Helios Towers Plc (HTWS)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.1 | 5.31803962461 | 95.9 | 102 | 93 | 3620546 | 98.39458029 | DE |
| 4 | 1.1 | 1.1011011011 | 99.9 | 102 | 91 | 1729478 | 97.01903649 | DE |
| 12 | 3.9 | 4.01647785788 | 97.1 | 102 | 87.2 | 1869741 | 94.5993419 | DE |
| 26 | -10.8 | -9.66010733453 | 111.8 | 119.4 | 87.2 | 1587524 | 99.37876132 | DE |
| 52 | 18.15 | 21.9070609535 | 82.85 | 134 | 78.5 | 1426690 | 106.30698046 | DE |
| 156 | -32.6 | -24.4011976048 | 133.6 | 148.2 | 57.4 | 1237426 | 101.38972455 | DE |
| 260 | 0.1 | 0.0991080277502 | 100.9 | 223 | 57.4 | 1251644 | 126.75827837 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 101.4 | 3.8 | 3.89 | 101 | 101.8 | 96.1 | 9030858 |
| 1741800600 | 97.6 | 3.2 | 3.39 | 95.9 | 97.6 | 94.9 | 1723141 |
| 1741714200 | 94.4 | -0.9 | -0.94 | 93.6 | 97.4 | 93.5 | 5151128 |
| 1741627800 | 95.3 | -1.6 | -1.65 | 93 | 97.9 | 93 | 1194537 |
| 1741368600 | 96.9 | 1.3 | 1.36 | 95.9 | 96.9 | 94.2 | 1003064 |
| 1741282200 | 95.6 | -0.4 | -0.42 | 92.3 | 97.7 | 92.3 | 835257 |
| 1741195800 | 96 | -1.1 | -1.13 | 98 | 98.8 | 96 | 1846059 |
| 1741109400 | 97.1 | -1.9 | -1.92 | 98.6 | 99.6 | 97.1 | 1314538 |
| 1741023000 | 99 | 1.3 | 1.33 | 98 | 99.6 | 97.5 | 493689 |
| 1740763800 | 97.7 | -0.8 | -0.81 | 97.5 | 98.6 | 97.2 | 2331815 |
| 1740677400 | 98.5 | 3.8 | 4.01 | 95.7 | 98.5 | 94 | 1114945 |
| 1740591000 | 94.7 | -0.5 | -0.53 | 94 | 96.3 | 93.4 | 2143489 |
| 1740504600 | 95.2 | -1.5 | -1.55 | 99.9 | 99.9 | 93.9 | 939867 |
| 1740418200 | 96.7 | 1.1 | 1.15 | 95.1 | 96.7 | 95.1 | 790755 |
| 1740159000 | 95.6 | 2.4 | 2.58 | 93.1 | 96 | 93.1 | 433428 |
| 1740072600 | 93.2 | 0.8 | 0.87 | 92.3 | 93.3 | 91.4 | 469893 |
| 1739986200 | 92.4 | 0.5 | 0.54 | 91.6 | 92.7 | 91.3 | 1016760 |
| 1739899800 | 91.9 | -0.6 | -0.65 | 91 | 94.3 | 91 | 1237974 |
| 1739813400 | 92.5 | -1.4 | -1.49 | 95 | 95 | 92.5 | 747325 |
| 1739554200 | 93.9 | -1 | -1.05 | 99.9 | 99.9 | 93.8 | 771037 |
| 1739467800 | 94.9 | -0.3 | -0.32 | 95.3 | 95.8 | 94.4 | 1078156 |
| 1739381400 | 95.2 | 0.8 | 0.85 | 94.7 | 96.4 | 94.6 | 4335616 |
| 1739295000 | 94.4 | -2 | -2.07 | 99.9 | 99.9 | 94.3 | 924950 |
| 1739208600 | 96.4 | 2.8 | 2.99 | 93 | 96.6 | 93 | 867144 |
| 1738949400 | 93.6 | -1.7 | -1.78 | 96.2 | 96.2 | 93.3 | 611960 |
| 1738863000 | 95.3 | -0.2 | -0.21 | 95.5 | 96.7 | 94.1 | 2560698 |
| 1738776600 | 95.5 | -0.9 | -0.93 | 96.5 | 98.3 | 95 | 2957469 |
| 1738690200 | 96.4 | 0.9 | 0.94 | 96.5 | 98.3 | 95.3 | 1797344 |
| 1738603800 | 95.5 | 0.5 | 0.53 | 94.1 | 95.8 | 91.6 | 5934880 |
| 1738344600 | 95 | 2 | 2.15 | 93 | 95.1 | 92.8 | 17621369 |
| 1738258200 | 93 | 1 | 1.09 | 91.5 | 93.5 | 91.5 | 834765 |
| 1738171800 | 92 | -1.2 | -1.29 | 93.1 | 94.1 | 91.6 | 691099 |
| 1738085400 | 93.2 | 1.5 | 1.64 | 95 | 95 | 90.8 | 942073 |
| 1737999000 | 91.7 | 1.5 | 1.66 | 88.1 | 92.2 | 88.1 | 1528556 |
| 1737739800 | 90.2 | 0 | 0.00 | 90.3 | 91.7 | 89.6 | 845108 |
| 1737653400 | 90.2 | 0.2 | 0.22 | 90 | 91 | 89.2 | 1058944 |
| 1737567000 | 90 | 0 | 0.00 | 89.9 | 91.5 | 88.8 | 993209 |
| 1737480600 | 90 | 0.6 | 0.67 | 88.3 | 90.1 | 88.3 | 1553115 |
| 1737394200 | 89.4 | -1.2 | -1.32 | 90.7 | 91.3 | 89.2 | 671371 |
| 1737135000 | 90.6 | 0.1 | 0.11 | 90.5 | 91.9 | 89.7 | 1174210 |
| 1737048600 | 90.5 | -1.5 | -1.63 | 91.6 | 91.9 | 89.6 | 786718 |
| 1736962200 | 92 | 2.3 | 2.56 | 91.5 | 93.1 | 90.2 | 1331824 |
| 1736875800 | 89.7 | 0.9 | 1.01 | 89.2 | 90 | 88.5 | 848448 |
| 1736789400 | 88.8 | -0.7 | -0.78 | 89.3 | 90.2 | 88 | 860619 |
| 1736530200 | 89.5 | -2 | -2.19 | 90.5 | 91.4 | 88.9 | 1348022 |
| 1736443800 | 91.5 | 1.5 | 1.67 | 88.1 | 91.5 | 87.2 | 2689401 |
| 1736357400 | 90 | -1.6 | -1.75 | 91.6 | 93.1 | 89.2 | 2144654 |
| 1736271000 | 91.6 | -2.1 | -2.24 | 90.7 | 93.2 | 90.7 | 896697 |
| 1736184600 | 93.7 | 0.7 | 0.75 | 92.4 | 95.3 | 92 | 1433747 |
| 1735925400 | 93 | -0.9 | -0.96 | 93.9 | 95.3 | 92.9 | 421350 |
| 1735839000 | 93.9 | 2.4 | 2.62 | 91.6 | 93.9 | 90.8 | 2217316 |
| 1735666200 | 91.5 | 0.1 | 0.11 | 91.2 | 92 | 91.2 | 249018 |
| 1735579800 | 91.4 | 0.1 | 0.11 | 91 | 91.8 | 90.3 | 793692 |
| 1735320600 | 91.3 | 0.5 | 0.55 | 89.4 | 91.5 | 88.6 | 974669 |
| 1735061400 | 90.8 | 0.3 | 0.33 | 90.9 | 91.1 | 88.6 | 169682 |
| 1734975000 | 90.5 | -1.6 | -1.74 | 92.2 | 92.2 | 90.2 | 912235 |
| 1734715800 | 92.1 | -0.9 | -0.97 | 97.1 | 97.1 | 91.4 | 4925576 |
| 1734629400 | 93 | -0.6 | -0.64 | 95 | 95 | 91.2 | 2246441 |
| 1734543000 | 93.6 | -0.4 | -0.43 | 93.8 | 95.1 | 93.5 | 538852 |
| 1734456600 | 94 | -0.8 | -0.84 | 99 | 99 | 94 | 2110939 |
| 1734370200 | 94.8 | 0.1 | 0.11 | 94.5 | 94.9 | 93.6 | 1057581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
