7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,580.17

+292.57

+0.38%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote GBp

Helix Exploration PLC (HEX.L)

32.25 +1.75 (+5.74%)

At close: October 30 at 4:29:47 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	30.50	33.00	29.50	32.25	32.25	1,477,227
Oct 29, 2026	30.00	31.50	29.50	30.50	30.50	1,092,196
Oct 28, 2026	29.50	30.49	28.50	29.00	29.00	834,311
Oct 27, 2026	30.00	31.00	29.00	29.00	29.00	949,322
Oct 26, 2026	28.00	31.50	28.00	29.95	29.95	3,642,177
Oct 23, 2026	27.50	28.50	26.25	27.25	27.25	1,868,815
Oct 22, 2026	26.50	28.00	26.00	27.50	27.50	2,409,570
Oct 21, 2026	27.50	28.00	26.30	26.75	26.75	1,919,574
Oct 20, 2026	29.25	30.00	27.50	27.75	27.75	873,850
Oct 19, 2026	29.00	30.00	28.50	29.25	29.25	1,038,028
Oct 16, 2026	28.50	30.50	28.00	29.00	29.00	3,659,486
Oct 15, 2026	27.00	28.00	26.00	27.10	27.10	1,508,686
Oct 14, 2026	28.00	28.00	26.50	27.00	27.00	1,193,787
Oct 13, 2026	27.75	28.50	27.00	28.00	28.00	1,664,346
Oct 12, 2026	26.25	28.50	25.80	28.00	28.00	1,185,313
Oct 9, 2026	25.50	26.50	25.00	26.25	26.25	574,025
Oct 8, 2026	25.50	26.00	25.00	25.80	25.80	456,184
Oct 7, 2026	25.50	26.50	25.00	25.50	25.50	1,256,764
Oct 6, 2026	25.50	26.00	24.52	25.00	25.00	802,321
Oct 5, 2026	25.00	26.00	24.50	24.50	24.50	1,060,492
Oct 2, 2026	25.00	25.50	24.50	25.00	25.00	192,638
Oct 1, 2026	25.00	26.00	24.00	25.00	25.00	645,554
Sep 30, 2026	25.75	26.00	24.50	25.00	25.00	522,793
Sep 29, 2026	25.75	26.50	25.25	25.50	25.50	664,212
Sep 28, 2026	24.25	26.00	24.00	25.75	25.75	1,851,776
Sep 25, 2026	23.25	24.30	22.50	24.25	24.25	3,205,832
Sep 24, 2026	22.75	23.50	22.50	22.75	22.75	1,292,724
Sep 23, 2026	23.50	23.90	22.50	22.75	22.75	2,055,489
Sep 22, 2026	24.00	24.50	23.00	23.50	23.50	705,216
Sep 21, 2026	23.50	24.50	23.00	24.00	24.00	772,787
Sep 18, 2026	24.00	24.50	23.00	23.10	23.10	1,209,042
Sep 17, 2026	24.00	24.50	23.40	24.00	24.00	678,331
Sep 16, 2026	24.50	25.00	23.00	24.00	24.00	1,841,501
Sep 15, 2026	24.75	25.50	24.00	24.00	24.00	1,227,562
Sep 14, 2026	25.75	26.00	24.00	24.75	24.75	975,495
Sep 11, 2026	26.25	27.00	25.50	26.00	26.00	819,009
Sep 10, 2026	25.38	27.00	25.00	25.75	25.75	1,288,783
Sep 9, 2026	24.50	25.38	24.00	24.90	24.90	1,420,578
Sep 8, 2026	24.25	25.00	23.00	24.00	24.00	763,511
Sep 7, 2026	24.00	25.00	23.50	23.60	23.60	1,042,872
Sep 4, 2026	24.50	25.50	21.55	24.00	24.00	4,571,332
Sep 3, 2026	28.25	28.50	22.30	24.50	24.50	6,280,965
Sep 2, 2026	28.25	29.00	27.00	27.00	27.00	1,052,162
Sep 1, 2026	28.00	29.00	27.50	28.50	28.50	891,367
Aug 28, 2026	28.75	29.75	27.00	28.00	28.00	3,589,883
Aug 27, 2026	28.50	29.00	27.50	28.75	28.75	856,412
Aug 26, 2026	29.00	29.50	28.00	28.10	28.10	633,811
Aug 25, 2026	30.00	31.20	28.50	29.00	29.00	1,199,460
Aug 24, 2026	31.00	31.20	29.50	30.00	30.00	545,225
Aug 21, 2026	30.00	31.50	28.50	31.00	31.00	1,605,418
Aug 20, 2026	31.00	31.50	29.50	30.00	30.00	1,841,909
Aug 19, 2026	29.88	31.50	29.50	30.85	30.85	1,353,323
Aug 18, 2026	30.00	30.50	29.25	29.75	29.75	847,766
Aug 17, 2026	29.50	30.50	29.00	29.75	29.75	1,166,063
Aug 14, 2026	29.00	30.50	28.50	29.50	29.50	2,554,348
Aug 13, 2026	29.00	29.50	28.50	29.00	29.00	617,311
Aug 12, 2026	29.25	30.00	28.50	28.75	28.75	1,311,902
Aug 11, 2026	28.75	29.80	27.50	28.85	28.85	1,002,482
Aug 10, 2026	28.50	30.00	28.00	28.75	28.75	2,545,521
Aug 7, 2026	25.63	29.40	25.25	28.00	28.00	4,512,608
Aug 6, 2026	24.75	26.00	24.50	25.30	25.30	3,651,738
Aug 5, 2026	24.13	24.50	23.75	24.25	24.25	633,239
Aug 4, 2026	24.25	25.00	23.75	24.13	24.13	778,792
Aug 3, 2026	24.50	25.00	24.00	24.00	24.00	2,333,694
Jul 31, 2026	24.75	25.50	24.00	24.00	24.00	1,960,430
Jul 30, 2026	23.75	25.50	23.45	24.50	24.50	3,145,846
Jul 29, 2026	23.75	24.50	23.00	23.75	23.75	1,549,190
Jul 28, 2026	24.38	24.80	23.60	23.60	23.60	1,109,839
Jul 27, 2026	25.50	26.00	24.00	24.25	24.25	1,345,614
Jul 24, 2026	26.00	26.40	25.06	25.50	25.50	1,030,768
Jul 23, 2026	26.00	26.50	25.50	26.00	26.00	784,754
Jul 22, 2026	25.63	26.50	25.25	25.70	25.70	1,132,033
Jul 21, 2026	26.25	27.00	25.00	25.50	25.50	1,273,094
Jul 20, 2026	24.25	26.35	23.63	26.05	26.05	4,815,580
Jul 17, 2026	24.50	25.00	23.08	24.00	24.00	1,899,936
Jul 16, 2026	25.00	25.50	24.00	24.50	24.50	1,660,187
Jul 15, 2026	25.75	26.00	24.50	25.10	25.10	1,079,618
Jul 14, 2026	25.50	26.50	24.96	26.00	26.00	3,260,573
Jul 13, 2026	24.50	26.00	24.00	25.50	25.50	3,058,916
Jul 10, 2026	23.25	25.00	23.15	24.25	24.25	1,780,683
Jul 9, 2026	23.63	23.85	23.00	23.25	23.25	2,126,536
Jul 8, 2026	25.00	25.50	23.00	23.75	23.75	1,797,479
Jul 7, 2026	25.00	25.50	24.50	24.80	24.80	2,112,440
Jul 6, 2026	24.00	25.50	23.50	25.00	25.00	10,074,455
Jul 3, 2026	23.25	25.00	22.50	23.95	23.95	11,814,286
Jul 2, 2026	26.50	27.50	25.00	26.00	26.00	2,066,081
Jul 1, 2026	27.75	28.00	26.00	26.50	26.50	1,446,133
Jun 30, 2026	29.38	30.00	27.00	27.75	27.75	2,540,464
Jun 29, 2026	29.75	30.50	28.50	29.13	29.13	737,220
Jun 26, 2026	29.38	30.00	28.90	29.00	29.00	666,383
Jun 25, 2026	30.75	31.00	28.00	29.38	29.38	2,798,606
Jun 24, 2026	32.00	32.50	30.50	30.75	30.75	1,617,414
Jun 23, 2026	33.75	34.50	31.50	32.00	32.00	932,200
Jun 22, 2026	33.50	34.50	32.00	32.50	32.50	650,290
Jun 19, 2026	33.50	34.00	33.00	33.50	33.50	262,974
Jun 18, 2026	34.50	35.00	33.00	33.00	33.00	893,423
Jun 17, 2026	34.75	35.00	33.56	34.10	34.10	528,465
Jun 16, 2026	35.50	36.00	34.00	34.75	34.75	615,473
Jun 15, 2026	36.25	37.00	34.00	35.20	35.20	1,488,021
Jun 12, 2026	36.25	37.00	35.00	35.50	35.50	681,055
Jun 11, 2026	37.25	38.00	35.00	36.40	36.40	396,832
Jun 10, 2026	38.00	38.50	35.00	36.70	36.70	999,790
Jun 9, 2026	37.00	39.00	36.50	38.00	38.00	640,771
Jun 8, 2026	38.00	39.00	36.50	37.00	37.00	1,531,005
Jun 5, 2026	37.25	38.00	36.00	37.25	37.25	586,300
Jun 4, 2026	38.25	39.00	36.00	37.25	37.25	1,110,304
Jun 3, 2026	38.00	39.00	37.00	38.25	38.25	844,019
Jun 2, 2026	39.50	41.00	37.50	38.00	38.00	4,080,105
Jun 1, 2026	36.00	37.00	34.15	36.10	36.10	2,701,817
May 29, 2026	38.00	38.10	35.50	36.40	36.40	2,893,236
May 28, 2026	39.50	41.00	37.00	37.80	37.80	2,105,741
May 27, 2026	39.75	40.50	39.00	39.50	39.50	1,166,250
May 26, 2026	42.00	43.00	39.00	40.20	40.20	1,976,606
May 22, 2026	41.25	42.00	39.00	41.00	41.00	1,225,258
May 21, 2026	42.75	44.00	40.50	41.00	41.00	1,182,308
May 20, 2026	42.50	44.00	39.00	42.20	42.20	3,828,459
May 19, 2026	40.25	42.00	39.50	40.00	40.00	1,643,373
May 18, 2026	39.50	41.50	39.00	40.50	40.50	1,346,804
May 15, 2026	41.25	42.00	39.00	39.50	39.50	1,031,464
May 14, 2026	42.00	43.00	38.50	41.50	41.50	1,470,542
May 13, 2026	37.00	42.00	36.50	41.50	41.50	2,978,657
May 12, 2026	37.00	38.00	36.50	37.00	37.00	335,586
May 11, 2026	37.00	37.50	36.45	36.90	36.90	1,050,901
May 8, 2026	37.00	37.50	35.67	36.50	36.50	986,928
May 7, 2026	37.25	38.00	36.00	36.50	36.50	522,475
May 6, 2026	37.25	38.00	35.50	37.25	37.25	639,114
May 5, 2026	36.00	38.00	35.50	37.10	37.10	1,341,391
May 1, 2026	37.00	37.50	35.00	35.80	35.80	2,161,756
Apr 30, 2026	37.50	38.00	36.00	36.80	36.80	1,389,484
Apr 29, 2026	38.25	38.50	37.00	37.50	37.50	1,369,363
Apr 28, 2026	39.50	40.50	38.00	38.25	38.25	1,145,908
Apr 27, 2026	38.75	40.50	38.50	39.50	39.50	406,180
Apr 24, 2026	38.50	39.50	37.38	38.75	38.75	1,440,069
Apr 23, 2026	40.25	41.00	38.00	38.00	38.00	808,760
Apr 22, 2026	40.50	41.00	39.00	40.25	40.25	1,313,967
Apr 21, 2026	41.00	41.40	39.00	40.00	40.00	1,940,899
Apr 20, 2026	41.75	44.50	40.50	40.50	40.50	2,354,992
Apr 17, 2026	43.25	44.00	39.00	40.05	40.05	5,270,654
Apr 16, 2026	44.75	45.50	42.00	43.00	43.00	2,631,683
Apr 15, 2026	45.75	47.00	44.50	45.00	45.00	2,092,407
Apr 14, 2026	45.50	47.50	45.00	46.00	46.00	2,661,367
Apr 13, 2026	44.00	46.00	43.00	45.85	45.85	2,203,155
Apr 10, 2026	42.75	44.50	42.13	43.70	43.70	1,299,696
Apr 9, 2026	42.75	43.50	41.63	42.40	42.40	865,562
Apr 8, 2026	43.00	44.00	39.00	43.00	43.00	6,162,227
Apr 7, 2026	43.25	47.00	42.50	46.40	46.40	2,911,861
Apr 2, 2026	40.50	45.00	40.00	44.00	44.00	3,834,513
Apr 1, 2026	43.00	44.00	38.50	41.00	41.00	4,306,674
Mar 31, 2026	45.00	47.00	43.00	43.40	43.40	3,508,591
Mar 30, 2026	39.75	46.00	39.00	45.10	45.10	9,736,099
Mar 27, 2026	36.75	40.00	36.00	39.25	39.25	3,462,305
Mar 26, 2026	36.00	38.00	36.00	37.00	37.00	1,481,755
Mar 25, 2026	36.25	37.00	35.00	36.00	36.00	579,526
Mar 24, 2026	35.00	37.00	34.50	36.50	36.50	1,525,835
Mar 23, 2026	34.25	38.80	33.50	37.95	37.95	7,307,269
Mar 20, 2026	33.75	35.50	33.50	34.40	34.40	1,904,138
Mar 19, 2026	32.25	35.00	32.00	34.50	34.50	3,352,637
Mar 18, 2026	33.25	34.00	31.39	32.25	32.25	2,204,206
Mar 17, 2026	33.25	34.50	32.60	33.50	33.50	1,573,813
Mar 16, 2026	34.25	36.00	33.00	33.50	33.50	3,298,290
Mar 13, 2026	33.25	35.00	33.00	34.20	34.20	1,670,518
Mar 12, 2026	31.75	35.00	31.50	33.00	33.00	3,680,156
Mar 11, 2026	32.25	35.00	31.50	32.50	32.50	1,860,050
Mar 10, 2026	33.50	34.00	31.00	32.25	32.25	1,931,233
Mar 9, 2026	33.00	35.00	32.50	33.80	33.80	3,534,724
Mar 6, 2026	29.75	33.50	29.00	32.50	32.50	3,731,592
Mar 5, 2026	31.50	32.00	29.00	29.80	29.80	2,496,748
Mar 4, 2026	28.00	32.00	27.50	31.25	31.25	4,658,293
Mar 3, 2026	26.50	29.99	26.00	28.15	28.15	7,660,851
Mar 2, 2026	29.75	31.50	30.05	30.05	30.05	5,570,842
Feb 27, 2026	28.75	31.00	28.00	30.50	30.50	4,441,273
Feb 26, 2026	28.50	29.00	27.50	29.00	29.00	1,896,179
Feb 25, 2026	27.25	29.00	27.00	28.50	28.50	3,235,796
Feb 24, 2026	26.75	29.00	26.50	27.25	27.25	3,053,345
Feb 23, 2026	29.50	30.00	25.72	26.50	26.50	6,503,328
Feb 20, 2026	29.50	30.00	27.50	28.50	28.50	1,910,600
Feb 19, 2026	30.00	30.50	28.80	29.50	29.50	1,253,358
Feb 18, 2026	29.50	30.50	29.00	30.00	30.00	862,635
Feb 17, 2026	30.00	30.50	28.83	29.00	29.00	1,271,872
Feb 16, 2026	28.75	31.50	28.50	29.00	29.00	4,556,813
Feb 13, 2026	24.75	29.74	24.50	28.75	28.75	4,890,259
Feb 12, 2026	24.75	25.25	24.00	24.50	24.50	444,195
Feb 11, 2026	25.38	26.00	24.00	25.25	25.25	1,648,926
Feb 10, 2026	26.00	26.50	25.00	25.30	25.30	961,245
Feb 9, 2026	25.75	26.50	25.40	26.00	26.00	757,795
Feb 6, 2026	25.88	26.25	25.00	25.50	25.50	840,757
Feb 5, 2026	27.00	27.00	25.78	25.88	25.88	1,008,532
Feb 4, 2026	26.25	27.20	26.16	27.00	27.00	645,483
Feb 3, 2026	26.50	27.00	25.50	26.25	26.25	430,505
Feb 2, 2026	26.25	27.00	25.50	26.25	26.25	870,874
Jan 30, 2026	26.25	26.50	26.00	26.25	26.25	641,122
Jan 29, 2026	26.25	26.50	25.50	26.25	26.25	810,365
Jan 28, 2026	26.00	27.50	25.70	26.25	26.25	1,449,503
Jan 27, 2026	27.00	27.50	25.50	26.00	26.00	1,225,092
Jan 26, 2026	27.25	28.00	26.71	27.00	27.00	1,478,572
Jan 23, 2026	27.50	28.50	26.55	27.00	27.00	909,377
Jan 22, 2026	28.25	29.00	27.00	27.00	27.00	826,222
Jan 21, 2026	27.75	30.00	27.50	29.00	29.00	1,097,919
Jan 20, 2026	28.00	29.00	27.50	27.75	27.75	1,007,264
Jan 19, 2026	27.00	28.50	26.63	28.00	28.00	787,039
Jan 16, 2026	27.00	27.50	26.50	27.00	27.00	576,761
Jan 15, 2026	27.00	27.50	26.50	27.00	27.00	1,579,688
Jan 14, 2026	26.75	27.50	26.50	27.00	27.00	555,365
Jan 13, 2026	27.50	28.00	26.59	26.75	26.75	929,344
Jan 12, 2026	27.75	28.00	26.65	27.50	27.50	655,266
Jan 9, 2026	27.25	27.50	26.50	27.25	27.25	1,033,446
Jan 8, 2026	27.50	28.00	27.00	27.25	27.25	2,763,688
Jan 7, 2026	29.00	29.50	27.17	27.50	27.50	1,140,285
Jan 6, 2026	29.25	29.50	28.50	29.00	29.00	1,514,448
Jan 5, 2026	29.00	29.50	28.15	29.25	29.25	1,648,370
Jan 2, 2026	28.75	29.50	28.00	29.00	29.00	694,999
Dec 31, 2025	29.00	29.50	28.00	28.75	28.75	315,235
Dec 30, 2025	28.50	29.45	28.37	29.00	29.00	587,480
Dec 29, 2025	27.50	28.90	27.40	28.50	28.50	1,009,626
Dec 24, 2025	27.50	28.00	27.00	27.50	27.50	290,829
Dec 23, 2025	27.50	28.00	26.75	27.25	27.25	430,405
Dec 22, 2025	27.75	28.00	26.00	27.50	27.50	1,947,909
Dec 19, 2025	27.25	28.90	26.51	27.50	27.50	826,016
Dec 18, 2025	27.50	28.00	26.50	27.25	27.25	330,846
Dec 17, 2025	26.50	28.00	26.00	27.50	27.50	1,524,054
Dec 16, 2025	27.00	27.50	26.00	26.50	26.50	512,688
Dec 15, 2025	27.50	28.00	26.38	27.00	27.00	822,312
Dec 12, 2025	27.75	28.50	27.00	27.50	27.50	386,523
Dec 11, 2025	28.00	28.50	27.00	27.75	27.75	679,872
Dec 10, 2025	26.25	28.50	26.25	28.00	28.00	1,222,452
Dec 9, 2025	26.38	26.50	26.00	26.25	26.25	1,806,768
Dec 8, 2025	27.00	27.50	26.00	26.38	26.38	1,487,783
Dec 5, 2025	27.00	27.40	26.90	27.00	27.00	299,451
Dec 4, 2025	27.50	28.00	26.50	27.00	27.00	584,566
Dec 3, 2025	27.00	28.00	26.83	27.50	27.50	493,085
Dec 2, 2025	27.25	27.50	26.50	27.50	27.50	1,281,598
Dec 1, 2025	27.75	28.00	27.00	27.50	27.50	821,842
Nov 28, 2025	27.75	28.00	27.50	27.75	27.75	1,086,058
Nov 27, 2025	28.00	28.50	27.50	27.75	27.75	892,297
Nov 26, 2025	28.00	28.50	27.50	28.00	28.00	337,285
Nov 25, 2025	27.50	28.50	27.50	28.00	28.00	1,071,910
Nov 24, 2025	28.25	28.50	27.50	28.00	28.00	842,626
Nov 21, 2025	28.50	28.95	28.00	28.50	28.50	489,639
Nov 20, 2025	28.75	29.50	27.95	28.75	28.75	1,388,968
Nov 19, 2025	27.75	29.00	27.23	28.75	28.75	1,393,344
Nov 18, 2025	27.75	28.50	27.58	27.75	27.75	1,285,135
Nov 17, 2025	27.00	28.28	26.50	28.00	28.00	1,318,470
Nov 14, 2025	27.75	28.00	26.50	27.00	27.00	1,792,940
Nov 13, 2025	27.75	28.50	26.60	27.75	27.75	2,105,775
Nov 12, 2025	27.25	27.50	26.67	27.00	27.00	690,651
Nov 11, 2025	27.75	28.00	27.00	27.25	27.25	786,922
Nov 10, 2025	28.00	28.12	27.50	27.75	27.75	830,747
Nov 7, 2025	28.00	28.50	27.50	28.00	28.00	955,633
Nov 6, 2025	28.00	29.00	27.50	28.00	28.00	2,315,348
Nov 5, 2025	27.38	29.00	26.50	27.60	27.60	1,427,297
Nov 4, 2025	28.00	28.00	26.66	27.38	27.38	2,335,642
Nov 3, 2025	29.00	29.25	27.58	28.00	28.00	1,616,940
Oct 31, 2025	28.63	29.50	28.40	29.00	29.00	556,148
Oct 30, 2025	28.50	30.00	28.00	29.25	29.25	947,049

Mobilize your Website

View Site in Mobile | Classic

Share by: