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

Cboe UK GBp

Helios Towers plc (HTWSL.XC)

109.80
+2.60
+(2.43%)
As of 1:25:04 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 1, 2025108.80110.20107.60109.80109.8098,095
Apr 30, 2025107.60108.00106.60107.20107.20288,522
Apr 29, 2025107.20108.40106.40106.80106.80338,729
Apr 28, 2025108.40109.10107.10107.60107.60113,284
Apr 25, 2025107.60107.60106.80107.30107.3065,097
Apr 24, 2025106.40108.20106.00107.10107.10130,898
Apr 23, 2025108.80108.80106.60107.00107.00222,594
Apr 22, 2025104.80107.80104.60107.80107.80216,575
Apr 17, 2025105.80106.20104.40105.60105.60187,485
Apr 16, 2025107.40108.90106.40106.80106.80254,770
Apr 15, 2025102.80107.80102.80107.60107.60207,542
Apr 14, 202598.80103.0098.70103.00103.00174,664
Apr 11, 202597.6098.2095.0097.6097.60233,549
Apr 10, 202599.00100.8098.0098.0098.00390,291
Apr 9, 202596.0096.2092.8094.6594.65516,238
Apr 8, 202596.0097.8595.0097.6097.60285,844
Apr 7, 202595.8097.9092.6094.1094.10438,350
Apr 4, 2025106.00106.0099.9099.9099.90281,971
Apr 3, 2025106.80107.80106.00106.20106.20248,467
Apr 2, 2025107.00107.80106.00107.40107.40298,154
Apr 1, 2025107.40107.60106.40106.80106.80220,124
Mar 31, 2025109.20109.40106.40106.40106.40207,182
Mar 28, 2025107.40109.80107.20109.60109.60352,251
Mar 27, 2025105.40107.40105.40107.20107.20127,832
Mar 26, 2025105.20105.80104.40105.10105.10102,575
Mar 25, 2025102.40105.00102.40104.20104.2072,916
Mar 24, 2025104.20104.20102.20102.80102.80170,353
Mar 21, 2025105.80106.00103.80103.80103.80325,990
Mar 20, 2025106.20106.80104.10105.60105.60163,117
Mar 19, 2025105.40106.80102.90105.80105.80229,028
Mar 18, 2025105.00106.80104.90106.80106.80186,401
Mar 17, 2025102.60106.30102.40105.20105.20280,257
Mar 14, 2025101.20102.40100.80102.00102.00170,061
Mar 13, 2025100.80102.1094.30101.00101.00371,338
Mar 12, 202595.1097.5094.9097.2097.20204,465
Mar 11, 202593.6097.3093.6094.6094.60186,854
Mar 10, 202594.1098.0594.1095.6095.60195,347
Mar 7, 202595.5596.4094.3096.4096.40200,202
Mar 6, 202597.5097.7094.6095.8095.80222,272
Mar 5, 202597.3098.8096.4096.6096.60378,628
Mar 4, 202598.9099.6097.0097.5097.50288,411
Mar 3, 202597.7099.6097.7099.3099.3095,979
Feb 28, 202598.5098.6097.1098.0098.00148,862
Feb 27, 202594.7098.4094.1098.3098.30212,382
Feb 26, 202595.6096.2094.4094.5094.50402,461
Feb 25, 202598.4098.4094.0094.5094.50411,843
Feb 24, 202596.6096.6095.4096.4096.40109,618
Feb 21, 202594.3595.9093.9095.4095.4059,403
Feb 20, 202591.4093.3091.4093.1093.1063,093
Feb 19, 202592.0092.7091.6092.3092.30147,348
Feb 18, 202594.3094.3091.0091.7091.70215,765
Feb 17, 202594.6094.6092.6092.7092.70407,491
Feb 14, 202596.9096.9093.8094.1094.10122,225
Feb 13, 202598.4098.4094.5095.7595.7571,387
Feb 12, 202595.0096.4094.5095.3095.3086,674
Feb 11, 202597.0097.0094.4094.7094.70143,611
Feb 10, 202593.8096.4093.6096.4096.4044,261
Feb 7, 202595.5095.9093.3093.4093.40167,386
Feb 6, 202594.7096.9094.1095.4095.40401,724
Feb 5, 202596.6098.2095.0095.9095.90360,201
Feb 4, 202595.8098.3095.7096.2096.20384,781
Feb 3, 202593.1095.8091.7094.3094.30856,075
Jan 31, 202593.2095.2092.8594.8094.80222,190
Jan 30, 202591.5093.5091.5093.0593.0597,768
Jan 29, 202593.6094.1091.6091.7091.70128,157
Jan 28, 202591.0094.0091.0093.6093.60126,058
Jan 27, 202589.8092.2089.8091.9091.90270,265
Jan 24, 202589.9091.7089.6090.3090.30228,536
Jan 23, 202590.9090.9089.3090.8090.80307,127
Jan 22, 202587.7091.5087.7090.3090.30113,061
Jan 21, 202589.0090.1088.8089.8089.8064,031
Jan 20, 202591.7091.7089.3089.4089.40170,698
Jan 17, 202590.5091.6089.7089.8089.80164,285
Jan 16, 202592.0092.0089.6090.3090.30145,952
Jan 15, 202592.1093.3090.3091.7591.75315,632
Jan 14, 202588.7090.0088.5089.5089.50229,274
Jan 13, 202589.4090.0088.0088.6088.60111,988
Jan 10, 202590.8091.4088.9089.2089.20262,919
Jan 9, 202589.0090.6087.2090.6090.60307,677
Jan 8, 202592.7092.7089.2090.0090.00477,101
Jan 7, 202593.2093.3091.6091.9591.95303,009
Jan 6, 202593.0095.2092.0093.9593.95186,592
Jan 3, 202593.8095.3092.7093.1593.1561,210
Jan 2, 202591.6093.6090.9093.6093.60143,275
Dec 31, 202491.3091.9091.3091.4091.4030,459
Dec 30, 202491.1091.7090.6091.0091.00241,422
Dec 27, 202488.6091.5088.6091.1091.10230,526
Dec 24, 202490.5090.7089.8090.5090.506,616
Dec 23, 202492.1092.1090.2090.3590.3567,378
Dec 20, 202492.8092.8091.4092.2092.20183,244
Dec 19, 202493.4093.5091.3092.6592.65183,751
Dec 18, 202493.9095.0593.6093.6093.6066,485
Dec 17, 202497.2097.2094.0094.2094.20373,121
Dec 16, 202494.4094.9093.5094.7094.70181,636
Dec 13, 202495.1095.2093.9094.8094.80179,721
Dec 12, 202494.7095.8094.5095.0095.00146,835
Dec 11, 202495.5095.5092.8094.6094.60325,284
Dec 10, 202496.5596.5594.7095.7095.70120,803
Dec 9, 202495.5096.1094.8095.4095.40154,648
Dec 6, 202494.7095.3094.3095.0095.00168,231
Dec 5, 202496.8096.8093.1093.6093.60295,644
Dec 4, 202496.4097.3596.0096.1096.10197,887
Dec 3, 202497.4097.9096.2096.6596.6583,061
Dec 2, 202497.7098.9096.9097.9597.95126,972
Nov 29, 202499.4099.9097.3097.3097.30103,737
Nov 28, 202499.70100.2098.9099.2099.2081,650
Nov 27, 202499.10100.2098.0099.7099.70454,498
Nov 26, 202496.3099.0595.7098.9598.95231,228
Nov 25, 202497.0098.5095.0597.3097.30321,636
Nov 22, 202495.0096.1094.0095.5095.50405,168
Nov 21, 202496.3096.7093.5094.5094.50497,888
Nov 20, 202496.40100.1093.0095.9595.951,039,775
Nov 19, 2024105.60105.60101.20101.20101.2072,939
Nov 18, 2024106.00106.20103.20104.00104.00300,410
Nov 15, 2024106.40108.40106.00106.90106.90110,223
Nov 14, 2024106.60107.60105.00107.20107.20137,472
Nov 13, 2024106.60108.60105.20105.40105.40315,226
Nov 12, 2024112.40112.40106.60106.70106.70158,979
Nov 11, 2024110.60114.30110.20113.40113.40234,770
Nov 8, 2024106.20109.20105.20108.80108.8094,930
Nov 7, 2024106.60108.40103.00105.90105.90173,405
Nov 6, 2024111.00112.80108.20109.00109.00165,916
Nov 5, 2024109.80112.00109.80110.20110.20194,758
Nov 4, 2024110.60112.80109.80110.20110.20216,617
Nov 1, 2024107.00110.80107.00110.40110.4080,178
Oct 31, 2024107.80107.80105.40106.30106.30163,576
Oct 30, 2024109.60110.80108.20108.40108.40198,202
Oct 29, 2024111.60111.80109.00109.90109.90108,106
Oct 28, 2024110.20114.00110.20113.20113.2078,697
Oct 25, 2024111.40113.00110.80112.40112.4035,867
Oct 24, 2024110.20112.00110.20111.40111.40565,769
Oct 23, 2024109.60110.60108.20109.80109.8061,717
Oct 22, 2024109.30110.00108.20109.60109.60160,786
Oct 21, 2024115.80115.80109.80110.00110.0075,821
Oct 18, 2024109.80112.40109.80112.00112.0063,734
Oct 17, 2024111.90112.70110.20110.50110.5058,738
Oct 16, 2024107.40110.80107.40110.60110.6045,981
Oct 15, 2024108.90109.40107.80107.80107.8030,504
Oct 14, 2024106.70108.60106.70108.10108.1075,524
Oct 11, 2024106.20108.00105.70108.00108.00128,913
Oct 10, 2024108.60108.60106.80108.00108.00137,542
Oct 9, 2024109.40109.60107.20107.60107.60204,022
Oct 8, 2024110.00110.00107.80108.90108.9065,764
Oct 7, 2024111.20111.80109.20110.60110.6046,005
Oct 4, 2024112.60112.60111.20111.60111.6058,340
Oct 3, 2024108.20110.60108.20110.40110.4059,994
Oct 2, 2024112.60112.60109.70109.70109.7059,880
Oct 1, 2024115.00115.40112.80113.80113.8069,663
Sep 30, 2024114.40115.00113.30114.60114.6071,534
Sep 27, 2024116.40116.40114.80114.80114.8067,185
Sep 26, 2024117.40119.40116.20117.20117.2061,003
Sep 25, 2024112.60115.60112.60115.40115.4087,220
Sep 24, 2024111.40112.60111.20112.60112.6054,454
Sep 23, 2024112.80113.00111.40112.10112.10104,322
Sep 20, 2024110.40111.80109.70111.00111.00297,983
Sep 19, 2024112.40112.60111.20112.30112.3091,669
Sep 18, 2024111.20112.20110.60111.40111.40133,834
Sep 17, 2024112.60114.00110.80110.80110.80223,545
Sep 16, 2024111.60113.40111.60112.40112.4078,641
Sep 13, 2024112.30113.10110.70112.40112.4076,498
Sep 12, 2024110.80112.60110.80111.10111.10106,423
Sep 11, 2024111.80112.60110.80111.20111.2091,507
Sep 10, 2024110.80112.20110.60111.40111.40195,698
Sep 9, 2024111.20111.60109.20111.00111.0038,981
Sep 6, 2024111.80111.80108.60109.80109.8072,148
Sep 5, 2024112.00112.80111.40112.00112.00257,186
Sep 4, 2024110.20112.40110.20111.80111.80198,051
Sep 3, 2024112.00112.00109.80111.20111.2045,031
Sep 2, 2024114.00114.00112.00112.40112.4066,047
Aug 30, 2024112.80115.00112.10112.20112.20194,084
Aug 29, 2024116.20116.20110.80111.50111.50262,267
Aug 28, 2024117.00117.80116.20116.40116.40147,599
Aug 27, 2024122.00122.00115.00116.80116.80274,487
Aug 23, 2024122.40124.00121.60124.00124.0068,060
Aug 22, 2024120.80125.60120.80123.00123.00111,849
Aug 21, 2024121.00121.20119.60120.80120.80223,272
Aug 20, 2024122.60123.00120.60121.30121.3038,296
Aug 19, 2024120.60123.90120.60123.10123.1053,832
Aug 16, 2024123.40124.20121.20122.00122.0075,030
Aug 15, 2024120.40123.70119.20122.60122.60106,543
Aug 14, 2024125.20125.20120.00120.00120.0045,415
Aug 13, 2024120.20121.00118.80120.60120.6080,064
Aug 12, 2024120.60120.60118.60119.30119.3056,413
Aug 9, 2024117.20119.10116.40118.00118.0076,094
Aug 8, 2024116.60118.70103.80116.60116.60269,781
Aug 7, 2024120.40120.40117.00119.80119.80179,546
Aug 6, 2024119.00119.60116.00119.40119.4070,381
Aug 5, 2024120.60120.60112.40117.60117.60112,075
Aug 2, 2024123.80126.00122.20122.80122.80110,156
Aug 1, 2024126.40129.10126.20127.00127.00246,579
Jul 31, 2024128.00128.30126.60126.60126.6085,554
Jul 30, 2024126.20128.60126.20127.40127.4089,392
Jul 29, 2024126.00128.20125.80126.20126.2041,703
Jul 26, 2024123.40126.60122.60126.10126.10370,760
Jul 25, 2024124.00124.00121.80123.00123.00182,034
Jul 24, 2024127.40127.80126.20126.40126.4044,210
Jul 23, 2024131.60132.40128.70128.80128.8084,342
Jul 22, 2024129.80133.10129.80130.80130.80250,394
Jul 19, 2024129.80129.80127.80128.60128.60198,168
Jul 18, 2024128.10130.00128.10128.60128.60142,344
Jul 17, 2024127.80129.40126.60127.80127.80186,391
Jul 16, 2024128.60129.00126.60127.80127.8055,422
Jul 15, 2024128.20129.40127.20128.40128.40110,247
Jul 12, 2024128.80129.20127.20129.00129.0066,919
Jul 11, 2024125.60127.20125.40126.60126.6069,063
Jul 10, 2024123.80127.00123.60125.80125.8048,024
Jul 9, 2024124.00124.80121.80123.40123.4098,832
Jul 8, 2024125.10125.10122.20123.50123.5016,079
Jul 5, 2024124.00127.50123.60124.80124.80147,699
Jul 4, 2024121.20122.80120.40122.30122.30172,722
Jul 3, 2024120.60121.40119.40121.40121.4080,760
Jul 2, 2024118.20120.20117.80120.20120.20176,592
Jul 1, 2024118.00120.40117.80118.80118.8076,706
Jun 28, 2024119.20119.20115.00115.70115.70186,208
Jun 27, 2024117.40119.60117.20117.90117.90165,127
Jun 26, 2024121.60123.20116.60117.40117.40177,758
Jun 25, 2024118.60122.20118.00121.40121.40135,578
Jun 24, 2024116.40119.00116.20118.60118.60153,273
Jun 21, 2024116.00117.00113.00116.80116.80188,028
Jun 20, 2024113.80118.00113.80117.40117.40463,357
Jun 19, 2024119.50120.00111.20114.90114.90719,598
Jun 18, 2024122.20123.60121.80121.80121.8049,452
Jun 17, 2024124.40125.40122.80124.20124.2093,098
Jun 14, 2024123.80125.40122.80124.80124.80152,185
Jun 13, 2024123.60126.80123.20125.10125.1081,994
Jun 12, 2024123.60125.00121.80124.00124.0072,589
Jun 11, 2024125.50125.50122.20123.20123.20151,478
Jun 10, 2024127.40127.40125.40127.00127.0044,199
Jun 7, 2024126.20129.00125.80127.80127.80178,050
Jun 6, 2024127.20127.80126.40127.70127.7076,351
Jun 5, 2024128.90128.90125.60127.00127.0090,764
Jun 4, 2024129.60130.40127.60127.80127.80253,164
Jun 3, 2024125.00129.40124.80128.80128.80249,538
May 31, 2024125.80127.80124.80125.60125.60149,049
May 30, 2024118.20126.40118.20126.40126.40367,044
May 29, 2024124.40124.40118.80121.00121.00428,619
May 28, 2024119.00123.20117.60123.20123.201,098,257
May 24, 2024119.40119.40115.00118.10118.10166,257
May 23, 2024122.00122.20116.40116.80116.80232,720
May 22, 2024125.80125.80121.20121.60121.60171,559
May 21, 2024125.80127.00123.80123.80123.80190,810
May 20, 2024126.00128.00125.80127.00127.00128,167
May 17, 2024125.60126.20123.60126.00126.00181,933
May 16, 2024113.00126.40113.00124.20124.20249,796
May 15, 2024111.20111.60109.60111.20111.20324,464
May 14, 2024110.80112.40109.20109.80109.80117,642
May 13, 2024110.80112.60110.20110.40110.4090,258
May 10, 2024109.30110.50108.40110.20110.20224,180
May 9, 2024106.60110.10106.60109.60109.6092,136
May 8, 2024108.00108.00106.10107.20107.20141,251
May 7, 2024105.20107.60105.20106.40106.40282,568
May 3, 2024104.20105.20102.00104.80104.80122,965
May 2, 2024101.80103.50100.00103.40103.4076,300
May 1, 202497.10101.4097.10100.50100.5053,054