Helios Towers Plc

HTWS
🏛️ 英国 →
144.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 89.00 89.00 87.10 89.00 0.6M
2023-12-28 88.70 89.85 86.45 87.20 0.9M
2023-12-27 83.90 86.51 82.45 86.50 0.9M
2023-12-22 83.85 83.90 79.95 82.90 0.3M
2023-12-21 83.90 83.91 79.75 82.85 1.0M
2023-12-20 80.05 85.85 79.30 81.10 0.9M
2023-12-19 77.75 81.50 74.84 81.00 2.0M
2023-12-18 73.00 75.95 71.80 74.70 4.1M
2023-12-15 78.40 78.40 71.15 72.85 5.4M
2023-12-14 71.00 78.30 70.90 75.20 3.7M
2023-12-13 71.65 71.65 68.05 68.75 1.5M
2023-12-12 70.00 74.65 67.30 68.80 1.7M
2023-12-11 75.85 75.90 71.05 71.80 1.7M
2023-12-08 81.45 81.96 75.00 75.80 1.2M
2023-12-07 82.10 82.10 76.90 77.55 0.5M
2023-12-06 77.85 79.95 75.72 78.30 0.6M
2023-12-05 74.00 77.70 72.95 77.30 0.6M
2023-12-04 75.80 76.05 73.75 74.50 1.1M
2023-12-01 71.00 73.75 70.30 73.05 0.4M
2023-11-30 73.60 73.75 69.95 71.45 1.8M
2023-11-29 79.35 79.35 73.90 73.90 10.3M
2023-11-28 75.00 79.35 73.80 76.30 0.6M
2023-11-27 75.25 77.60 75.25 76.60 0.4M
2023-11-24 78.75 79.70 73.90 75.85 0.5M
2023-11-23 74.30 79.30 72.95 75.40 0.5M
2023-11-22 72.88 75.65 69.30 74.50 0.8M
2023-11-21 76.90 76.90 71.55 71.95 0.6M
2023-11-20 71.70 77.55 71.30 73.05 0.6M
2023-11-17 78.25 79.25 74.35 74.85 1.1M
2023-11-16 75.20 75.95 71.65 75.45 1.4M
2023-11-15 71.45 75.70 71.25 74.75 1.4M
2023-11-14 63.80 72.05 63.40 71.45 1.5M
2023-11-13 63.85 64.90 62.90 64.20 1.2M
2023-11-10 69.10 69.10 63.25 63.25 0.7M
2023-11-09 66.55 66.80 64.40 66.30 9.6M
2023-11-08 64.70 66.70 64.70 65.75 1.7M
2023-11-07 64.00 67.90 64.00 66.50 1.0M
2023-11-06 65.00 66.00 63.65 65.00 2.8M
2023-11-03 64.55 65.00 63.00 64.55 1.9M
2023-11-02 67.00 70.61 65.80 65.80 5.8M
2023-11-01 60.05 62.10 59.75 61.45 0.5M
2023-10-31 60.00 61.65 59.50 60.55 1.3M
2023-10-30 59.90 62.25 59.90 60.05 0.6M
2023-10-27 58.50 60.70 57.40 59.30 1.5M
2023-10-26 60.20 61.05 59.00 59.00 1.7M
2023-10-25 62.60 62.60 59.10 61.40 1.9M
2023-10-24 63.73 63.73 61.30 61.75 1.6M
2023-10-23 68.10 68.10 60.55 62.15 1.3M
2023-10-20 65.00 66.00 63.40 64.40 3.1M
2023-10-19 66.10 67.20 64.70 65.00 1.0M
2023-10-18 71.75 71.75 65.50 66.10 0.8M
2023-10-17 68.25 69.60 67.50 68.20 0.7M
2023-10-16 67.70 69.30 67.30 67.95 0.3M
2023-10-13 70.50 71.20 68.00 68.00 0.6M
2023-10-12 72.28 74.95 69.90 70.75 1.3M
2023-10-11 73.70 74.80 71.00 72.40 0.9M
2023-10-10 71.95 73.95 70.70 73.70 0.6M
2023-10-09 72.20 72.25 69.00 70.35 0.9M
2023-10-06 72.00 73.10 69.85 70.40 0.6M
2023-10-05 73.15 77.60 72.30 72.30 1.4M
2023-10-04 72.70 74.62 71.00 74.00 1.1M
2023-10-03 73.05 73.68 72.70 72.90 0.5M
2023-10-02 77.80 77.80 73.70 74.80 0.4M
2023-09-29 72.65 75.20 71.90 73.40 0.8M
2023-09-28 75.15 75.16 72.60 72.60 0.9M
2023-09-27 76.50 77.00 75.80 75.80 1.0M
2023-09-26 76.83 77.40 74.65 77.00 0.6M
2023-09-25 80.35 80.85 76.65 76.65 0.7M
2023-09-22 79.45 81.15 78.75 80.35 1.8M
2023-09-21 80.60 80.77 77.60 78.75 1.1M
2023-09-20 83.47 83.80 80.50 80.80 0.4M
2023-09-19 80.80 83.15 80.70 80.70 0.6M
2023-09-18 83.60 85.40 80.50 83.15 4.0M
2023-09-15 89.00 90.45 81.30 81.30 8.5M
2023-09-14 90.05 90.50 87.41 89.00 1.2M
2023-09-13 89.25 90.40 86.55 87.80 0.5M
2023-09-12 90.70 92.50 90.05 91.15 1.0M
2023-09-11 88.20 91.35 86.20 89.75 0.2M
2023-09-08 87.95 89.40 87.40 88.15 0.2M
2023-09-07 89.46 91.65 87.40 87.40 0.4M
2023-09-06 88.80 90.20 87.30 87.70 0.2M
2023-09-05 87.30 89.50 87.30 89.00 0.1M
2023-09-04 90.00 90.50 87.87 88.95 0.2M
2023-09-01 89.65 92.80 89.45 89.45 0.2M
2023-08-31 90.95 92.85 89.10 91.15 0.9M
2023-08-30 90.46 92.35 89.00 90.05 0.3M
2023-08-29 88.60 90.60 87.00 89.00 0.4M
2023-08-25 84.55 87.50 84.55 86.60 0.3M
2023-08-24 89.35 89.35 86.00 87.25 0.6M
2023-08-23 87.85 89.85 86.00 87.80 0.6M
2023-08-22 84.25 86.90 83.95 85.70 0.5M
2023-08-21 82.85 85.50 82.85 83.85 0.6M
2023-08-18 86.51 86.51 83.40 84.85 1.0M
2023-08-17 81.65 86.10 81.65 84.85 0.6M
2023-08-16 81.30 86.05 81.30 85.05 0.5M
2023-08-15 81.20 86.00 81.20 85.35 0.2M
2023-08-14 84.92 87.85 81.40 83.15 0.2M
2023-08-11 82.50 84.84 79.70 83.15 0.6M
2023-08-10 87.35 87.35 80.20 82.00 0.4M
2023-08-09 85.00 85.00 80.00 82.15 0.8M
2023-08-08 85.25 86.00 81.70 83.10 1.4M
2023-08-07 90.00 90.00 85.75 86.00 0.5M
2023-08-04 85.00 91.50 85.00 87.35 0.8M
2023-08-03 85.00 92.95 85.00 89.05 0.8M
2023-08-02 87.00 87.45 83.20 84.00 1.1M
2023-08-01 93.47 93.47 86.55 87.00 0.4M
2023-07-31 93.50 93.75 90.45 90.45 0.5M
2023-07-28 100.35 101.00 93.45 93.45 0.9M
2023-07-27 93.45 97.55 93.45 95.80 0.4M
2023-07-26 92.65 98.20 92.65 95.00 0.2M
2023-07-25 97.95 97.95 92.50 94.70 0.3M
2023-07-24 97.37 97.37 94.35 95.00 0.4M
2023-07-21 95.15 97.01 94.40 95.10 0.5M
2023-07-20 90.95 98.20 90.06 95.60 1.0M
2023-07-19 87.10 97.65 87.10 96.05 1.3M
2023-07-18 85.80 89.00 85.25 87.05 0.4M
2023-07-17 92.30 92.30 85.46 85.90 0.5M
2023-07-14 89.35 90.30 88.25 89.30 0.4M
2023-07-13 91.55 91.55 89.70 90.70 0.4M
2023-07-12 87.56 94.40 87.30 91.75 0.5M
2023-07-11 86.30 88.45 86.30 88.45 0.3M
2023-07-10 85.75 88.10 85.75 87.25 0.4M
2023-07-07 93.80 93.80 85.00 86.95 0.5M
2023-07-06 86.90 90.70 86.45 86.45 0.7M
2023-07-05 87.40 90.53 87.10 88.70 0.6M
2023-07-04 88.25 95.20 86.50 90.20 0.8M
2023-07-03 95.50 95.50 88.90 89.60 1.2M
2023-06-30 92.00 93.60 91.14 93.10 1.1M
2023-06-29 92.00 92.00 89.65 91.60 0.4M
2023-06-28 86.50 94.05 86.50 92.65 0.6M
2023-06-27 88.60 91.00 87.60 91.00 0.7M
2023-06-26 88.00 88.45 86.20 88.45 0.7M
2023-06-23 90.80 91.35 88.20 88.20 0.4M
2023-06-22 92.50 93.55 90.50 92.05 0.5M
2023-06-21 96.30 96.30 92.20 92.50 0.6M
2023-06-20 94.45 96.40 93.35 95.65 0.4M
2023-06-19 102.27 102.27 94.30 95.50 0.6M
2023-06-16 95.45 99.25 92.65 99.20 8.9M
2023-06-15 94.90 94.90 91.95 93.00 0.4M
2023-06-14 94.15 95.15 90.55 92.75 1.0M
2023-06-13 88.05 90.50 87.40 90.50 1.3M
2023-06-12 89.65 89.65 87.00 88.10 0.7M
2023-06-09 85.60 87.71 85.50 87.15 1.1M
2023-06-08 92.65 92.65 85.80 87.10 1.0M
2023-06-07 93.50 93.50 88.00 88.45 1.2M
2023-06-06 94.25 94.25 88.25 89.80 1.0M
2023-06-05 94.65 94.65 89.90 90.20 0.8M
2023-06-02 94.70 94.70 89.55 90.80 0.9M
2023-06-01 90.70 91.35 89.75 91.00 1.2M
2023-05-31 94.55 94.55 89.50 90.15 2.3M
2023-05-30 95.00 95.00 89.95 90.00 0.6M
2023-05-26 98.40 98.40 89.20 91.05 1.5M
2023-05-25 97.50 97.50 93.70 94.45 0.6M
2023-05-24 98.00 98.00 92.65 94.50 1.0M
2023-05-23 96.00 97.35 94.15 95.35 1.4M
2023-05-22 95.72 95.72 93.55 95.00 0.4M
2023-05-19 95.63 97.00 94.05 94.40 0.5M
2023-05-18 92.50 98.74 91.25 96.00 1.1M
2023-05-17 89.95 92.35 89.60 91.80 1.3M
2023-05-16 93.21 93.45 90.74 92.35 4.2M
2023-05-15 90.80 92.15 87.45 92.15 0.9M
2023-05-12 93.70 94.95 90.80 92.00 0.8M
2023-05-11 99.80 99.80 93.65 93.85 0.5M
2023-05-10 98.50 98.75 94.25 95.75 1.0M
2023-05-09 103.00 103.00 97.10 97.10 0.3M
2023-05-05 101.24 102.00 99.90 101.10 1.1M
2023-05-04 97.05 102.00 97.05 99.50 0.4M
2023-05-03 98.00 104.10 98.00 101.70 0.4M
2023-05-02 104.20 107.90 101.33 101.90 0.7M
2023-04-28 100.40 104.80 100.40 104.30 0.7M
2023-04-27 96.70 100.90 96.70 100.20 0.4M
2023-04-26 101.10 101.10 98.10 98.80 0.6M
2023-04-25 97.05 100.00 97.05 99.00 0.4M
2023-04-24 101.20 101.20 98.20 99.05 0.2M
2023-04-21 102.30 102.30 99.25 100.70 0.4M
2023-04-20 101.60 102.00 99.35 100.00 0.6M
2023-04-19 99.60 100.70 98.45 100.70 0.8M
2023-04-18 102.10 102.70 99.75 100.10 0.7M
2023-04-17 106.50 106.60 101.40 102.30 0.3M
2023-04-14 104.30 104.90 102.70 103.30 0.2M
2023-04-13 105.00 105.00 102.40 103.00 0.6M
2023-04-12 105.00 105.00 101.60 102.40 0.4M
2023-04-11 100.00 104.70 100.00 102.60 0.5M
2023-04-06 100.50 104.40 100.50 102.90 0.4M
2023-04-05 101.00 104.00 100.30 101.00 0.4M
2023-04-04 104.10 104.70 101.90 104.10 1.0M
2023-04-03 104.40 106.00 101.70 102.50 0.5M
2023-03-31 111.19 111.19 103.00 104.40 0.6M
2023-03-30 105.70 109.10 105.30 107.60 0.8M
2023-03-29 107.50 107.50 103.00 106.10 0.5M
2023-03-28 102.00 105.13 100.70 102.60 1.0M
2023-03-27 109.41 109.41 102.00 102.20 0.4M
2023-03-24 104.04 106.50 103.40 105.00 0.6M
2023-03-23 108.60 108.60 106.00 106.60 0.6M
2023-03-22 112.90 112.90 105.00 107.10 0.6M
2023-03-21 106.00 107.90 105.60 107.90 0.6M
2023-03-20 103.10 106.30 102.10 105.00 0.6M
2023-03-17 111.42 111.73 102.50 105.60 2.6M
2023-03-16 108.70 112.40 106.90 107.80 1.0M
2023-03-15 102.60 106.20 101.80 104.60 1.1M
2023-03-14 105.20 105.40 101.10 105.10 0.6M
2023-03-13 108.70 108.70 100.90 101.80 0.5M
2023-03-10 103.40 105.38 103.40 103.80 0.5M
2023-03-09 107.70 107.70 104.00 106.10 0.6M
2023-03-08 107.03 107.03 101.20 106.00 0.7M
2023-03-07 106.39 107.70 104.00 104.40 0.7M
2023-03-06 104.20 108.90 104.20 106.70 0.9M
2023-03-03 103.00 107.40 103.00 105.70 0.4M
2023-03-02 104.45 108.90 104.45 105.00 0.8M
2023-03-01 108.40 129.30 105.40 107.10 1.5M
2023-02-28 107.50 110.30 100.90 110.30 4.2M
2023-02-27 108.60 108.60 100.30 102.70 1.8M
2023-02-24 108.80 109.60 103.50 103.50 0.7M
2023-02-23 106.70 108.50 106.70 107.70 1.6M
2023-02-22 105.80 107.80 105.10 106.20 0.7M
2023-02-21 108.00 108.00 105.00 106.70 0.5M
2023-02-20 110.00 110.00 105.60 106.40 0.2M
2023-02-17 110.00 110.00 104.39 107.00 0.6M
2023-02-16 110.00 110.00 106.40 107.10 0.4M
2023-02-15 109.40 109.40 105.90 107.60 1.0M
2023-02-14 109.39 110.00 107.40 108.50 0.5M
2023-02-13 111.36 111.36 107.60 109.60 0.4M
2023-02-10 107.30 108.80 104.80 108.80 0.5M
2023-02-09 112.70 112.70 107.90 108.40 0.7M
2023-02-08 109.20 111.10 106.00 109.90 1.2M
2023-02-07 111.00 111.00 105.00 105.50 0.8M
2023-02-06 106.10 111.00 106.10 109.90 0.5M
2023-02-03 108.00 112.60 107.70 109.90 0.4M
2023-02-02 107.75 111.50 107.75 111.50 0.9M
2023-02-01 101.30 109.20 101.30 108.20 1.2M
2023-01-31 115.20 115.20 99.81 107.00 4.8M
2023-01-30 116.82 119.60 115.00 115.80 0.5M
2023-01-27 118.30 120.00 115.30 120.00 1.6M
2023-01-26 120.90 123.00 118.70 120.00 1.1M
2023-01-25 112.20 120.00 112.20 119.50 1.0M
2023-01-24 111.00 118.30 110.60 117.10 1.7M
2023-01-23 111.90 115.78 111.90 114.90 0.5M
2023-01-20 110.60 113.60 109.50 113.60 0.4M
2023-01-19 109.90 114.40 109.90 110.90 0.7M
2023-01-18 113.80 117.30 113.80 115.60 0.2M
2023-01-17 120.10 120.10 115.50 116.10 0.6M
2023-01-16 116.40 120.00 116.20 119.30 0.4M
2023-01-13 119.90 121.70 117.70 118.60 1.4M
2023-01-12 115.10 121.00 109.10 120.00 1.1M
2023-01-11 116.70 119.10 115.10 116.00 0.3M
2023-01-10 108.70 116.30 108.70 115.00 0.3M
2023-01-09 117.80 117.80 111.30 113.90 0.4M
2023-01-06 115.00 115.00 110.60 114.20 0.3M
2023-01-05 114.00 114.00 110.50 113.10 0.3M
2023-01-04 109.20 111.20 106.70 111.20 0.5M
2023-01-03 109.20 109.20 105.40 106.80 0.5M