LSE - Delayed Quote GBp

Helios Towers plc (HTWS.L)

91.70 -3.10 (-3.27%)
At close: 4:22 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 97.70 97.70 91.70 91.70 91.70 166,289
Apr 23, 2024 94.20 96.00 93.60 94.80 94.80 907,008
Apr 22, 2024 93.00 99.20 93.00 94.80 94.80 450,586
Apr 19, 2024 92.80 97.20 92.80 96.50 96.50 664,571
Apr 18, 2024 94.50 96.60 94.00 95.80 95.80 410,307
Apr 17, 2024 93.20 95.80 92.40 93.60 93.60 843,283
Apr 16, 2024 90.00 92.70 90.00 92.70 92.70 653,629
Apr 15, 2024 92.00 95.80 92.00 93.50 93.50 757,151
Apr 12, 2024 96.80 98.90 94.70 95.30 95.30 353,503
Apr 11, 2024 97.80 97.80 94.46 96.20 96.20 562,522
Apr 10, 2024 94.00 98.10 93.00 95.40 95.40 1,070,115
Apr 9, 2024 92.00 95.80 92.00 95.00 95.00 461,292
Apr 8, 2024 93.10 94.90 92.70 93.50 93.50 612,731
Apr 5, 2024 95.00 95.00 91.50 93.50 93.50 950,905
Apr 4, 2024 89.00 93.20 89.00 93.20 93.20 782,453
Apr 3, 2024 91.60 93.20 90.00 91.90 91.90 689,786
Apr 2, 2024 93.60 96.70 90.80 91.60 91.60 868,687
Mar 28, 2024 91.00 95.45 91.00 94.90 94.90 838,359
Mar 27, 2024 89.75 93.25 89.30 92.75 92.75 626,242
Mar 26, 2024 87.65 90.70 87.40 90.60 90.60 772,573
Mar 25, 2024 85.00 88.95 85.00 87.85 87.85 579,352
Mar 22, 2024 85.10 88.90 85.10 88.00 88.00 418,398
Mar 21, 2024 87.00 87.50 82.30 87.15 87.15 619,697
Mar 20, 2024 81.00 85.60 81.00 83.65 83.65 728,521
Mar 19, 2024 80.60 83.00 79.10 83.00 83.00 927,455
Mar 18, 2024 81.50 84.70 80.45 81.50 81.50 713,367
Mar 15, 2024 89.70 89.70 79.90 79.90 79.90 2,477,144
Mar 14, 2024 82.85 88.35 78.50 85.25 85.25 1,432,535
Mar 13, 2024 79.40 81.62 77.85 79.45 79.45 2,022,740
Mar 12, 2024 74.05 81.15 74.05 79.20 79.20 660,950
Mar 11, 2024 78.25 79.60 76.25 78.35 78.35 793,018
Mar 8, 2024 79.55 79.55 75.55 78.85 78.85 455,404
Mar 7, 2024 76.50 78.90 76.45 77.50 77.50 346,298
Mar 6, 2024 77.95 78.35 76.55 76.55 76.55 972,210
Mar 5, 2024 74.60 77.30 74.05 76.20 76.20 710,388
Mar 4, 2024 77.90 77.90 74.55 75.00 75.00 472,755
Mar 1, 2024 77.30 78.05 74.70 76.70 76.70 730,386
Feb 29, 2024 75.65 76.90 73.65 75.45 75.45 2,602,786
Feb 28, 2024 78.75 78.75 74.40 75.80 75.80 723,742
Feb 27, 2024 75.50 78.45 75.15 77.65 77.65 1,849,926
Feb 26, 2024 76.65 77.91 76.00 76.00 76.00 970,168
Feb 23, 2024 76.00 78.80 75.00 76.80 76.80 2,345,947
Feb 22, 2024 77.00 77.85 75.05 76.60 76.60 624,135
Feb 21, 2024 77.00 79.15 76.15 76.65 76.65 460,792
Feb 20, 2024 78.45 78.45 75.80 77.80 77.80 482,046
Feb 19, 2024 78.40 78.40 75.30 76.95 76.95 349,440
Feb 16, 2024 76.95 77.10 74.15 76.70 76.70 548,095
Feb 15, 2024 75.50 76.75 74.70 75.20 75.20 379,546
Feb 14, 2024 78.50 78.50 74.90 75.90 75.90 482,778
Feb 13, 2024 76.35 78.15 74.65 75.85 75.85 870,423
Feb 12, 2024 78.50 79.80 77.55 77.85 77.85 619,813
Feb 9, 2024 75.50 78.25 74.00 77.75 77.75 892,915
Feb 8, 2024 76.35 78.40 75.90 77.05 77.05 737,569
Feb 7, 2024 78.60 78.60 75.85 76.00 76.00 783,730
Feb 6, 2024 76.00 80.70 74.65 76.80 76.80 1,163,965
Feb 5, 2024 73.75 79.05 72.25 76.95 76.95 2,715,491
Feb 2, 2024 79.90 79.90 73.70 73.70 73.70 7,185,501
Feb 1, 2024 83.60 83.60 75.90 76.15 76.15 850,054
Jan 31, 2024 83.15 85.35 78.00 79.10 79.10 1,425,510
Jan 30, 2024 81.65 83.90 79.25 79.25 79.25 989,733
Jan 29, 2024 85.00 85.00 80.90 81.50 81.50 2,472,350
Jan 26, 2024 82.50 84.85 81.55 84.50 84.50 1,117,060
Jan 25, 2024 78.25 82.30 78.25 82.10 82.10 1,721,772
Jan 24, 2024 80.80 83.05 78.95 82.00 82.00 2,489,326
Jan 23, 2024 85.95 85.95 79.00 79.00 79.00 1,452,145
Jan 22, 2024 84.95 84.95 80.85 81.30 81.30 655,131
Jan 19, 2024 84.20 84.95 80.75 82.05 82.05 730,910
Jan 18, 2024 88.15 88.15 82.50 84.10 84.10 1,020,771
Jan 17, 2024 88.00 88.00 83.15 83.95 83.95 1,269,445
Jan 16, 2024 94.00 94.00 87.15 87.30 87.30 1,851,186
Jan 15, 2024 91.00 93.50 89.95 91.00 91.00 1,120,700
Jan 12, 2024 91.00 91.85 88.70 91.00 91.00 1,129,339
Jan 11, 2024 89.90 90.55 88.20 89.40 89.40 611,230
Jan 10, 2024 88.15 88.30 83.60 88.00 88.00 5,156,709
Jan 9, 2024 88.90 89.90 86.30 88.30 88.30 1,061,413
Jan 8, 2024 89.00 89.00 85.00 88.50 88.50 568,191
Jan 5, 2024 89.90 89.90 83.95 86.05 86.05 392,221
Jan 4, 2024 86.20 89.20 85.60 85.60 85.60 616,747
Jan 3, 2024 86.65 89.70 84.80 88.15 88.15 775,956
Jan 2, 2024 89.85 89.86 85.40 86.70 86.70 910,773
Dec 29, 2023 89.00 89.00 87.10 89.00 89.00 618,249
Dec 28, 2023 88.70 89.85 86.45 87.20 87.20 886,075
Dec 27, 2023 83.90 86.50 82.45 86.50 86.50 920,697
Dec 22, 2023 83.90 83.90 79.95 82.90 82.90 285,827
Dec 21, 2023 83.90 83.90 79.75 82.85 82.85 1,019,049
Dec 20, 2023 80.05 85.85 79.30 81.10 81.10 1,729,242
Dec 19, 2023 77.75 81.50 74.90 81.00 81.00 1,975,113
Dec 18, 2023 73.00 75.95 71.80 74.70 74.70 4,134,055
Dec 15, 2023 78.40 78.40 71.15 72.85 72.85 5,384,073
Dec 14, 2023 71.00 78.30 70.90 75.20 75.20 3,576,021
Dec 13, 2023 71.65 71.65 68.05 68.75 68.75 1,508,582
Dec 12, 2023 70.00 74.65 67.30 68.80 68.80 1,692,787
Dec 11, 2023 75.85 75.90 71.05 71.80 71.80 1,668,588
Dec 8, 2023 78.35 81.96 75.00 75.80 75.80 1,218,705
Dec 7, 2023 82.10 82.10 76.90 77.55 77.55 453,560
Dec 6, 2023 77.25 79.95 76.70 78.30 78.30 559,597
Dec 5, 2023 74.00 77.70 72.95 77.30 77.30 535,227
Dec 4, 2023 75.80 76.05 73.75 74.50 74.50 989,147
Dec 1, 2023 71.00 73.75 70.30 73.05 73.05 550,402
Nov 30, 2023 73.60 73.75 69.95 71.45 71.45 1,960,597
Nov 29, 2023 74.55 79.35 73.90 73.90 73.90 5,331,004
Nov 28, 2023 75.00 79.35 73.80 76.30 76.30 1,484,293
Nov 27, 2023 75.25 77.60 75.25 76.60 76.60 514,329
Nov 24, 2023 78.75 79.71 73.90 75.85 75.85 610,392
Nov 23, 2023 74.75 79.29 72.95 75.40 75.40 549,904
Nov 22, 2023 69.30 75.65 69.30 74.50 74.50 1,044,391
Nov 21, 2023 76.90 76.90 71.55 71.95 71.95 506,210
Nov 20, 2023 71.70 77.55 71.30 73.05 73.05 722,632
Nov 17, 2023 78.25 79.25 74.35 74.85 74.85 1,343,627
Nov 16, 2023 72.90 75.95 71.65 75.45 75.45 1,747,933
Nov 15, 2023 71.45 75.70 71.25 74.75 74.75 1,789,639
Nov 14, 2023 63.80 72.05 63.40 71.45 71.45 1,565,155
Nov 13, 2023 63.85 64.90 62.90 64.20 64.20 1,597,192
Nov 10, 2023 69.10 69.10 63.25 63.25 63.25 893,627
Nov 9, 2023 66.55 66.80 64.40 66.30 66.30 9,604,018
Nov 8, 2023 64.70 66.70 64.70 65.75 65.75 1,741,001
Nov 7, 2023 64.00 67.90 64.00 66.50 66.50 936,307
Nov 6, 2023 65.00 66.00 63.65 65.00 65.00 3,509,644
Nov 3, 2023 64.55 65.00 63.00 64.55 64.55 2,058,794
Nov 2, 2023 67.00 70.61 65.80 65.80 65.80 5,864,771
Nov 1, 2023 60.05 62.10 59.75 61.45 61.45 549,675
Oct 31, 2023 60.00 61.65 59.50 60.55 60.55 1,645,956
Oct 30, 2023 60.50 62.25 59.90 60.05 60.05 656,374
Oct 27, 2023 58.50 60.70 57.40 59.30 59.30 1,664,718
Oct 26, 2023 60.20 61.05 59.00 59.00 59.00 1,901,625
Oct 25, 2023 62.60 62.60 59.10 61.40 61.40 2,062,903
Oct 24, 2023 63.45 63.74 61.30 61.75 61.75 1,673,426
Oct 23, 2023 65.55 68.10 60.55 62.15 62.15 2,041,435
Oct 20, 2023 65.00 66.00 63.40 64.40 64.40 3,208,878
Oct 19, 2023 66.10 67.20 64.70 65.00 65.00 1,255,706
Oct 18, 2023 71.75 71.75 65.50 66.10 66.10 962,517
Oct 17, 2023 68.25 69.60 67.50 68.20 68.20 831,273
Oct 16, 2023 67.70 69.31 67.30 67.95 67.95 871,836
Oct 13, 2023 70.50 71.20 68.00 68.00 68.00 653,415
Oct 12, 2023 73.45 74.95 69.90 70.75 70.75 1,404,196
Oct 11, 2023 73.70 74.80 71.00 72.40 72.40 1,420,526
Oct 10, 2023 71.75 73.95 70.70 73.70 73.70 716,358
Oct 9, 2023 72.25 72.25 69.00 70.35 70.35 1,030,436
Oct 6, 2023 72.00 73.10 69.85 70.40 70.40 1,448,398
Oct 5, 2023 73.15 77.60 72.30 72.30 72.30 1,642,542
Oct 4, 2023 72.70 74.62 71.00 74.00 74.00 1,217,409
Oct 3, 2023 73.05 73.68 72.70 72.90 72.90 778,182
Oct 2, 2023 77.80 77.80 73.70 74.80 74.80 625,447
Sep 29, 2023 72.65 75.20 71.90 73.40 73.40 876,279
Sep 28, 2023 75.15 75.16 72.60 72.60 72.60 903,635
Sep 27, 2023 76.50 77.00 75.80 75.80 75.80 2,499,373
Sep 26, 2023 76.25 77.40 74.65 77.00 77.00 1,407,790
Sep 25, 2023 80.35 80.85 76.65 76.65 76.65 790,336
Sep 22, 2023 79.45 81.15 78.75 80.35 80.35 1,922,447
Sep 21, 2023 80.60 80.77 77.60 78.75 78.75 1,832,736
Sep 20, 2023 83.80 83.80 80.50 80.80 80.80 737,417
Sep 19, 2023 82.25 83.15 80.70 80.70 80.70 1,138,247
Sep 18, 2023 83.60 85.40 80.50 83.15 83.15 4,402,145
Sep 15, 2023 89.00 90.45 81.30 81.30 81.30 9,831,937
Sep 14, 2023 90.05 90.50 87.41 89.00 89.00 1,291,585
Sep 13, 2023 89.25 90.40 86.55 87.80 87.80 622,346
Sep 12, 2023 90.70 92.50 90.05 91.15 91.15 957,373
Sep 11, 2023 88.20 91.35 86.20 89.75 89.75 266,474
Sep 8, 2023 87.95 89.40 87.40 88.15 88.15 213,462
Sep 7, 2023 91.20 91.65 87.40 87.40 87.40 526,847
Sep 6, 2023 89.55 90.20 87.30 87.70 87.70 274,164
Sep 5, 2023 87.30 89.50 87.30 89.00 89.00 173,881
Sep 4, 2023 90.00 90.50 87.87 88.95 88.95 315,321
Sep 1, 2023 89.65 92.80 89.45 89.45 89.45 180,353
Aug 31, 2023 90.95 92.85 89.10 91.15 91.15 1,093,658
Aug 30, 2023 92.35 92.35 89.00 90.05 90.05 420,081
Aug 29, 2023 88.60 90.60 87.00 89.00 89.00 522,750
Aug 25, 2023 84.55 87.50 84.55 86.60 86.60 354,455
Aug 24, 2023 89.35 89.35 86.00 87.25 87.25 628,690
Aug 23, 2023 87.45 89.85 86.00 87.80 87.80 672,526
Aug 22, 2023 84.25 86.90 83.95 85.70 85.70 542,564
Aug 21, 2023 82.85 85.50 82.85 83.85 83.85 662,303
Aug 18, 2023 84.90 86.51 83.40 84.85 84.85 1,030,015
Aug 17, 2023 81.65 86.10 81.65 84.85 84.85 684,764
Aug 16, 2023 81.30 86.05 81.30 85.05 85.05 602,904
Aug 15, 2023 81.50 86.00 81.20 85.35 85.35 373,918
Aug 14, 2023 85.00 87.85 81.40 83.15 83.15 389,826
Aug 11, 2023 82.50 84.84 79.70 83.15 83.15 560,927
Aug 10, 2023 81.85 87.35 80.20 82.00 82.00 713,944
Aug 9, 2023 85.00 85.00 80.00 82.15 82.15 732,724
Aug 8, 2023 85.25 86.00 81.70 83.10 83.10 1,263,422
Aug 7, 2023 90.00 90.00 85.75 86.00 86.00 692,360
Aug 4, 2023 85.00 91.50 85.00 87.35 87.35 940,270
Aug 3, 2023 85.00 92.95 85.00 89.05 89.05 846,173
Aug 2, 2023 87.00 87.45 83.20 84.00 84.00 1,076,878
Aug 1, 2023 90.25 93.47 86.55 87.00 87.00 743,908
Jul 31, 2023 93.50 93.75 90.45 90.45 90.45 601,802
Jul 28, 2023 93.75 101.00 93.45 93.45 93.45 863,331
Jul 27, 2023 93.45 97.55 93.45 95.80 95.80 503,937
Jul 26, 2023 92.65 98.20 92.65 95.00 95.00 257,330
Jul 25, 2023 97.95 97.95 92.50 94.70 94.70 358,332
Jul 24, 2023 95.90 97.37 94.35 95.00 95.00 606,910
Jul 21, 2023 95.15 97.01 94.40 95.10 95.10 1,361,801
Jul 20, 2023 90.95 98.20 90.06 95.60 95.60 1,472,028
Jul 19, 2023 87.10 97.65 87.10 96.05 96.05 1,772,261
Jul 18, 2023 89.00 89.00 85.25 87.05 87.05 687,960
Jul 17, 2023 87.65 92.30 85.46 85.90 85.90 499,837
Jul 14, 2023 89.35 90.30 88.25 89.30 89.30 428,253
Jul 13, 2023 91.55 91.55 89.70 90.70 90.70 437,508
Jul 12, 2023 90.20 94.40 87.30 91.75 91.75 563,335
Jul 11, 2023 86.30 88.45 86.30 88.45 88.45 365,221
Jul 10, 2023 85.75 88.10 85.75 87.25 87.25 584,555
Jul 7, 2023 87.45 93.80 85.00 86.95 86.95 574,057
Jul 6, 2023 86.90 90.70 86.45 86.45 86.45 822,307
Jul 5, 2023 87.40 90.53 87.10 88.70 88.70 673,180
Jul 4, 2023 88.25 95.20 86.50 90.20 90.20 827,167
Jul 3, 2023 95.50 95.50 88.90 89.60 89.60 952,613
Jun 30, 2023 92.00 93.60 91.14 93.10 93.10 1,400,654
Jun 29, 2023 92.00 92.00 89.65 91.60 91.60 449,523
Jun 28, 2023 86.50 94.05 86.50 92.65 92.65 727,271
Jun 27, 2023 88.60 91.00 87.60 91.00 91.00 778,877
Jun 26, 2023 88.00 88.45 86.20 88.45 88.45 720,200
Jun 23, 2023 90.80 91.35 88.20 88.20 88.20 401,988
Jun 22, 2023 92.50 93.55 90.50 92.05 92.05 838,863
Jun 21, 2023 96.30 96.30 92.20 92.50 92.50 777,740
Jun 20, 2023 94.45 96.40 93.35 95.65 95.65 485,801
Jun 19, 2023 98.20 102.27 94.30 95.50 95.50 608,620
Jun 16, 2023 93.35 99.25 92.65 99.20 99.20 8,181,884
Jun 15, 2023 94.90 94.90 91.95 93.00 93.00 436,102
Jun 14, 2023 94.15 95.15 90.55 92.75 92.75 1,236,175
Jun 13, 2023 88.05 90.50 87.40 90.50 90.50 1,136,392
Jun 12, 2023 88.00 89.65 87.00 88.10 88.10 686,049
Jun 9, 2023 85.60 87.71 85.50 87.15 87.15 1,201,181
Jun 8, 2023 92.65 92.65 85.80 87.10 87.10 3,385,137
Jun 7, 2023 93.50 93.50 88.00 88.45 88.45 1,610,047
Jun 6, 2023 94.25 94.25 88.25 89.80 89.80 975,880
Jun 5, 2023 94.65 94.65 89.90 90.20 90.20 837,516
Jun 2, 2023 94.70 94.70 89.55 90.80 90.80 992,703
Jun 1, 2023 90.70 91.35 89.75 91.00 91.00 1,265,583
May 31, 2023 94.55 94.55 89.50 90.15 90.15 2,507,409
May 30, 2023 95.00 95.00 89.95 90.00 90.00 650,711
May 26, 2023 98.40 98.40 89.20 91.05 91.05 1,697,874
May 25, 2023 97.50 97.50 93.70 94.45 94.45 568,694
May 24, 2023 98.00 98.00 92.65 94.50 94.50 1,070,415
May 23, 2023 96.00 97.35 94.15 95.35 95.35 1,595,439
May 22, 2023 93.75 95.72 93.55 95.00 95.00 889,597
May 19, 2023 96.00 97.00 94.05 94.40 94.40 714,618
May 18, 2023 92.50 98.74 91.25 96.00 96.00 1,702,965
May 17, 2023 89.95 92.35 89.60 91.80 91.80 820,395
May 16, 2023 92.75 93.45 90.74 92.35 92.35 4,648,721
May 15, 2023 90.80 92.15 87.45 92.15 92.15 956,099
May 12, 2023 93.70 94.95 90.80 92.00 92.00 869,333
May 11, 2023 96.50 99.80 93.65 93.85 93.85 566,496
May 10, 2023 98.50 98.75 94.25 95.75 95.75 1,034,708
May 9, 2023 103.00 103.00 97.10 97.10 97.10 380,860
May 5, 2023 101.00 102.00 99.90 101.10 101.10 1,176,110
May 4, 2023 97.05 102.00 97.05 99.50 99.50 434,866
May 3, 2023 98.00 104.10 98.00 101.70 101.70 511,624
May 2, 2023 104.20 107.90 101.33 101.90 101.90 889,787
Apr 28, 2023 100.40 104.80 100.40 104.30 104.30 862,096
Apr 27, 2023 96.85 100.90 96.70 100.20 100.20 382,381
Apr 26, 2023 100.40 101.10 98.10 98.80 98.80 662,595
Apr 25, 2023 97.05 100.00 97.05 99.00 99.00 494,890
Apr 24, 2023 99.55 101.20 98.20 99.05 99.05 376,143

Related Tickers

IHS IHS Holding Limited
3.3950
-0.44%
 
GAMA.L Gamma Communications plc
1,320.00
0.00%
 
LBRDA Liberty Broadband Corporation
49.65
-1.33%
 
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
19.38
-1.75%
 
USM United States Cellular Corporation
36.12
+0.98%
 
AAF.L Airtel Africa Plc
109.10
-0.64%
 
TDS Telephone and Data Systems, Inc.
15.66
-0.32%
 
RCI Rogers Communications Inc.
38.29
-3.28%
 
FYBR Frontier Communications Parent, Inc.
22.25
-2.71%
 
DTE.DE Deutsche Telekom AG
21.74
-0.05%