Helix Exploration PLC (AIM:HEX)
London · Delayed Price · Currency is GBP · Price in GBX 25.75
-1.25 (-4.63%)
Aug 22, 2025, 4:47 PM GMT+1
Helix Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.17 | 26.00 | 25.00 | 25.75 | 25.75 | -4.63% | 438,544 |
| Aug 21, 2025 | 25.93 | 27.00 | 24.50 | 27.00 | 27.00 | 3.85% | 755,105 |
| Aug 20, 2025 | 26.50 | 26.50 | 25.50 | 26.00 | 26.00 | - | 405,650 |
| Aug 19, 2025 | 26.50 | 27.40 | 25.65 | 26.00 | 26.00 | -1.89% | 1,020,868 |
| Aug 18, 2025 | 28.75 | 29.00 | 26.00 | 26.50 | 26.50 | -3.99% | 1,943,621 |
| Aug 15, 2025 | 27.23 | 28.00 | 27.00 | 27.60 | 27.60 | 0.36% | 902,787 |
| Aug 14, 2025 | 27.62 | 28.07 | 27.20 | 27.50 | 27.50 | -1.79% | 801,555 |
| Aug 13, 2025 | 28.30 | 29.00 | 27.50 | 28.00 | 28.00 | -0.88% | 1,042,419 |
| Aug 12, 2025 | 28.83 | 30.00 | 27.80 | 28.25 | 28.25 | -3.91% | 1,292,760 |
| Aug 11, 2025 | 29.30 | 30.00 | 28.50 | 29.40 | 29.40 | 2.44% | 1,007,460 |
| Aug 8, 2025 | 27.75 | 29.40 | 27.11 | 28.70 | 28.70 | 4.36% | 4,164,769 |
| Aug 7, 2025 | 26.45 | 27.90 | 26.00 | 27.50 | 27.50 | 4.76% | 1,451,575 |
| Aug 6, 2025 | 26.20 | 26.50 | 25.50 | 26.25 | 26.25 | 0.96% | 2,437,514 |
| Aug 5, 2025 | 25.39 | 27.25 | 25.00 | 26.00 | 26.00 | 2.97% | 3,740,618 |
| Aug 4, 2025 | 23.86 | 25.50 | 23.75 | 25.25 | 25.25 | 5.21% | 727,603 |
| Aug 1, 2025 | 23.88 | 24.50 | 23.85 | 24.00 | 24.00 | 1.05% | 680,629 |
| Jul 31, 2025 | 25.20 | 25.20 | 23.25 | 23.75 | 23.75 | -3.06% | 814,597 |
| Jul 30, 2025 | 24.95 | 25.15 | 24.00 | 24.50 | 24.50 | -2.00% | 979,593 |
| Jul 29, 2025 | 25.00 | 25.50 | 24.38 | 25.00 | 25.00 | -0.99% | 682,019 |
| Jul 28, 2025 | 26.58 | 26.70 | 25.00 | 25.25 | 25.25 | -6.48% | 1,543,742 |
| Jul 25, 2025 | 25.45 | 27.50 | 25.00 | 27.00 | 27.00 | 9.09% | 3,801,568 |
| Jul 24, 2025 | 24.56 | 25.00 | 24.22 | 24.75 | 24.75 | -1.00% | 1,231,036 |
| Jul 23, 2025 | 26.27 | 26.27 | 24.13 | 25.00 | 25.00 | -3.85% | 942,231 |
| Jul 22, 2025 | 26.02 | 26.50 | 25.50 | 26.00 | 26.00 | -0.95% | 1,193,577 |
| Jul 21, 2025 | 27.28 | 27.50 | 26.00 | 26.25 | 26.25 | -1.87% | 1,152,786 |
| Jul 18, 2025 | 27.00 | 27.50 | 25.70 | 26.75 | 26.75 | 0.94% | 786,173 |
| Jul 17, 2025 | 26.72 | 27.50 | 26.00 | 26.50 | 26.50 | -0.75% | 719,898 |
| Jul 16, 2025 | 26.05 | 27.00 | 25.00 | 26.70 | 26.70 | 1.52% | 1,386,482 |
| Jul 15, 2025 | 26.47 | 27.00 | 25.50 | 26.30 | 26.30 | 1.15% | 1,636,826 |
| Jul 14, 2025 | 27.50 | 28.00 | 25.65 | 26.00 | 26.00 | 0.78% | 1,531,026 |
| Jul 11, 2025 | 26.43 | 27.15 | 25.80 | 25.80 | 25.80 | -3.55% | 419,117 |
| Jul 10, 2025 | 26.83 | 27.50 | 26.14 | 26.75 | 26.75 | -3.43% | 1,310,191 |
| Jul 9, 2025 | 27.19 | 28.00 | 26.00 | 27.70 | 27.70 | 1.47% | 1,047,380 |
| Jul 8, 2025 | 26.67 | 28.00 | 26.41 | 27.30 | 27.30 | 3.02% | 1,619,614 |
| Jul 7, 2025 | 26.67 | 27.40 | 26.00 | 26.50 | 26.50 | -0.93% | 1,284,268 |
| Jul 4, 2025 | 27.49 | 27.50 | 26.00 | 26.75 | 26.75 | -0.93% | 1,250,097 |
| Jul 3, 2025 | 27.41 | 28.00 | 26.67 | 27.00 | 27.00 | -1.82% | 1,237,593 |
| Jul 2, 2025 | 27.99 | 28.50 | 26.56 | 27.50 | 27.50 | -1.79% | 1,380,986 |
| Jul 1, 2025 | 27.49 | 28.36 | 26.50 | 28.00 | 28.00 | 2.75% | 2,845,144 |
| Jun 30, 2025 | 25.50 | 27.50 | 24.50 | 27.25 | 27.25 | 9.00% | 1,892,843 |
| Jun 27, 2025 | 23.40 | 25.48 | 23.06 | 25.00 | 25.00 | 7.53% | 901,284 |
| Jun 26, 2025 | 23.15 | 23.50 | 22.75 | 23.25 | 23.25 | 0.52% | 711,821 |
| Jun 25, 2025 | 23.88 | 24.30 | 22.68 | 23.13 | 23.13 | -3.63% | 756,137 |
| Jun 24, 2025 | 23.94 | 24.47 | 22.50 | 24.00 | 24.00 | - | 2,301,520 |
| Jun 23, 2025 | 24.99 | 25.50 | 23.55 | 24.00 | 24.00 | -3.03% | 2,113,284 |
| Jun 20, 2025 | 24.53 | 26.00 | 24.18 | 24.75 | 24.75 | -1.00% | 1,743,896 |
| Jun 19, 2025 | 25.74 | 26.50 | 24.63 | 25.00 | 25.00 | -2.46% | 1,524,189 |
| Jun 18, 2025 | 25.10 | 26.50 | 24.83 | 25.63 | 25.63 | 2.52% | 3,382,631 |
| Jun 17, 2025 | 24.53 | 25.50 | 24.50 | 25.00 | 25.00 | 1.01% | 1,728,414 |
| Jun 16, 2025 | 22.51 | 25.00 | 22.00 | 24.75 | 24.75 | 8.79% | 3,282,241 |