 |
| 2025-04-25 | 15.900 | 16.100 | 15.700 | 15.800 | 15.800 | 1,006,046 |
| 2025-04-24 | 15.496 | 16.089 | 15.496 | 15.900 | 15.900 | 2,676,703 |
| 2025-04-23 | 16.900 | 17.000 | 15.250 | 15.350 | 15.350 | 7,322,516 |
| 2025-04-22 | 16.200 | 17.000 | 16.000 | 17.000 | 17.000 | 3,658,024 |
| 2025-04-17 | 14.450 | 16.500 | 14.300 | 16.200 | 16.200 | 5,732,613 |
| 2025-04-16 | 14.400 | 15.200 | 14.300 | 14.450 | 14.450 | 4,893,483 |
| 2025-04-15 | 13.950 | 14.694 | 13.600 | 14.450 | 14.450 | 2,887,295 |
| 2025-04-14 | 12.400 | 14.200 | 12.200 | 13.950 | 13.950 | 4,574,236 |
| 2025-04-11 | 12.150 | 12.600 | 12.000 | 12.400 | 12.400 | 1,194,157 |
| 2025-04-10 | 12.250 | 12.800 | 12.002 | 12.150 | 12.150 | 3,846,451 |
| 2025-04-09 | 12.750 | 12.824 | 11.656 | 11.800 | 11.800 | 3,977,846 |
| 2025-04-08 | 12.400 | 12.840 | 12.300 | 12.750 | 12.750 | 1,609,188 |
| 2025-04-07 | 12.900 | 13.000 | 12.000 | 12.350 | 12.350 | 3,316,278 |
| 2025-04-04 | 12.900 | 13.000 | 12.580 | 12.900 | 12.900 | 1,513,863 |
| 2025-04-03 | 13.300 | 13.500 | 12.755 | 12.900 | 12.900 | 3,035,972 |
| 2025-04-02 | 13.250 | 14.000 | 13.040 | 13.550 | 13.550 | 987,571 |
| 2025-04-01 | 13.600 | 14.000 | 13.000 | 13.250 | 13.250 | 1,370,843 |
| 2025-03-31 | 13.600 | 14.000 | 13.005 | 13.600 | 13.600 | 2,497,716 |
| 2025-03-28 | 14.000 | 14.500 | 13.500 | 13.600 | 13.600 | 1,674,931 |
| 2025-03-27 | 14.250 | 14.500 | 13.750 | 14.000 | 14.000 | 848,024 |
| 2025-03-26 | 14.100 | 14.500 | 13.800 | 14.150 | 14.150 | 716,687 |
| 2025-03-25 | 14.100 | 14.420 | 13.708 | 14.100 | 14.100 | 866,027 |
| 2025-03-24 | 14.100 | 14.440 | 13.400 | 14.100 | 14.100 | 785,972 |
| 2025-03-21 | 14.500 | 15.000 | 13.710 | 14.100 | 14.100 | 1,331,043 |
| 2025-03-20 | 15.500 | 16.000 | 14.085 | 14.500 | 14.500 | 2,781,100 |
| 2025-03-19 | 14.150 | 16.000 | 13.808 | 15.250 | 15.250 | 3,125,121 |
| 2025-03-18 | 13.900 | 14.300 | 13.628 | 14.150 | 14.150 | 517,838 |
| 2025-03-17 | 13.500 | 14.700 | 13.500 | 13.900 | 13.900 | 1,350,078 |
| 2025-03-14 | 13.100 | 14.000 | 13.002 | 13.500 | 13.500 | 1,446,107 |
| 2025-03-13 | 13.750 | 14.000 | 12.685 | 13.100 | 13.100 | 1,605,531 |
| 2025-03-12 | 12.000 | 14.900 | 12.000 | 13.750 | 13.750 | 4,222,959 |
| 2025-03-11 | 14.600 | 14.698 | 13.973 | 14.150 | 14.150 | 1,757,903 |
| 2025-03-10 | 14.400 | 14.700 | 14.302 | 14.600 | 14.600 | 758,674 |
| 2025-03-07 | 14.750 | 15.000 | 14.302 | 14.400 | 14.400 | 1,113,502 |
| 2025-03-06 | 14.900 | 14.994 | 14.335 | 14.750 | 14.750 | 1,283,671 |
| 2025-03-05 | 14.498 | 15.320 | 14.498 | 14.900 | 14.900 | 1,562,216 |
| 2025-03-04 | 14.900 | 15.000 | 14.050 | 14.700 | 14.700 | 1,565,360 |
| 2025-03-03 | 15.500 | 15.600 | 14.800 | 14.900 | 14.900 | 1,739,357 |
| 2025-02-28 | 15.000 | 15.723 | 14.810 | 15.500 | 15.500 | 1,864,651 |
| 2025-02-27 | 15.200 | 15.200 | 14.703 | 15.000 | 15.000 | 1,346,851 |
| 2025-02-26 | 15.700 | 15.700 | 15.005 | 15.200 | 15.200 | 1,571,010 |
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.