UK markets closed

Helios Towers plc (HTWSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.3200+0.0300 (+2.33%)
At close: 10:05AM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.32001.32001.32001.32001.32005,000
02 May 20241.28501.29001.28501.29001.29003,600
01 May 20241.27001.27001.15751.27001.27003,600
30 Apr 20241.25001.25501.25001.25501.25504,000
29 Apr 20241.22001.28001.22001.25001.250038,200
26 Apr 20241.20001.20001.17501.17501.17509,800
25 Apr 20241.18001.18001.17001.17001.17006,525
24 Apr 20241.19001.19001.16001.16001.160017,700
23 Apr 20241.19001.19001.18001.19001.190011,000
22 Apr 20241.23001.23001.18001.20001.200013,400
19 Apr 20241.19001.19001.19001.19001.1900-
18 Apr 20241.20001.21301.19001.19001.19001,300
17 Apr 20241.14001.14001.14001.14001.1400-
16 Apr 20241.16001.16001.14001.14001.140014,550
15 Apr 20241.21001.21001.18001.18001.18005,252
12 Apr 20241.20601.20601.20601.20601.2060-
11 Apr 20241.20601.20601.20601.20601.2060-
10 Apr 20241.21601.22001.20601.20601.20605,150
09 Apr 20241.24001.24001.21401.21401.21401,225
08 Apr 20241.20001.20001.20001.20001.20002,000
05 Apr 20241.18001.18001.18001.18001.18003,050
04 Apr 20241.17001.18501.16501.16501.16508,300
03 Apr 20241.18001.18001.18001.18001.1800800
02 Apr 20241.23001.23001.23001.23001.2300-
01 Apr 20241.23001.23001.23001.23001.23002,050
28 Mar 20241.19001.22001.19001.21961.219620,177
27 Mar 20241.16501.16501.16501.16501.16501,000
26 Mar 20241.13001.13001.13001.13001.1300-
25 Mar 20241.13001.13001.13001.13001.1300-
22 Mar 20241.13001.13001.13001.13001.1300-
21 Mar 20241.10001.13001.10001.13001.13005,100
20 Mar 20241.05001.05001.05001.05001.0500-
19 Mar 20241.05001.05001.05001.05001.0500-
18 Mar 20241.07001.07001.05001.05001.05009,500
15 Mar 20241.09001.09001.09001.09001.09004,000
14 Mar 20241.03001.03001.03001.03001.0300-
13 Mar 20241.04001.04001.03001.03001.03003,525
12 Mar 20241.02001.02001.02001.02001.020023,001
11 Mar 20241.02001.02001.02001.02001.02005,940
08 Mar 20241.00001.00001.00001.00001.0000496
07 Mar 20240.98901.00000.98900.99000.99004,000
06 Mar 20241.00001.00001.00001.00001.00001,000
05 Mar 20240.98150.99260.96400.99000.990017,848
04 Mar 20240.97200.97200.95900.95900.95901,680
01 Mar 20240.97560.97670.97560.97670.9767254,359
29 Feb 20240.95000.95000.95000.95000.9500125
28 Feb 20240.96250.97500.95000.95000.95009,004
27 Feb 20240.97460.97460.97460.97460.9746-
26 Feb 20240.99501.01000.97460.97460.974610,188
23 Feb 20240.99700.99700.99700.99700.99704,112
22 Feb 20240.97250.97250.95800.97000.97008,954
21 Feb 20240.97000.99200.97000.98450.984517,000
20 Feb 20240.96100.96340.96100.96340.963413,500
16 Feb 20240.94000.94000.94000.94000.9400-
15 Feb 20240.94000.94000.94000.94000.9400-
14 Feb 20240.94000.94000.94000.94000.9400-
13 Feb 20240.97000.97000.94000.94000.940011,000
12 Feb 20240.98400.98400.98400.98400.9840-
09 Feb 20240.98400.98400.98400.98400.9840100
08 Feb 20240.97000.97000.97000.97000.9700300
07 Feb 20240.98000.98000.98000.98000.9800-
06 Feb 20240.98000.98000.98000.98000.98002,000
05 Feb 20240.96100.96100.95400.95400.95403,775
02 Feb 20240.96000.96000.93020.94000.94004,200
01 Feb 20241.00001.01000.98000.99600.996013,600
31 Jan 20241.01001.01001.00001.00501.005029,101
30 Jan 20241.02001.02001.02001.02001.02001,500
29 Jan 20241.07001.07001.04001.04001.04006,002
26 Jan 20241.06501.06501.06501.06501.06501,500
25 Jan 20241.06971.06971.06971.06971.06972,001
24 Jan 20241.06001.08001.06001.08001.08004,000
23 Jan 20241.02501.02501.02501.02501.0250425
22 Jan 20241.05001.05001.05001.05001.0500504
19 Jan 20241.05001.05001.04001.04001.040016,112
18 Jan 20241.08001.08001.07001.07001.0700338
17 Jan 20241.09001.09001.05001.05001.050010,839
16 Jan 20241.14001.14001.14001.14001.1400700
12 Jan 20241.19001.19001.15001.18001.18004,050
11 Jan 20241.13001.15001.13001.15001.15003,325
10 Jan 20241.12501.12501.11001.11001.11003,000
09 Jan 20241.13001.13001.13001.13001.13004,500
08 Jan 20241.13001.13001.13001.13001.13004,000
05 Jan 20241.09001.09001.09001.09001.0900-
04 Jan 20241.12001.12001.09001.09001.090010,143
03 Jan 20241.12001.12001.11501.11501.115012,100
02 Jan 20241.13501.14001.09501.10501.105068,936
29 Dec 20231.15001.17001.13501.16001.160056,625
28 Dec 20231.15001.15001.12001.13001.1300117,867
27 Dec 20231.12001.14001.10001.13501.1350235,786
26 Dec 20231.11001.11001.10001.10501.105014,228
22 Dec 20231.12001.12001.11001.11001.11005,751
21 Dec 20231.03001.03001.03001.03001.0300-
20 Dec 20231.06001.06001.03001.03001.03009,928
19 Dec 20231.05001.08001.01001.01001.010048,012
18 Dec 20230.96630.98750.95610.95610.95616,013
15 Dec 20230.95000.96500.90200.96500.965012,001
14 Dec 20230.98181.00000.95000.97000.970023,701
13 Dec 20230.87500.90100.87500.88300.883037,705
12 Dec 20230.94400.94400.94400.94400.9440-
11 Dec 20230.94900.94900.94400.94400.944012,842
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...