ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

HTWS Helios Towers Plc

112.00
0.60 (0.54%)
Sep 18 2024 - Closed
Delayed by 15 minutes

HTWS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 112.00 0.60 0.54% 111.80 112.40 110.40 723,187
Sep 17 2024 111.40 -0.60 -0.54% 114.00 114.00 110.60 1,439,223
Sep 16 2024 112.00 0.20 0.18% 111.80 113.40 111.60 612,589
Sep 13 2024 111.80 1.20 1.08% 115.00 115.00 110.80 449,439
Sep 12 2024 110.60 -0.40 -0.36% 110.80 114.80 110.60 460,853
Sep 11 2024 111.00 -0.80 -0.72% 111.80 112.40 110.80 576,392
Sep 10 2024 111.80 1.40 1.27% 114.00 114.00 110.20 515,310
Sep 09 2024 110.40 0.80 0.73% 109.40 111.40 109.20 429,630
Sep 06 2024 109.60 -2.80 -2.49% 117.20 117.20 108.80 1,012,565
Sep 05 2024 112.40 -0.60 -0.53% 111.00 112.80 111.00 518,756
Sep 04 2024 113.00 1.00 0.89% 110.20 113.00 110.00 936,740
Sep 03 2024 112.00 -0.80 -0.71% 110.20 113.20 109.80 858,338
Sep 02 2024 112.80 -0.60 -0.53% 112.60 114.00 111.60 546,703
Aug 30 2024 113.40 1.60 1.43% 112.20 115.00 112.20 2,094,873
Aug 29 2024 111.80 -4.00 -3.45% 117.00 117.00 110.60 2,511,772
Aug 28 2024 115.80 -0.40 -0.34% 116.00 117.80 115.80 828,803
Aug 27 2024 116.20 -6.80 -5.53% 120.60 123.00 116.20 1,301,448
Aug 23 2024 123.00 0.00 0.00% 120.60 124.00 120.60 2,203,693
Aug 22 2024 123.00 2.20 1.82% 120.40 125.60 120.40 664,973
Aug 21 2024 120.80 0.60 0.50% 120.20 121.20 119.60 1,163,086
Aug 20 2024 120.20 -1.80 -1.48% 122.00 123.20 120.20 913,241
Aug 19 2024 122.00 1.20 0.99% 121.00 124.20 121.00 3,067,580
Aug 16 2024 120.80 -2.20 -1.79% 123.00 124.20 120.80 921,253
Aug 15 2024 123.00 2.20 1.82% 115.00 123.80 115.00 430,581
Aug 14 2024 120.80 -0.20 -0.17% 115.00 125.20 115.00 430,108
Aug 13 2024 121.00 1.00 0.83% 120.20 123.20 119.00 511,177
Aug 12 2024 120.00 0.40 0.33% 123.60 123.60 118.80 476,893
Aug 09 2024 119.60 2.80 2.40% 122.00 122.00 116.40 1,152,238
Aug 08 2024 116.80 -5.40 -4.42% 117.80 118.40 104.00 1,811,357
Aug 07 2024 122.20 3.60 3.04% 121.80 122.20 117.00 1,577,148
Aug 06 2024 118.60 1.00 0.85% 115.20 119.80 115.20 1,590,122
Aug 05 2024 117.60 -4.20 -3.45% 128.60 128.60 112.40 1,134,080
Aug 02 2024 121.80 -5.20 -4.09% 120.80 125.80 120.80 919,022
Aug 01 2024 127.00 0.40 0.32% 132.00 132.00 126.40 1,317,794
Jul 31 2024 126.60 0.00 0.00% 128.00 128.40 126.40 678,590
Jul 30 2024 126.60 1.40 1.12% 127.80 130.80 126.40 876,327
Jul 29 2024 125.20 -1.20 -0.95% 121.40 127.80 121.40 625,422
Jul 26 2024 126.40 4.00 3.27% 122.40 126.60 122.20 900,059
Jul 25 2024 122.40 -3.00 -2.39% 129.60 129.60 121.80 764,838
Jul 24 2024 125.40 -2.40 -1.88% 129.60 129.60 125.40 773,733
Jul 23 2024 127.80 -3.20 -2.44% 134.00 134.00 127.80 1,364,395
Jul 22 2024 131.00 1.60 1.24% 129.60 133.00 129.60 575,936
Jul 19 2024 129.40 0.80 0.62% 129.40 129.80 127.80 506,367
Jul 18 2024 128.60 0.60 0.47% 126.00 130.00 126.00 785,799
Jul 17 2024 128.00 0.40 0.31% 127.80 129.40 126.80 581,124
Jul 16 2024 127.60 -1.20 -0.93% 129.60 129.60 126.60 3,015,684
Jul 15 2024 128.80 -0.20 -0.16% 129.60 129.60 127.20 769,988
Jul 12 2024 129.00 1.20 0.94% 127.80 129.40 127.20 677,478
Jul 11 2024 127.80 1.80 1.43% 124.00 127.80 124.00 798,524
Jul 10 2024 126.00 4.00 3.28% 124.00 127.00 122.80 964,750
Jul 09 2024 122.00 -3.20 -2.56% 122.00 124.60 122.00 1,085,606
Jul 08 2024 125.20 1.20 0.97% 124.40 125.60 122.20 663,940
Jul 05 2024 124.00 1.60 1.31% 124.00 127.40 123.60 1,525,853
Jul 04 2024 122.40 1.00 0.82% 122.00 122.80 120.40 817,601
Jul 03 2024 121.40 1.20 1.00% 118.20 121.40 118.20 1,155,156
Jul 02 2024 120.20 1.80 1.52% 118.60 120.60 117.80 3,990,840
Jul 01 2024 118.40 2.00 1.72% 120.60 120.60 117.60 800,775
Jun 28 2024 116.40 -2.60 -2.18% 119.20 119.20 114.80 2,580,923
Jun 27 2024 119.00 1.20 1.02% 118.00 119.00 116.60 872,214
Jun 26 2024 117.80 -4.20 -3.44% 124.00 124.00 116.60 1,631,648
Jun 25 2024 122.00 3.20 2.69% 118.00 122.20 118.00 953,256
Jun 24 2024 118.80 1.00 0.85% 114.00 119.00 114.00 5,273,404
Jun 21 2024 117.80 1.40 1.20% 115.60 117.80 113.00 26,978,750

Your Recent History

Delayed Upgrade Clock