Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Helix Exploration PLC (HEX.L)

Compare
14.91
+0.47
+(3.22%)
As of 10:58:06 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202514.5015.2014.4014.9114.912,924,325
Apr 15, 202513.9514.6913.6014.4514.452,887,295
Apr 14, 202512.4014.2012.2013.9513.954,574,236
Apr 11, 202512.1512.6012.0012.4012.401,194,157
Apr 10, 202512.2512.8012.0012.1512.153,846,451
Apr 9, 202512.7512.8211.6611.8011.803,977,846
Apr 8, 202512.4012.8412.3012.7512.751,609,188
Apr 7, 202512.9013.0012.0012.3512.353,316,278
Apr 4, 202512.9013.0012.5812.9012.901,513,863
Apr 3, 202513.3013.5012.7612.9012.903,035,972
Apr 2, 202513.2514.0013.0413.5513.55987,571
Apr 1, 202513.6014.0013.0013.2513.251,370,843
Mar 31, 202513.6014.0013.0113.6013.602,497,716
Mar 28, 202514.0014.5013.5013.6013.601,674,931
Mar 27, 202514.2514.5013.7514.0014.00848,024
Mar 26, 202514.1014.5013.8014.1514.15716,687
Mar 25, 202514.1014.4213.7114.1014.10866,027
Mar 24, 202514.1014.4413.4014.1014.10785,972
Mar 21, 202514.5015.0013.7114.1014.101,331,043
Mar 20, 202515.5016.0014.0914.5014.502,781,100
Mar 19, 202514.1516.0013.8115.2515.253,125,121
Mar 18, 202513.9014.3013.6314.1514.15517,838
Mar 17, 202513.5014.7013.5013.9013.901,350,078
Mar 14, 202513.1014.0013.0013.5013.501,446,107
Mar 13, 202513.7514.0012.6913.1013.101,605,531
Mar 12, 202512.0014.9012.0013.7513.754,222,959
Mar 11, 202514.6014.7013.9714.1514.151,757,903
Mar 10, 202514.4014.7014.3014.6014.60758,674
Mar 7, 202514.7515.0014.3014.4014.401,113,502
Mar 6, 202514.9014.9914.3414.7514.751,283,671
Mar 5, 202514.4015.3214.5014.9014.901,562,216
Mar 4, 202514.9015.0014.0514.7014.701,565,359
Mar 3, 202515.5015.6014.8014.9014.901,739,357
Feb 28, 202515.0015.7214.8115.5015.501,864,651
Feb 27, 202515.2015.2014.7015.0015.001,346,851
Feb 26, 202515.7515.7015.0115.2015.201,571,010
Feb 25, 202515.8016.0015.5015.7515.751,192,906
Feb 24, 202516.1016.2015.5115.8015.80885,252
Feb 21, 202515.9516.2815.5616.1016.10977,150
Feb 20, 202516.8016.9015.7615.9515.951,525,227
Feb 19, 202516.4017.4916.4916.8016.802,129,069
Feb 18, 202514.7516.8014.7216.8016.805,217,623
Feb 17, 202515.0515.2014.5014.7514.752,547,171
Feb 14, 202515.0515.2014.8015.0515.051,016,150
Feb 13, 202515.0515.2014.8315.0515.051,713,471
Feb 12, 202514.9015.2014.8015.0515.051,361,283
Feb 11, 202515.0515.2014.8014.9014.901,478,082
Feb 10, 202514.6515.2014.6715.0515.053,797,742
Feb 7, 202514.8514.9014.6614.6514.651,119,733
Feb 6, 202514.9515.1414.8014.8514.852,140,786
Feb 5, 202514.9515.0014.8015.0015.00630,067
Feb 4, 202515.4515.5014.7014.9514.952,422,853
Feb 3, 202515.2515.3015.0015.2515.252,121,926
Jan 31, 202515.3015.5015.0815.3515.351,998,756
Jan 30, 202515.2515.4315.2015.3015.301,608,614
Jan 29, 202515.4015.5015.1015.2015.202,467,522
Jan 28, 202515.4015.5015.3015.4015.401,528,469
Jan 27, 202515.8516.4015.4015.4015.403,417,858
Jan 24, 202515.8016.0015.1015.8515.852,950,797
Jan 23, 202515.2516.5014.5015.8015.805,330,586
Jan 22, 202514.8515.0014.1414.7514.751,563,809
Jan 21, 202515.2515.5014.7514.8514.851,120,704
Jan 20, 202516.0016.3015.0015.2515.25678,590
Jan 17, 202515.3516.0015.0016.0016.001,697,106
Jan 16, 202515.2516.0014.5215.3515.351,804,242
Jan 15, 202515.8516.0015.1015.2515.25635,275
Jan 14, 202516.0016.1815.5015.8515.85979,807
Jan 13, 202516.5016.6515.8616.4016.40313,770
Jan 10, 202516.2517.0016.0016.5016.50975,891
Jan 9, 202516.5017.0016.1016.2516.25655,365
Jan 8, 202516.7517.0016.0216.5016.501,274,091
Jan 7, 202516.7516.9916.4216.5016.50654,970
Jan 6, 202517.5018.0016.0017.0017.001,815,284
Jan 3, 202517.5018.5017.0017.5017.50437,009
Jan 2, 202517.5018.0017.1717.5017.50641,727
Dec 31, 202418.5018.5017.0017.5017.50590,993
Dec 30, 202418.2519.5018.0218.5018.501,421,788
Dec 27, 202417.2518.5016.7018.0018.001,028,738
Dec 24, 202417.0017.5016.5017.2517.25221,145
Dec 23, 202417.0017.4016.5517.0017.00253,026
Dec 20, 202417.3517.5016.1717.0017.00956,685
Dec 19, 202418.0018.4817.0017.3517.35705,553
Dec 18, 202418.0018.5017.0218.0018.001,059,850
Dec 17, 202419.2519.5017.1518.0018.001,518,261
Dec 16, 202420.0021.0018.2219.2519.251,300,346
Dec 13, 202418.5021.0017.5020.0020.002,731,184
Dec 12, 202419.0023.5617.6318.5018.509,122,002
Dec 11, 202416.0017.0015.5016.5016.501,318,089
Dec 10, 202416.5017.5015.3316.0016.002,308,858
Dec 9, 202413.6517.0013.5016.5016.505,759,331
Dec 6, 202414.5015.0013.5513.6513.651,042,902
Dec 5, 202415.0015.5014.0014.5014.50974,075
Dec 4, 202415.0015.2514.2015.0015.001,180,126
Dec 3, 202414.2515.5013.6615.0015.002,555,984
Dec 2, 202414.7515.0014.0014.5014.501,237,202
Nov 29, 202415.5016.5014.6714.7514.751,569,178
Nov 28, 202414.0016.5013.6515.5015.504,050,511
Nov 27, 202416.0017.5013.5014.0014.0013,198,221
Nov 26, 202420.9022.9020.7521.9021.901,728,075
Nov 25, 202420.8021.3520.6020.9020.901,473,598
Nov 22, 202421.0021.6020.2020.8020.801,986,726
Nov 21, 202422.2022.2020.7221.0021.001,957,727
Nov 20, 202422.4023.7021.1722.2022.204,366,287
Nov 19, 202424.5024.5619.5022.3022.3012,054,094
Nov 18, 202423.5023.6022.0022.2022.201,540,526
Nov 15, 202423.2024.0022.7723.5023.501,230,953
Nov 14, 202423.8025.0022.5823.2023.201,885,235
Nov 13, 202427.0028.0023.6023.8023.804,423,483
Nov 12, 202425.1026.0023.4724.5024.501,814,324
Nov 11, 202425.5026.4024.3325.1025.102,105,942
Nov 8, 202423.4027.0023.0025.6025.602,805,664
Nov 7, 202424.6024.8023.2023.4023.401,297,241
Nov 6, 202423.8025.0023.4124.6024.60905,958
Nov 5, 202424.0025.0023.3223.8023.801,377,289
Nov 4, 202423.0025.0022.3324.0024.002,001,377
Nov 1, 202423.7023.9022.3523.0023.001,477,786
Oct 31, 202424.0024.9923.0023.7023.70776,680
Oct 30, 202423.7024.4022.8524.0024.001,220,383
Oct 29, 202426.1026.0022.6023.6023.602,970,801
Oct 28, 202426.5027.6024.0025.8025.802,339,395
Oct 25, 202424.9028.0024.6025.6025.603,012,983
Oct 24, 202424.2026.8023.1724.9024.905,076,981
Oct 23, 202421.5023.0021.7123.2023.20913,353
Oct 22, 202423.5024.0021.2021.4021.403,061,076
Oct 21, 202422.0025.0021.8023.8023.805,280,468
Oct 18, 202419.5021.7019.0020.5020.502,064,154
Oct 17, 202420.2520.0018.4119.5019.501,139,740
Oct 16, 202418.6020.2817.9920.2520.252,247,584
Oct 15, 202419.0019.3818.1718.6018.601,130,300
Oct 14, 202419.0019.4018.0019.0019.001,326,992
Oct 11, 202419.5019.8718.7719.0019.00933,426
Oct 10, 202420.5021.0019.0019.5019.50993,182
Oct 9, 202419.0021.0018.6721.0021.001,158,251
Oct 8, 202419.1520.0018.5019.2019.201,096,338
Oct 7, 202420.5021.0018.8019.1519.151,074,206
Oct 4, 202419.5020.6119.0520.2520.25484,742
Oct 3, 202419.7021.0019.1619.5019.50448,884
Oct 2, 202420.3020.0019.0019.9019.901,076,442
Oct 1, 202420.0021.0019.0020.3020.301,090,255
Sep 30, 202421.0022.0019.1419.5019.501,915,339
Sep 27, 202420.5021.5020.1321.0021.001,134,861
Sep 26, 202421.3021.3520.0020.5020.50707,900
Sep 25, 202421.3021.6020.0021.3021.301,879,622
Sep 24, 202422.3022.4520.4521.4021.401,619,736
Sep 23, 202422.5024.0021.0022.3022.304,088,107
Sep 20, 202422.0023.0020.0022.5022.501,489,944
Sep 19, 202424.0024.4821.0022.4022.403,387,947
Sep 18, 202421.8024.0021.1822.4022.403,045,433
Sep 17, 202419.7522.3819.5021.5021.504,170,815
Sep 16, 202419.0021.0019.2419.7519.751,765,036
Sep 13, 202418.5019.5018.1319.0019.00974,722
Sep 12, 202419.0019.5018.5318.5018.50473,132
Sep 11, 202420.2520.4018.6319.0019.00919,304
Sep 10, 202419.5020.3318.6320.2520.251,740,521
Sep 9, 202419.7521.0018.5119.5019.502,016,786
Sep 6, 202417.0019.9016.5019.7519.754,825,362
Sep 5, 202416.7517.5015.7817.0017.002,931,081
Sep 4, 202417.2518.0016.0016.7516.754,510,686
Sep 3, 202417.0018.0015.5017.2517.2515,892,887
Sep 2, 202420.5022.3920.0021.0021.005,029,528
Aug 30, 202419.1022.0018.8820.4020.405,521,162
Aug 29, 202419.7020.0018.2219.2519.254,740,665
Aug 28, 202423.5024.0019.0019.7019.7011,227,211
Aug 27, 202422.5024.0020.0021.2021.204,462,309
Aug 23, 202423.5024.6922.0722.5022.502,240,834
Aug 22, 202423.0024.0022.1323.5023.501,950,365
Aug 21, 202422.5024.7022.0023.0023.003,095,931
Aug 20, 202421.2025.0020.2722.6022.606,605,571
Aug 19, 202423.0026.7020.0021.2021.208,561,223
Aug 16, 202419.3521.0019.0019.7519.751,440,510
Aug 15, 202419.2520.0019.0019.3519.351,672,164
Aug 14, 202419.0020.1618.0019.2519.252,068,902
Aug 13, 202419.0020.0017.1019.0019.004,162,830
Aug 12, 202421.1021.1418.0019.0019.002,829,364
Aug 9, 202421.2022.0020.1320.4020.401,948,376
Aug 8, 202419.2522.0018.1020.8020.802,143,703
Aug 7, 202419.7021.0019.0019.2519.252,274,731
Aug 6, 202418.6021.0018.3019.9519.952,707,135
Aug 5, 202418.5020.0017.0018.0018.003,944,662
Aug 2, 202420.8022.4018.3519.2519.254,690,606
Aug 1, 202421.5022.0020.1621.0021.001,570,292
Jul 31, 202423.0024.0021.0021.5021.501,508,643
Jul 30, 202421.5024.0021.0522.5022.501,436,410
Jul 29, 202422.5023.0021.0021.5021.501,910,743
Jul 26, 202423.0023.2922.0022.5022.501,472,885
Jul 25, 202423.0024.0022.0023.0023.001,773,626
Jul 24, 202424.0025.0022.0022.5022.502,634,189
Jul 23, 202424.0025.0023.0024.0024.001,442,473
Jul 22, 202426.0027.8523.1024.0024.003,340,396
Jul 19, 202424.0026.5924.0025.5025.501,456,898
Jul 18, 202425.0026.0024.0024.5024.50235,085
Jul 17, 202426.0026.3724.0025.0025.001,023,638
Jul 16, 202425.5027.0024.0026.0026.001,082,458
Jul 15, 202427.0029.0025.0025.5025.501,963,469
Jul 12, 202426.0028.0025.0028.0028.002,299,756
Jul 11, 202425.0026.4524.0026.0026.001,647,319
Jul 10, 202424.5026.0023.0025.6025.602,703,986
Jul 9, 202422.5026.0022.2024.5024.502,949,972
Jul 8, 202421.5024.4020.8623.0023.003,485,794
Jul 5, 202422.0022.6021.0021.5021.501,102,871
Jul 4, 202420.5022.4020.1022.0022.001,179,924
Jul 3, 202420.5021.0020.3020.5020.50884,544
Jul 2, 202422.0022.4020.0020.5020.50954,739
Jul 1, 202422.0023.6720.0022.0022.001,437,908
Jun 28, 202422.0024.0020.0522.0022.003,642,613
Jun 27, 202419.2522.4018.7422.0022.002,131,221
Jun 26, 202420.5021.0018.5019.2519.252,043,277
Jun 25, 202421.5022.0020.0020.5020.501,038,344
Jun 24, 202421.0022.0019.0021.5021.501,478,676
Jun 21, 202423.0023.0020.3321.6021.601,422,446
Jun 20, 202424.0025.9522.2023.0023.002,718,431
Jun 19, 202423.0023.8622.0023.3023.30448,133
Jun 18, 202424.5025.0021.5723.0023.001,851,957
Jun 17, 202425.5026.0023.0024.5024.501,150,693
Jun 14, 202424.5027.7024.0025.5025.502,925,492
Jun 13, 202422.5026.0022.0024.5024.501,950,970
Jun 12, 202423.5024.0020.5022.8022.801,879,113
Jun 11, 202426.0027.0022.0023.0023.003,963,960
Jun 10, 202423.0026.0022.7225.0025.002,608,625
Jun 7, 202421.7024.0021.3723.0023.001,564,209
Jun 6, 202423.0025.0021.2721.7021.702,512,971
Jun 5, 202422.1024.0021.6023.0023.001,912,070
Jun 4, 202422.5024.0021.0022.6022.602,995,662
Jun 3, 202419.2522.9719.0022.7022.703,476,263
May 31, 202419.0019.5018.7019.2519.25538,228
May 30, 202419.5020.0018.6019.0019.00522,567
May 29, 202419.5020.0018.6719.5019.501,500,734
May 28, 202417.7521.0017.9419.5019.502,321,588
May 24, 202417.5018.5017.2617.7517.75900,727
May 23, 202417.7518.0017.2017.5017.50397,817
May 22, 202418.5018.9017.0817.7517.751,870,045
May 21, 202418.5019.0017.5018.5018.501,209,057
May 20, 202419.2519.6118.0018.5018.501,441,508
May 17, 202419.5020.0018.5019.2519.251,821,851
May 16, 202418.7520.6719.0019.5019.502,192,149
May 15, 202418.2519.0017.7018.7518.752,276,196
May 14, 202419.0019.1518.1018.5018.501,397,682
May 13, 202419.0019.3618.1019.0019.001,389,384
May 10, 202419.5019.7018.5018.7518.751,423,730
May 9, 202417.7520.4517.0219.5019.504,164,866
May 8, 202420.5022.5016.1317.7517.758,412,276
May 7, 202415.2521.0015.2520.8020.8011,419,490
May 3, 202413.0016.7013.2415.5015.509,744,624
May 2, 202410.7514.0010.9213.0013.0011,687,617
May 1, 202410.3511.0010.3010.7510.752,363,119
Apr 30, 202410.3010.5010.1010.3510.351,989,857
Apr 29, 202410.3510.5010.2110.3010.301,016,996
Apr 26, 202410.4010.5010.2410.3510.351,410,350
Apr 25, 202410.6010.6010.0210.4010.403,289,625
Apr 24, 202410.9010.9610.5110.6010.60606,783
Apr 23, 202411.0511.2710.7010.9010.901,720,682
Apr 22, 202410.6011.2010.3010.8510.852,129,322
Apr 19, 202410.2010.9010.2010.6010.603,726,542
Apr 18, 202410.4510.5010.0010.2010.202,240,212
Apr 17, 202410.8011.0010.3710.4010.401,634,696
Apr 16, 202410.8011.0010.5210.8010.803,825,066

Related Tickers

GEX.L Georgina Energy PLC
9.63
-4.94%
 
RMR.L Rome Resources Plc
0.1770
-1.67%
 
MKA.L Mkango Resources Ltd.
19.00
+1.88%
 
SVML.L Sovereign Metals Limited
34.85
-3.19%
 
ORM.AQ Ormonde Mining plc
0.1300
0.00%
 
Y3K.F Pulsar Helium Inc.
0.3100
+5.44%
 
HREE.L Citius Resources plc
1.7900
+11.87%
 
ATN.L Aterian plc
38.50
-3.75%
 
AFP.L African Pioneer PLC
0.9000
-2.70%
 
GES.AX Genesis Resources Limited
0.0060
0.00%