Helios Towers plc (HTWS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:35AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 94.50 | 94.50 | 91.60 | 93.20 | 93.20 | 11,262 |
| 24 Apr 2024 | 97.70 | 97.70 | 91.50 | 92.70 | 92.70 | 852,181 |
| 23 Apr 2024 | 94.20 | 96.00 | 93.60 | 94.80 | 94.80 | 907,008 |
| 22 Apr 2024 | 93.00 | 99.20 | 93.00 | 94.80 | 94.80 | 450,586 |
| 19 Apr 2024 | 92.80 | 97.20 | 92.80 | 96.50 | 96.50 | 664,571 |
| 18 Apr 2024 | 94.50 | 96.60 | 94.00 | 95.80 | 95.80 | 410,307 |
| 17 Apr 2024 | 93.20 | 95.80 | 92.40 | 93.60 | 93.60 | 843,283 |
| 16 Apr 2024 | 90.00 | 92.70 | 90.00 | 92.70 | 92.70 | 653,629 |
| 15 Apr 2024 | 92.00 | 95.80 | 92.00 | 93.50 | 93.50 | 757,151 |
| 12 Apr 2024 | 96.80 | 98.90 | 94.70 | 95.30 | 95.30 | 353,503 |
| 11 Apr 2024 | 97.80 | 97.80 | 94.46 | 96.20 | 96.20 | 562,522 |
| 10 Apr 2024 | 94.00 | 98.10 | 93.00 | 95.40 | 95.40 | 1,070,115 |
| 09 Apr 2024 | 92.00 | 95.80 | 92.00 | 95.00 | 95.00 | 461,292 |
| 08 Apr 2024 | 93.10 | 94.90 | 92.70 | 93.50 | 93.50 | 612,731 |
| 05 Apr 2024 | 95.00 | 95.00 | 91.50 | 93.50 | 93.50 | 950,905 |
| 04 Apr 2024 | 89.00 | 93.20 | 89.00 | 93.20 | 93.20 | 782,453 |
| 03 Apr 2024 | 91.60 | 93.20 | 90.00 | 91.90 | 91.90 | 689,786 |
| 02 Apr 2024 | 93.60 | 96.70 | 90.80 | 91.60 | 91.60 | 868,687 |
| 28 Mar 2024 | 91.00 | 95.45 | 91.00 | 94.90 | 94.90 | 838,359 |
| 27 Mar 2024 | 89.75 | 93.25 | 89.30 | 92.75 | 92.75 | 626,242 |
| 26 Mar 2024 | 87.65 | 90.70 | 87.40 | 90.60 | 90.60 | 772,573 |
| 25 Mar 2024 | 85.00 | 88.95 | 85.00 | 87.85 | 87.85 | 579,352 |
| 22 Mar 2024 | 85.10 | 88.90 | 85.10 | 88.00 | 88.00 | 418,398 |
| 21 Mar 2024 | 87.00 | 87.50 | 82.30 | 87.15 | 87.15 | 619,697 |
| 20 Mar 2024 | 81.00 | 85.60 | 81.00 | 83.65 | 83.65 | 728,521 |
| 19 Mar 2024 | 80.60 | 83.00 | 79.10 | 83.00 | 83.00 | 927,455 |
| 18 Mar 2024 | 81.50 | 84.70 | 80.45 | 81.50 | 81.50 | 713,367 |
| 15 Mar 2024 | 89.70 | 89.70 | 79.90 | 79.90 | 79.90 | 2,477,144 |
| 14 Mar 2024 | 82.85 | 88.35 | 78.50 | 85.25 | 85.25 | 1,432,535 |
| 13 Mar 2024 | 79.40 | 81.62 | 77.85 | 79.45 | 79.45 | 2,022,740 |
| 12 Mar 2024 | 74.05 | 81.15 | 74.05 | 79.20 | 79.20 | 660,950 |
| 11 Mar 2024 | 78.25 | 79.60 | 76.25 | 78.35 | 78.35 | 793,018 |
| 08 Mar 2024 | 79.55 | 79.55 | 75.55 | 78.85 | 78.85 | 455,404 |
| 07 Mar 2024 | 76.50 | 78.90 | 76.45 | 77.50 | 77.50 | 346,298 |
| 06 Mar 2024 | 77.95 | 78.35 | 76.55 | 76.55 | 76.55 | 972,210 |
| 05 Mar 2024 | 74.60 | 77.30 | 74.05 | 76.20 | 76.20 | 710,388 |
| 04 Mar 2024 | 77.90 | 77.90 | 74.55 | 75.00 | 75.00 | 472,755 |
| 01 Mar 2024 | 77.30 | 78.05 | 74.70 | 76.70 | 76.70 | 730,386 |
| 29 Feb 2024 | 75.65 | 76.90 | 73.65 | 75.45 | 75.45 | 2,602,786 |
| 28 Feb 2024 | 78.75 | 78.75 | 74.40 | 75.80 | 75.80 | 723,742 |
| 27 Feb 2024 | 75.50 | 78.45 | 75.15 | 77.65 | 77.65 | 1,849,926 |
| 26 Feb 2024 | 76.65 | 77.91 | 76.00 | 76.00 | 76.00 | 970,168 |
| 23 Feb 2024 | 76.00 | 78.80 | 75.00 | 76.80 | 76.80 | 2,345,947 |
| 22 Feb 2024 | 77.00 | 77.85 | 75.05 | 76.60 | 76.60 | 624,135 |
| 21 Feb 2024 | 77.00 | 79.15 | 76.15 | 76.65 | 76.65 | 460,792 |
| 20 Feb 2024 | 78.45 | 78.45 | 75.80 | 77.80 | 77.80 | 482,046 |
| 19 Feb 2024 | 78.40 | 78.40 | 75.30 | 76.95 | 76.95 | 349,440 |
| 16 Feb 2024 | 76.95 | 77.10 | 74.15 | 76.70 | 76.70 | 548,095 |
| 15 Feb 2024 | 75.50 | 76.75 | 74.70 | 75.20 | 75.20 | 379,546 |
| 14 Feb 2024 | 78.50 | 78.50 | 74.90 | 75.90 | 75.90 | 482,778 |
| 13 Feb 2024 | 76.35 | 78.15 | 74.65 | 75.85 | 75.85 | 870,423 |
| 12 Feb 2024 | 78.50 | 79.80 | 77.55 | 77.85 | 77.85 | 619,813 |
| 09 Feb 2024 | 75.50 | 78.25 | 74.00 | 77.75 | 77.75 | 892,915 |
| 08 Feb 2024 | 76.35 | 78.40 | 75.90 | 77.05 | 77.05 | 737,569 |
| 07 Feb 2024 | 78.60 | 78.60 | 75.85 | 76.00 | 76.00 | 783,730 |
| 06 Feb 2024 | 76.00 | 80.70 | 74.65 | 76.80 | 76.80 | 1,163,965 |
| 05 Feb 2024 | 73.75 | 79.05 | 72.25 | 76.95 | 76.95 | 2,715,491 |
| 02 Feb 2024 | 79.90 | 79.90 | 73.70 | 73.70 | 73.70 | 7,185,501 |
| 01 Feb 2024 | 83.60 | 83.60 | 75.90 | 76.15 | 76.15 | 850,054 |
| 31 Jan 2024 | 83.15 | 85.35 | 78.00 | 79.10 | 79.10 | 1,425,510 |
| 30 Jan 2024 | 81.65 | 83.90 | 79.25 | 79.25 | 79.25 | 989,733 |
| 29 Jan 2024 | 85.00 | 85.00 | 80.90 | 81.50 | 81.50 | 2,472,350 |
| 26 Jan 2024 | 82.50 | 84.85 | 81.55 | 84.50 | 84.50 | 1,117,060 |
| 25 Jan 2024 | 78.25 | 82.30 | 78.25 | 82.10 | 82.10 | 1,721,772 |
| 24 Jan 2024 | 80.80 | 83.05 | 78.95 | 82.00 | 82.00 | 2,489,326 |
| 23 Jan 2024 | 85.95 | 85.95 | 79.00 | 79.00 | 79.00 | 1,452,145 |
| 22 Jan 2024 | 84.95 | 84.95 | 80.85 | 81.30 | 81.30 | 655,131 |
| 19 Jan 2024 | 84.20 | 84.95 | 80.75 | 82.05 | 82.05 | 730,910 |
| 18 Jan 2024 | 88.15 | 88.15 | 82.50 | 84.10 | 84.10 | 1,020,771 |
| 17 Jan 2024 | 88.00 | 88.00 | 83.15 | 83.95 | 83.95 | 1,269,445 |
| 16 Jan 2024 | 94.00 | 94.00 | 87.15 | 87.30 | 87.30 | 1,851,186 |
| 15 Jan 2024 | 91.00 | 93.50 | 89.95 | 91.00 | 91.00 | 1,120,700 |
| 12 Jan 2024 | 91.00 | 91.85 | 88.70 | 91.00 | 91.00 | 1,129,339 |
| 11 Jan 2024 | 89.90 | 90.55 | 88.20 | 89.40 | 89.40 | 611,230 |
| 10 Jan 2024 | 88.15 | 88.30 | 83.60 | 88.00 | 88.00 | 5,156,709 |
| 09 Jan 2024 | 88.90 | 89.90 | 86.30 | 88.30 | 88.30 | 1,061,413 |
| 08 Jan 2024 | 89.00 | 89.00 | 85.00 | 88.50 | 88.50 | 568,191 |
| 05 Jan 2024 | 89.90 | 89.90 | 83.95 | 86.05 | 86.05 | 392,221 |
| 04 Jan 2024 | 86.20 | 89.20 | 85.60 | 85.60 | 85.60 | 616,747 |
| 03 Jan 2024 | 86.65 | 89.70 | 84.80 | 88.15 | 88.15 | 775,956 |
| 02 Jan 2024 | 89.85 | 89.86 | 85.40 | 86.70 | 86.70 | 910,773 |
| 29 Dec 2023 | 89.00 | 89.00 | 87.10 | 89.00 | 89.00 | 618,249 |
| 28 Dec 2023 | 88.70 | 89.85 | 86.45 | 87.20 | 87.20 | 886,075 |
| 27 Dec 2023 | 83.90 | 86.50 | 82.45 | 86.50 | 86.50 | 920,697 |
| 22 Dec 2023 | 83.90 | 83.90 | 79.95 | 82.90 | 82.90 | 285,827 |
| 21 Dec 2023 | 83.90 | 83.90 | 79.75 | 82.85 | 82.85 | 1,019,049 |
| 20 Dec 2023 | 80.05 | 85.85 | 79.30 | 81.10 | 81.10 | 1,729,242 |
| 19 Dec 2023 | 77.75 | 81.50 | 74.90 | 81.00 | 81.00 | 1,975,113 |
| 18 Dec 2023 | 73.00 | 75.95 | 71.80 | 74.70 | 74.70 | 4,134,055 |
| 15 Dec 2023 | 78.40 | 78.40 | 71.15 | 72.85 | 72.85 | 5,384,073 |
| 14 Dec 2023 | 71.00 | 78.30 | 70.90 | 75.20 | 75.20 | 3,576,021 |
| 13 Dec 2023 | 71.65 | 71.65 | 68.05 | 68.75 | 68.75 | 1,508,582 |
| 12 Dec 2023 | 70.00 | 74.65 | 67.30 | 68.80 | 68.80 | 1,692,787 |
| 11 Dec 2023 | 75.85 | 75.90 | 71.05 | 71.80 | 71.80 | 1,668,588 |
| 08 Dec 2023 | 78.35 | 81.96 | 75.00 | 75.80 | 75.80 | 1,218,705 |
| 07 Dec 2023 | 82.10 | 82.10 | 76.90 | 77.55 | 77.55 | 453,560 |
| 06 Dec 2023 | 77.25 | 79.95 | 76.70 | 78.30 | 78.30 | 559,597 |
| 05 Dec 2023 | 74.00 | 77.70 | 72.95 | 77.30 | 77.30 | 535,227 |
| 04 Dec 2023 | 75.80 | 76.05 | 73.75 | 74.50 | 74.50 | 989,147 |
| 01 Dec 2023 | 71.00 | 73.75 | 70.30 | 73.05 | 73.05 | 550,402 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.