Helix Exploration PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 14.000 | 16.500 | 13.655 | 15.500 | 15.500 | 4,050,511 |
| 2024-11-27 | 16.000 | 17.500 | 13.500 | 14.000 | 14.000 | 13,198,221 |
| 2024-11-26 | 20.900 | 22.900 | 20.755 | 21.900 | 21.900 | 1,728,075 |
| 2024-11-25 | 20.800 | 21.350 | 20.600 | 20.900 | 20.900 | 1,473,598 |
| 2024-11-22 | 21.000 | 21.600 | 20.200 | 20.800 | 20.800 | 1,986,726 |
| 2024-11-21 | 22.200 | 22.200 | 20.717 | 21.000 | 21.000 | 1,957,727 |
| 2024-11-20 | 22.400 | 23.700 | 21.166 | 22.200 | 22.200 | 4,366,287 |
| 2024-11-19 | 24.500 | 24.556 | 19.500 | 22.300 | 22.300 | 12,054,094 |
| 2024-11-18 | 23.500 | 23.600 | 22.000 | 22.200 | 22.200 | 1,540,526 |
| 2024-11-15 | 23.200 | 23.996 | 22.770 | 23.500 | 23.500 | 1,230,953 |
| 2024-11-14 | 23.800 | 25.000 | 22.580 | 23.200 | 23.200 | 1,885,235 |
| 2024-11-13 | 27.000 | 28.000 | 23.600 | 23.800 | 23.800 | 4,423,483 |
| 2024-11-12 | 25.100 | 26.000 | 23.473 | 24.500 | 24.500 | 1,814,324 |
| 2024-11-11 | 25.500 | 26.400 | 24.330 | 25.100 | 25.100 | 2,105,942 |
| 2024-11-08 | 23.400 | 27.000 | 23.000 | 25.600 | 25.600 | 2,805,664 |
| 2024-11-07 | 24.600 | 24.800 | 23.200 | 23.400 | 23.400 | 1,297,241 |
| 2024-11-06 | 23.800 | 25.000 | 23.410 | 24.600 | 24.600 | 905,958 |
| 2024-11-05 | 24.000 | 25.000 | 23.320 | 23.800 | 23.800 | 1,377,289 |
| 2024-11-04 | 23.000 | 25.000 | 22.325 | 24.000 | 24.000 | 2,001,377 |
| 2024-11-01 | 23.700 | 23.900 | 22.350 | 23.000 | 23.000 | 1,477,786 |
| 2024-10-31 | 24.000 | 24.988 | 23.000 | 23.700 | 23.700 | 776,680 |
| 2024-10-30 | 23.700 | 24.400 | 22.850 | 24.000 | 24.000 | 1,220,383 |
| 2024-10-29 | 26.000 | 26.000 | 22.600 | 23.600 | 23.600 | 2,970,801 |
| 2024-10-28 | 26.500 | 27.600 | 24.000 | 25.800 | 25.800 | 2,339,395 |
| 2024-10-25 | 24.900 | 28.000 | 24.600 | 25.600 | 25.600 | 3,546,755 |
| 2024-10-24 | 24.200 | 26.800 | 23.170 | 24.900 | 24.900 | 5,076,981 |
| 2024-10-23 | 21.710 | 23.200 | 21.710 | 23.200 | 23.200 | 1,088,353 |
| 2024-10-22 | 23.500 | 24.000 | 21.200 | 21.400 | 21.400 | 3,061,076 |
| 2024-10-21 | 22.000 | 25.000 | 21.800 | 23.800 | 23.800 | 5,280,468 |
| 2024-10-18 | 19.500 | 21.700 | 19.000 | 20.500 | 20.500 | 2,064,154 |
| 2024-10-17 | 20.000 | 20.000 | 18.410 | 19.500 | 19.500 | 1,343,315 |
| 2024-10-16 | 18.600 | 20.281 | 17.988 | 20.250 | 20.250 | 2,247,584 |
| 2024-10-15 | 19.000 | 19.380 | 18.175 | 18.600 | 18.600 | 1,130,300 |
| 2024-10-14 | 19.000 | 19.399 | 18.000 | 19.000 | 19.000 | 1,326,992 |
| 2024-10-11 | 19.500 | 19.870 | 18.770 | 19.000 | 19.000 | 2,033,426 |
| 2024-10-10 | 20.500 | 21.000 | 19.000 | 19.500 | 19.500 | 993,182 |
| 2024-10-09 | 19.000 | 21.000 | 18.666 | 21.000 | 21.000 | 1,158,251 |
| 2024-10-08 | 19.150 | 20.000 | 18.500 | 19.200 | 19.200 | 1,096,338 |
| 2024-10-07 | 20.500 | 21.000 | 18.800 | 19.150 | 19.150 | 1,074,206 |
| 2024-10-04 | 19.500 | 20.610 | 19.050 | 20.250 | 20.250 | 494,742 |
| 2024-10-03 | 19.700 | 21.000 | 19.155 | 19.500 | 19.500 | 578,774 |
| 2024-10-02 | 20.000 | 20.000 | 19.000 | 19.900 | 19.900 | 1,076,442 |
| 2024-10-01 | 20.000 | 21.000 | 19.000 | 20.300 | 20.300 | 1,336,233 |
| 2024-09-30 | 21.000 | 22.000 | 19.135 | 19.500 | 19.500 | 2,040,339 |
| 2024-09-27 | 20.500 | 21.500 | 20.125 | 21.000 | 21.000 | 1,134,861 |
| 2024-09-26 | 21.300 | 21.350 | 20.000 | 20.500 | 20.500 | 707,900 |
| 2024-09-25 | 21.300 | 21.600 | 20.000 | 21.300 | 21.300 | 1,879,622 |
| 2024-09-24 | 22.300 | 22.450 | 20.455 | 21.400 | 21.400 | 1,870,236 |
| 2024-09-23 | 22.500 | 24.000 | 21.000 | 22.300 | 22.300 | 4,805,399 |
| 2024-09-20 | 22.000 | 23.000 | 20.000 | 22.500 | 22.500 | 1,489,944 |
| 2024-09-19 | 24.000 | 24.483 | 21.000 | 22.400 | 22.400 | 3,552,020 |
| 2024-09-18 | 21.800 | 24.000 | 21.180 | 22.400 | 22.400 | 3,595,433 |
| 2024-09-17 | 19.750 | 22.380 | 19.500 | 21.500 | 21.500 | 4,934,924 |
| 2024-09-16 | 19.240 | 21.000 | 19.240 | 19.750 | 19.750 | 1,965,036 |
| 2024-09-13 | 18.500 | 19.500 | 18.130 | 19.000 | 19.000 | 974,722 |
| 2024-09-12 | 19.000 | 19.500 | 18.500 | 18.500 | 18.500 | 813,132 |
| 2024-09-11 | 20.250 | 20.400 | 18.626 | 19.000 | 19.000 | 919,304 |
| 2024-09-10 | 19.500 | 20.325 | 18.630 | 20.250 | 20.250 | 2,165,521 |
| 2024-09-09 | 19.750 | 21.000 | 18.510 | 19.500 | 19.500 | 2,016,786 |
| 2024-09-06 | 17.000 | 19.899 | 16.500 | 19.750 | 19.750 | 5,687,762 |
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.