LSE - Delayed Quote GBp

Helix Exploration PLC (HEX.L)

Compare
20.00 +1.50 (+8.11%)
At close: December 13 at 5:08:23 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 18.50 21.00 17.50 20.00 20.00 2,731,184
Dec 12, 2024 19.00 23.56 17.63 18.50 18.50 9,122,002
Dec 11, 2024 16.00 17.00 15.50 16.50 16.50 1,318,089
Dec 10, 2024 16.50 17.50 15.33 16.00 16.00 2,308,858
Dec 9, 2024 13.65 17.00 13.50 16.50 16.50 5,759,331
Dec 6, 2024 14.50 15.00 13.55 13.65 13.65 1,042,902
Dec 5, 2024 15.00 15.50 14.00 14.50 14.50 974,075
Dec 4, 2024 15.00 15.25 14.20 15.00 15.00 1,180,126
Dec 3, 2024 14.25 15.50 13.66 15.00 15.00 2,555,984
Dec 2, 2024 14.75 15.00 14.00 14.50 14.50 1,237,202
Nov 29, 2024 15.50 16.50 14.67 14.75 14.75 1,569,178
Nov 28, 2024 14.00 16.50 13.65 15.50 15.50 4,050,511
Nov 27, 2024 16.00 17.50 13.50 14.00 14.00 13,198,221
Nov 26, 2024 20.90 22.90 20.75 21.90 21.90 1,728,075
Nov 25, 2024 20.80 21.35 20.60 20.90 20.90 1,473,598
Nov 22, 2024 21.00 21.60 20.20 20.80 20.80 1,986,726
Nov 21, 2024 22.20 22.20 20.72 21.00 21.00 1,957,727
Nov 20, 2024 22.40 23.70 21.17 22.20 22.20 4,366,287
Nov 19, 2024 24.50 24.56 19.50 22.30 22.30 12,054,094
Nov 18, 2024 23.50 23.60 22.00 22.20 22.20 1,540,526
Nov 15, 2024 23.20 24.00 22.77 23.50 23.50 1,230,953
Nov 14, 2024 23.80 25.00 22.58 23.20 23.20 1,885,235
Nov 13, 2024 27.00 28.00 23.60 23.80 23.80 4,423,483
Nov 12, 2024 25.10 26.00 23.47 24.50 24.50 1,814,324
Nov 11, 2024 25.50 26.40 24.33 25.10 25.10 2,105,942
Nov 8, 2024 23.40 27.00 23.00 25.60 25.60 2,805,664
Nov 7, 2024 24.60 24.80 23.20 23.40 23.40 1,297,241
Nov 6, 2024 23.80 25.00 23.41 24.60 24.60 905,958
Nov 5, 2024 24.00 25.00 23.32 23.80 23.80 1,377,289
Nov 4, 2024 23.00 25.00 22.33 24.00 24.00 2,001,377
Nov 1, 2024 23.70 23.90 22.35 23.00 23.00 1,477,786
Oct 31, 2024 24.00 24.99 23.00 23.70 23.70 776,680
Oct 30, 2024 23.70 24.40 22.85 24.00 24.00 1,220,383
Oct 29, 2024 26.10 26.00 22.60 23.60 23.60 2,970,801
Oct 28, 2024 26.50 27.60 24.00 25.80 25.80 2,339,395
Oct 25, 2024 24.90 28.00 24.60 25.60 25.60 3,012,983
Oct 24, 2024 24.20 26.80 23.17 24.90 24.90 5,076,981
Oct 23, 2024 21.50 23.00 21.71 23.20 23.20 913,353
Oct 22, 2024 23.50 24.00 21.20 21.40 21.40 3,061,076
Oct 21, 2024 22.00 25.00 21.80 23.80 23.80 5,280,468
Oct 18, 2024 19.50 21.70 19.00 20.50 20.50 2,064,154
Oct 17, 2024 20.25 20.00 18.41 19.50 19.50 1,139,740
Oct 16, 2024 18.60 20.28 17.99 20.25 20.25 2,247,584
Oct 15, 2024 19.00 19.38 18.17 18.60 18.60 1,130,300
Oct 14, 2024 19.00 19.40 18.00 19.00 19.00 1,326,992
Oct 11, 2024 19.50 19.87 18.77 19.00 19.00 933,426
Oct 10, 2024 20.50 21.00 19.00 19.50 19.50 993,182
Oct 9, 2024 19.00 21.00 18.67 21.00 21.00 1,158,251
Oct 8, 2024 19.15 20.00 18.50 19.20 19.20 1,096,338
Oct 7, 2024 20.50 21.00 18.80 19.15 19.15 1,074,206
Oct 4, 2024 19.50 20.61 19.05 20.25 20.25 484,742
Oct 3, 2024 19.70 21.00 19.16 19.50 19.50 448,884
Oct 2, 2024 20.30 20.00 19.00 19.90 19.90 1,076,442
Oct 1, 2024 20.00 21.00 19.00 20.30 20.30 1,090,255
Sep 30, 2024 21.00 22.00 19.14 19.50 19.50 1,915,339
Sep 27, 2024 20.50 21.50 20.13 21.00 21.00 1,134,861
Sep 26, 2024 21.30 21.35 20.00 20.50 20.50 707,900
Sep 25, 2024 21.30 21.60 20.00 21.30 21.30 1,879,622
Sep 24, 2024 22.30 22.45 20.45 21.40 21.40 1,619,736
Sep 23, 2024 22.50 24.00 21.00 22.30 22.30 4,088,107
Sep 20, 2024 22.00 23.00 20.00 22.50 22.50 1,489,944
Sep 19, 2024 24.00 24.48 21.00 22.40 22.40 3,387,947
Sep 18, 2024 21.80 24.00 21.18 22.40 22.40 3,045,433
Sep 17, 2024 19.75 22.38 19.50 21.50 21.50 4,170,815
Sep 16, 2024 19.00 21.00 19.24 19.75 19.75 1,765,036
Sep 13, 2024 18.50 19.50 18.13 19.00 19.00 974,722
Sep 12, 2024 19.00 19.50 18.53 18.50 18.50 473,132
Sep 11, 2024 20.25 20.40 18.63 19.00 19.00 919,304
Sep 10, 2024 19.50 20.33 18.63 20.25 20.25 1,740,521
Sep 9, 2024 19.75 21.00 18.51 19.50 19.50 2,016,786
Sep 6, 2024 17.00 19.90 16.50 19.75 19.75 4,825,362
Sep 5, 2024 16.75 17.50 15.78 17.00 17.00 2,931,081
Sep 4, 2024 17.25 18.00 16.00 16.75 16.75 4,510,686
Sep 3, 2024 17.00 18.00 15.50 17.25 17.25 15,892,887
Sep 2, 2024 20.50 22.39 20.00 21.00 21.00 5,029,528
Aug 30, 2024 19.10 22.00 18.88 20.40 20.40 5,521,162
Aug 29, 2024 19.70 20.00 18.22 19.25 19.25 4,740,665
Aug 28, 2024 23.50 24.00 19.00 19.70 19.70 11,227,211
Aug 27, 2024 22.50 24.00 20.00 21.20 21.20 4,462,309
Aug 23, 2024 23.50 24.69 22.07 22.50 22.50 2,240,834
Aug 22, 2024 23.00 24.00 22.13 23.50 23.50 1,950,365
Aug 21, 2024 22.50 24.70 22.00 23.00 23.00 3,095,931
Aug 20, 2024 21.20 25.00 20.27 22.60 22.60 6,605,571
Aug 19, 2024 23.00 26.70 20.00 21.20 21.20 8,561,223
Aug 16, 2024 19.35 21.00 19.00 19.75 19.75 1,440,510
Aug 15, 2024 19.25 20.00 19.00 19.35 19.35 1,672,164
Aug 14, 2024 19.00 20.16 18.00 19.25 19.25 2,068,902
Aug 13, 2024 19.00 20.00 17.10 19.00 19.00 4,162,830
Aug 12, 2024 21.10 21.14 18.00 19.00 19.00 2,829,364
Aug 9, 2024 21.20 22.00 20.13 20.40 20.40 1,948,376
Aug 8, 2024 19.25 22.00 18.10 20.80 20.80 2,143,703
Aug 7, 2024 19.70 21.00 19.00 19.25 19.25 2,274,731
Aug 6, 2024 18.60 21.00 18.30 19.95 19.95 2,707,135
Aug 5, 2024 18.50 20.00 17.00 18.00 18.00 3,944,662
Aug 2, 2024 20.80 22.40 18.35 19.25 19.25 4,690,606
Aug 1, 2024 21.50 22.00 20.16 21.00 21.00 1,570,292
Jul 31, 2024 23.00 24.00 21.00 21.50 21.50 1,508,643
Jul 30, 2024 21.50 24.00 21.05 22.50 22.50 1,436,410
Jul 29, 2024 22.50 23.00 21.00 21.50 21.50 1,910,743
Jul 26, 2024 23.00 23.29 22.00 22.50 22.50 1,472,885
Jul 25, 2024 23.00 24.00 22.00 23.00 23.00 1,773,626
Jul 24, 2024 24.00 25.00 22.00 22.50 22.50 2,634,189
Jul 23, 2024 24.00 25.00 23.00 24.00 24.00 1,442,473
Jul 22, 2024 26.00 27.85 23.10 24.00 24.00 3,340,396
Jul 19, 2024 24.00 26.59 24.00 25.50 25.50 1,456,898
Jul 18, 2024 25.00 26.00 24.00 24.50 24.50 235,085
Jul 17, 2024 26.00 26.37 24.00 25.00 25.00 1,023,638
Jul 16, 2024 25.50 27.00 24.00 26.00 26.00 1,082,458
Jul 15, 2024 27.00 29.00 25.00 25.50 25.50 1,963,469
Jul 12, 2024 26.00 28.00 25.00 28.00 28.00 2,299,756
Jul 11, 2024 25.00 26.45 24.00 26.00 26.00 1,647,319
Jul 10, 2024 24.50 26.00 23.00 25.60 25.60 2,703,986
Jul 9, 2024 22.50 26.00 22.20 24.50 24.50 2,949,972
Jul 8, 2024 21.50 24.40 20.86 23.00 23.00 3,485,794
Jul 5, 2024 22.00 22.60 21.00 21.50 21.50 1,102,871
Jul 4, 2024 20.50 22.40 20.10 22.00 22.00 1,179,924
Jul 3, 2024 20.50 21.00 20.30 20.50 20.50 884,544
Jul 2, 2024 22.00 22.40 20.00 20.50 20.50 954,739
Jul 1, 2024 22.00 23.67 20.00 22.00 22.00 1,437,908
Jun 28, 2024 22.00 24.00 20.05 22.00 22.00 3,642,613
Jun 27, 2024 19.25 22.40 18.74 22.00 22.00 2,131,221
Jun 26, 2024 20.50 21.00 18.50 19.25 19.25 2,043,277
Jun 25, 2024 21.50 22.00 20.00 20.50 20.50 1,038,344
Jun 24, 2024 21.00 22.00 19.00 21.50 21.50 1,478,676
Jun 21, 2024 23.00 23.00 20.33 21.60 21.60 1,422,446
Jun 20, 2024 24.00 25.95 22.20 23.00 23.00 2,718,431
Jun 19, 2024 23.00 23.86 22.00 23.30 23.30 448,133
Jun 18, 2024 24.50 25.00 21.57 23.00 23.00 1,851,957
Jun 17, 2024 25.50 26.00 23.00 24.50 24.50 1,150,693
Jun 14, 2024 24.50 27.70 24.00 25.50 25.50 2,925,492
Jun 13, 2024 22.50 26.00 22.00 24.50 24.50 1,950,970
Jun 12, 2024 23.50 24.00 20.50 22.80 22.80 1,879,113
Jun 11, 2024 26.00 27.00 22.00 23.00 23.00 3,963,960
Jun 10, 2024 23.00 26.00 22.72 25.00 25.00 2,608,625
Jun 7, 2024 21.70 24.00 21.37 23.00 23.00 1,564,209
Jun 6, 2024 23.00 25.00 21.27 21.70 21.70 2,512,971
Jun 5, 2024 22.10 24.00 21.60 23.00 23.00 1,912,070
Jun 4, 2024 22.50 24.00 21.00 22.60 22.60 2,995,662
Jun 3, 2024 19.25 22.97 19.00 22.70 22.70 3,476,263
May 31, 2024 19.00 19.50 18.70 19.25 19.25 538,228
May 30, 2024 19.50 20.00 18.60 19.00 19.00 522,567
May 29, 2024 19.50 20.00 18.67 19.50 19.50 1,500,734
May 28, 2024 17.75 21.00 17.94 19.50 19.50 2,321,588
May 24, 2024 17.50 18.50 17.26 17.75 17.75 900,727
May 23, 2024 17.75 18.00 17.20 17.50 17.50 397,817
May 22, 2024 18.50 18.90 17.08 17.75 17.75 1,870,045
May 21, 2024 18.50 19.00 17.50 18.50 18.50 1,209,057
May 20, 2024 19.25 19.61 18.00 18.50 18.50 1,441,508
May 17, 2024 19.50 20.00 18.50 19.25 19.25 1,821,851
May 16, 2024 18.75 20.67 19.00 19.50 19.50 2,192,149
May 15, 2024 18.25 19.00 17.70 18.75 18.75 2,276,196
May 14, 2024 19.00 19.15 18.10 18.50 18.50 1,397,682
May 13, 2024 19.00 19.36 18.10 19.00 19.00 1,389,384
May 10, 2024 19.50 19.70 18.50 18.75 18.75 1,423,730
May 9, 2024 17.75 20.45 17.02 19.50 19.50 4,164,866
May 8, 2024 20.50 22.50 16.13 17.75 17.75 8,412,276
May 7, 2024 15.25 21.00 15.25 20.80 20.80 11,419,490
May 3, 2024 13.00 16.70 13.24 15.50 15.50 9,744,624
May 2, 2024 10.75 14.00 10.92 13.00 13.00 11,687,617
May 1, 2024 10.35 11.00 10.30 10.75 10.75 2,363,119
Apr 30, 2024 10.30 10.50 10.10 10.35 10.35 1,989,857
Apr 29, 2024 10.35 10.50 10.21 10.30 10.30 1,016,996
Apr 26, 2024 10.40 10.50 10.24 10.35 10.35 1,410,350
Apr 25, 2024 10.60 10.60 10.02 10.40 10.40 3,289,625
Apr 24, 2024 10.90 10.96 10.51 10.60 10.60 606,783
Apr 23, 2024 11.05 11.27 10.70 10.90 10.90 1,720,682
Apr 22, 2024 10.60 11.20 10.30 10.85 10.85 2,129,322
Apr 19, 2024 10.20 10.90 10.20 10.60 10.60 3,726,542
Apr 18, 2024 10.45 10.50 10.00 10.20 10.20 2,240,212
Apr 17, 2024 10.80 11.00 10.37 10.40 10.40 1,634,696
Apr 16, 2024 10.80 11.00 10.52 10.80 10.80 3,825,066
Apr 15, 2024 11.00 11.20 10.60 10.80 10.80 1,756,077
Apr 12, 2024 10.75 11.30 10.50 11.00 11.00 4,256,647
Apr 11, 2024 10.75 11.00 10.50 10.63 10.63 2,062,611
Apr 10, 2024 10.38 12.00 10.47 10.60 10.60 4,875,686
Apr 9, 2024 12.25 12.50 10.00 10.38 10.38 14,007,345

Related Tickers

GEX.L Georgina Energy PLC
8.75
0.00%
 
HE1.L Helium One Global Limited
0.9790
+2.51%
 
ARS.L Asiamet Resources Limited
0.7750
0.00%
 
BRES.L Blencowe Resources Plc
3.8500
+2.67%
 
POW.L Power Metal Resources plc
14.50
-4.13%
 
ALL.L Atlantic Lithium Limited
13.24
+3.76%
 
RMR.L Rome Resources Plc
0.3350
-1.47%
 
PREM.L Premier African Minerals Limited
0.0485
0.00%
 
ZNWD.L Zinnwald Lithium Plc
8.00
-1.23%
 
Y3K.F Pulsar Helium Inc.
0.3920
0.00%