Helix Exploration PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 15.800 | 16.000 | 15.500 | 15.750 | 15.750 | 1,192,906 |
| 2025-02-24 | 16.100 | 16.200 | 15.506 | 15.800 | 15.800 | 885,252 |
| 2025-02-21 | 15.950 | 16.280 | 15.555 | 16.100 | 16.100 | 977,150 |
| 2025-02-20 | 16.800 | 16.900 | 15.756 | 15.950 | 15.950 | 1,525,227 |
| 2025-02-19 | 16.490 | 17.493 | 16.490 | 16.800 | 16.800 | 2,129,069 |
| 2025-02-18 | 14.750 | 16.800 | 14.720 | 16.800 | 16.800 | 5,217,623 |
| 2025-02-17 | 15.050 | 15.200 | 14.502 | 14.750 | 14.750 | 2,547,171 |
| 2025-02-14 | 15.050 | 15.200 | 14.800 | 15.050 | 15.050 | 1,016,150 |
| 2025-02-13 | 15.050 | 15.200 | 14.833 | 15.050 | 15.050 | 1,713,471 |
| 2025-02-12 | 14.900 | 15.200 | 14.802 | 15.050 | 15.050 | 1,361,283 |
| 2025-02-11 | 15.050 | 15.200 | 14.800 | 14.900 | 14.900 | 1,478,082 |
| 2025-02-10 | 14.670 | 15.200 | 14.670 | 15.050 | 15.050 | 3,797,742 |
| 2025-02-07 | 14.850 | 14.900 | 14.650 | 14.650 | 14.650 | 1,119,733 |
| 2025-02-06 | 14.950 | 15.140 | 14.800 | 14.850 | 14.850 | 2,140,786 |
| 2025-02-05 | 14.950 | 15.000 | 14.802 | 15.000 | 15.000 | 1,287,379 |
| 2025-02-04 | 15.450 | 15.500 | 14.700 | 14.950 | 14.950 | 2,422,853 |
| 2025-02-03 | 15.250 | 15.300 | 15.000 | 15.250 | 15.250 | 2,121,926 |
| 2025-01-31 | 15.300 | 15.500 | 15.081 | 15.350 | 15.350 | 1,998,756 |
| 2025-01-30 | 15.250 | 15.428 | 15.200 | 15.300 | 15.300 | 1,608,614 |
| 2025-01-29 | 15.400 | 15.500 | 15.105 | 15.200 | 15.200 | 2,467,522 |
| 2025-01-28 | 15.400 | 15.500 | 15.300 | 15.400 | 15.400 | 1,528,469 |
| 2025-01-27 | 15.850 | 16.400 | 15.400 | 15.400 | 15.400 | 3,417,858 |
| 2025-01-24 | 15.800 | 16.000 | 15.100 | 15.850 | 15.850 | 2,950,797 |
| 2025-01-23 | 15.250 | 16.500 | 14.500 | 15.800 | 15.800 | 5,330,586 |
| 2025-01-22 | 14.850 | 15.000 | 14.139 | 14.750 | 14.750 | 1,563,809 |
| 2025-01-21 | 15.250 | 15.500 | 14.750 | 14.850 | 14.850 | 1,120,704 |
| 2025-01-20 | 16.000 | 16.300 | 15.000 | 15.250 | 15.250 | 678,590 |
| 2025-01-17 | 15.350 | 16.000 | 15.000 | 16.000 | 16.000 | 1,697,106 |
| 2025-01-16 | 15.250 | 16.000 | 14.516 | 15.350 | 15.350 | 1,804,242 |
| 2025-01-15 | 15.850 | 16.000 | 15.100 | 15.250 | 15.250 | 635,275 |
| 2025-01-14 | 16.000 | 16.185 | 15.500 | 15.850 | 15.850 | 979,807 |
| 2025-01-13 | 16.500 | 16.650 | 15.863 | 16.400 | 16.400 | 313,770 |
| 2025-01-10 | 16.250 | 17.000 | 16.000 | 16.500 | 16.500 | 975,891 |
| 2025-01-09 | 16.500 | 17.000 | 16.100 | 16.250 | 16.250 | 655,365 |
| 2025-01-08 | 16.750 | 17.000 | 16.025 | 16.500 | 16.500 | 1,274,091 |
| 2025-01-07 | 16.750 | 16.989 | 16.425 | 16.500 | 16.500 | 654,970 |
| 2025-01-06 | 17.500 | 18.000 | 16.000 | 17.000 | 17.000 | 1,815,284 |
| 2025-01-03 | 17.500 | 18.500 | 17.000 | 17.500 | 17.500 | 437,009 |
| 2025-01-02 | 17.500 | 18.000 | 17.167 | 17.500 | 17.500 | 641,727 |
| 2024-12-31 | 18.500 | 18.500 | 17.000 | 17.500 | 17.500 | 590,993 |
| 2024-12-30 | 18.250 | 19.500 | 18.022 | 18.500 | 18.500 | 1,421,788 |
| 2024-12-27 | 17.250 | 18.500 | 16.700 | 18.000 | 18.000 | 1,028,738 |
| 2024-12-24 | 17.000 | 17.500 | 16.500 | 17.250 | 17.250 | 221,145 |
| 2024-12-23 | 17.000 | 17.400 | 16.550 | 17.000 | 17.000 | 253,026 |
| 2024-12-20 | 17.350 | 17.500 | 16.166 | 17.000 | 17.000 | 956,685 |
| 2024-12-19 | 18.000 | 18.478 | 17.000 | 17.350 | 17.350 | 705,553 |
| 2024-12-18 | 18.000 | 18.500 | 17.021 | 18.000 | 18.000 | 1,059,850 |
| 2024-12-17 | 19.250 | 19.500 | 17.150 | 18.000 | 18.000 | 1,518,261 |
| 2024-12-16 | 20.000 | 21.000 | 18.220 | 19.250 | 19.250 | 1,300,346 |
| 2024-12-13 | 18.500 | 21.000 | 17.500 | 20.000 | 20.000 | 2,731,184 |
| 2024-12-12 | 19.000 | 23.555 | 17.625 | 18.500 | 18.500 | 9,122,002 |
| 2024-12-11 | 16.000 | 17.000 | 15.500 | 16.500 | 16.500 | 1,318,089 |
| 2024-12-10 | 16.500 | 17.500 | 15.330 | 16.000 | 16.000 | 2,308,858 |
| 2024-12-09 | 13.650 | 17.000 | 13.500 | 16.500 | 16.500 | 5,759,331 |
| 2024-12-06 | 14.500 | 15.000 | 13.550 | 13.650 | 13.650 | 1,042,902 |
| 2024-12-05 | 15.000 | 15.500 | 14.000 | 14.500 | 14.500 | 974,075 |
| 2024-12-04 | 15.000 | 15.250 | 14.200 | 15.000 | 15.000 | 1,180,126 |
| 2024-12-03 | 14.250 | 15.500 | 13.660 | 15.000 | 15.000 | 2,555,984 |
| 2024-12-02 | 14.750 | 15.000 | 14.000 | 14.500 | 14.500 | 1,237,202 |
| 2024-11-29 | 15.500 | 16.500 | 14.670 | 14.750 | 14.750 | 1,569,178 |
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.