Helical (HLCL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Helical

Date Open High Low Close* Volume
22/11/2024 189.00p 190.20p 183.00p 186.80p 95332
21/11/2024 187.40p 187.40p 184.40p 185.20p 44306
20/11/2024 189.20p 190.65p 188.00p 188.00p 57941
19/11/2024 195.00p 195.00p 187.40p 187.60p 65463
18/11/2024 190.80p 191.61p 186.00p 188.00p 206664
15/11/2024 191.20p 192.80p 188.70p 191.00p 42494
14/11/2024 190.40p 191.60p 188.60p 188.60p 270395
13/11/2024 195.40p 195.40p 190.60p 190.60p 206966
12/11/2024 192.40p 194.40p 186.80p 193.60p 64563
11/11/2024 194.80p 199.80p 193.00p 194.80p 37760
08/11/2024 190.40p 194.60p 189.00p 194.60p 67334
07/11/2024 192.00p 192.40p 189.80p 190.00p 102289
06/11/2024 199.00p 199.20p 190.60p 190.60p 179873
05/11/2024 198.00p 200.50p 195.00p 195.00p 266181
04/11/2024 192.00p 203.00p 192.00p 197.80p 75565
01/11/2024 199.20p 201.50p 199.00p 200.00p 138710
31/10/2024 200.50p 203.00p 198.58p 199.60p 152755
30/10/2024 210.00p 210.00p 202.50p 202.50p 179043
29/10/2024 206.00p 209.00p 202.50p 202.50p 96987
28/10/2024 212.00p 212.00p 206.00p 206.50p 30042
25/10/2024 203.00p 207.00p 201.90p 206.00p 39811
24/10/2024 208.00p 208.00p 207.00p 208.50p 1974
23/10/2024 206.00p 208.50p 205.00p 208.50p 88440
22/10/2024 207.50p 213.00p 206.00p 206.00p 67356
21/10/2024 207.00p 208.00p 206.12p 207.00p 409559
18/10/2024 208.00p 208.50p 206.50p 207.00p 383553
17/10/2024 209.50p 209.50p 207.50p 208.00p 157195
16/10/2024 215.00p 215.00p 209.00p 209.50p 81379
15/10/2024 211.00p 213.00p 210.00p 211.00p 94618
14/10/2024 217.00p 217.00p 210.50p 211.00p 98186
11/10/2024 211.50p 213.98p 211.00p 213.50p 21664
10/10/2024 216.50p 216.50p 212.50p 212.50p 32887
09/10/2024 215.00p 216.00p 214.00p 215.00p 211094
08/10/2024 216.00p 219.50p 216.00p 216.00p 81646
07/10/2024 217.50p 223.00p 212.50p 217.00p 56233
04/10/2024 216.50p 220.00p 213.50p 216.00p 74146
03/10/2024 217.50p 224.50p 216.00p 217.00p 54205
02/10/2024 223.00p 223.78p 218.00p 219.00p 37208
01/10/2024 227.50p 234.50p 224.50p 226.00p 138908
30/09/2024 229.00p 231.50p 225.00p 225.00p 161098
27/09/2024 235.00p 235.00p 225.00p 228.00p 167083
26/09/2024 230.50p 232.00p 229.00p 229.00p 136345
25/09/2024 234.50p 234.50p 227.00p 229.00p 43428
24/09/2024 229.50p 229.50p 226.50p 226.50p 115574
23/09/2024 229.50p 229.84p 227.00p 228.50p 105795
20/09/2024 226.00p 229.00p 224.50p 229.00p 555351
19/09/2024 217.00p 226.00p 217.00p 224.50p 47925
18/09/2024 226.00p 227.00p 223.00p 223.00p 28045
17/09/2024 229.00p 232.70p 226.00p 226.00p 34842
16/09/2024 228.50p 230.00p 226.38p 227.50p 72234
13/09/2024 226.00p 230.00p 226.00p 230.00p 53298
12/09/2024 228.00p 234.00p 225.50p 227.00p 65677
11/09/2024 228.50p 230.00p 224.50p 224.50p 114475
10/09/2024 231.00p 231.00p 229.00p 229.50p 84579
09/09/2024 234.50p 235.00p 229.50p 231.00p 50717
06/09/2024 227.00p 236.50p 227.00p 236.50p 49468
05/09/2024 219.50p 233.00p 216.98p 229.50p 74158
04/09/2024 207.00p 218.50p 207.00p 218.50p 102482
03/09/2024 214.50p 218.00p 210.00p 210.00p 104445
02/09/2024 215.00p 222.50p 214.00p 214.00p 60956
30/08/2024 220.50p 228.00p 215.50p 215.50p 122226
29/08/2024 230.00p 230.00p 217.50p 220.50p 111691
28/08/2024 225.00p 226.50p 221.50p 222.00p 49000
27/08/2024 227.00p 228.50p 224.50p 226.00p 34296
23/08/2024 226.50p 227.50p 221.50p 224.00p 19794
22/08/2024 225.50p 229.00p 225.50p 226.00p 46466
21/08/2024 228.50p 228.50p 222.00p 226.50p 68258
20/08/2024 230.00p 232.00p 228.00p 228.00p 23257
19/08/2024 223.50p 228.00p 221.32p 228.00p 33278
16/08/2024 221.50p 223.50p 217.50p 221.50p 163362
15/08/2024 225.00p 225.00p 218.50p 218.50p 33159
14/08/2024 224.50p 226.00p 221.75p 224.00p 239343
13/08/2024 226.00p 227.00p 221.61p 223.00p 310636
12/08/2024 230.00p 230.00p 225.00p 225.50p 14198
09/08/2024 224.00p 230.00p 223.87p 230.00p 16599
08/08/2024 218.00p 222.00p 215.00p 222.00p 350844
07/08/2024 219.00p 222.78p 219.00p 219.00p 23895
06/08/2024 219.00p 224.20p 214.50p 214.50p 122606
05/08/2024 230.00p 230.00p 215.50p 215.50p 43732
02/08/2024 224.00p 229.30p 224.00p 225.50p 106676
01/08/2024 222.00p 234.50p 222.00p 225.50p 61074
31/07/2024 228.50p 228.50p 221.00p 224.00p 112454
30/07/2024 228.00p 232.00p 226.50p 226.50p 23572
29/07/2024 226.50p 232.00p 226.50p 228.00p 58780
26/07/2024 226.50p 228.50p 224.50p 224.50p 19008
25/07/2024 228.00p 230.50p 222.00p 225.00p 214289
24/07/2024 226.50p 230.50p 226.50p 229.50p 60165
23/07/2024 235.50p 235.50p 227.00p 227.00p 41076
22/07/2024 237.50p 238.00p 231.00p 231.00p 70529
19/07/2024 235.00p 238.00p 234.50p 236.00p 25136
18/07/2024 238.50p 238.50p 235.00p 235.50p 103006
17/07/2024 237.50p 239.50p 234.50p 236.50p 27836
16/07/2024 238.00p 239.00p 236.00p 237.50p 42339
15/07/2024 239.00p 244.00p 238.50p 238.50p 120129
12/07/2024 238.50p 241.90p 235.00p 238.50p 28842
11/07/2024 225.00p 233.50p 225.00p 233.50p 18085
10/07/2024 232.00p 235.00p 231.00p 232.00p 852394
09/07/2024 244.50p 244.50p 228.50p 231.00p 59174
08/07/2024 236.50p 247.64p 227.00p 227.00p 38266
05/07/2024 241.50p 242.25p 235.00p 235.00p 47949
04/07/2024 253.00p 253.00p 238.50p 238.50p 54133
03/07/2024 243.50p 245.50p 239.52p 243.00p 73936
02/07/2024 245.50p 245.50p 239.50p 241.50p 103030
01/07/2024 259.00p 259.00p 242.00p 242.00p 57800
28/06/2024 241.50p 253.00p 238.74p 247.50p 135769
27/06/2024 236.00p 237.25p 230.00p 236.00p 124116
26/06/2024 241.50p 245.50p 237.50p 237.50p 90812
25/06/2024 239.00p 242.50p 236.04p 240.00p 278443
24/06/2024 239.00p 239.00p 233.00p 239.00p 116670
21/06/2024 230.00p 238.00p 227.50p 238.00p 1896873
20/06/2024 226.00p 241.00p 225.50p 229.50p 121334
19/06/2024 226.00p 234.00p 226.00p 228.00p 118402
18/06/2024 221.00p 235.50p 221.00p 230.50p 411637
17/06/2024 224.50p 224.50p 219.00p 222.00p 85750
14/06/2024 224.50p 224.50p 215.50p 218.00p 38319
13/06/2024 211.00p 224.00p 211.00p 218.00p 1434465
12/06/2024 215.00p 219.50p 215.00p 219.50p 472949
11/06/2024 225.00p 225.00p 212.00p 214.50p 373352
10/06/2024 211.00p 223.50p 211.00p 215.00p 471590
07/06/2024 217.50p 219.50p 215.00p 215.00p 603085
06/06/2024 214.50p 217.74p 213.60p 215.00p 182976
05/06/2024 220.00p 220.00p 211.50p 211.50p 67404
04/06/2024 218.00p 223.50p 214.50p 214.50p 386924
03/06/2024 225.00p 225.00p 222.50p 222.50p 108625
31/05/2024 225.00p 225.22p 222.50p 224.00p 80552
30/05/2024 215.00p 224.00p 215.00p 222.00p 60701
29/05/2024 225.50p 228.00p 220.00p 220.00p 7756
28/05/2024 230.00p 230.00p 218.02p 225.00p 782784
24/05/2024 230.00p 231.91p 218.00p 220.00p 101002
23/05/2024 240.00p 240.00p 221.00p 231.00p 1618575
22/05/2024 250.00p 250.00p 239.50p 245.00p 163964
21/05/2024 237.00p 250.00p 227.50p 242.00p 57982
20/05/2024 225.00p 240.00p 225.00p 237.50p 39220
17/05/2024 234.50p 241.81p 230.48p 234.50p 59562
16/05/2024 230.00p 242.02p 230.00p 235.00p 23137
15/05/2024 235.00p 244.50p 231.50p 235.00p 182295
14/05/2024 238.00p 238.00p 229.00p 238.00p 19649
13/05/2024 233.00p 239.00p 228.50p 230.50p 151824
10/05/2024 226.00p 232.28p 222.00p 232.00p 49491
09/05/2024 225.00p 225.63p 216.50p 225.00p 49683
08/05/2024 213.00p 224.50p 205.50p 220.50p 65129
07/05/2024 211.00p 220.00p 210.00p 218.00p 65200
03/05/2024 209.00p 226.28p 209.00p 212.00p 18724
02/05/2024 205.00p 216.47p 205.00p 214.00p 44251
01/05/2024 200.00p 208.50p 200.00p 208.50p 6588
30/04/2024 200.00p 207.50p 200.00p 204.00p 524764
29/04/2024 210.00p 210.00p 201.50p 208.00p 17376
26/04/2024 210.00p 213.50p 204.50p 209.50p 20624
25/04/2024 204.50p 206.00p 200.50p 205.50p 32309
24/04/2024 202.50p 208.00p 200.00p 202.50p 25510
23/04/2024 196.00p 207.16p 195.88p 202.50p 23218
22/04/2024 200.00p 201.05p 195.60p 200.00p 388584
19/04/2024 195.20p 199.70p 194.68p 195.20p 46779
18/04/2024 207.50p 210.00p 191.00p 198.40p 33503
17/04/2024 196.20p 204.26p 195.20p 198.40p 258861
16/04/2024 196.20p 201.71p 191.60p 193.40p 31720
15/04/2024 206.50p 206.50p 201.50p 203.00p 132852
12/04/2024 207.00p 207.36p 197.00p 204.50p 253807
11/04/2024 205.00p 208.00p 202.50p 206.00p 298111
10/04/2024 206.50p 206.99p 200.00p 205.00p 79041
09/04/2024 208.00p 212.00p 204.00p 205.00p 112292
08/04/2024 216.50p 216.50p 207.50p 210.00p 45859
05/04/2024 208.00p 212.28p 207.00p 210.00p 94295
04/04/2024 212.00p 212.78p 208.00p 208.00p 99469
03/04/2024 208.00p 211.63p 208.00p 210.00p 22053
02/04/2024 212.00p 212.00p 208.00p 208.50p 75754
28/03/2024 205.00p 210.94p 205.00p 208.00p 129593
27/03/2024 207.50p 212.50p 202.85p 208.00p 56272
26/03/2024 204.00p 211.64p 199.52p 211.50p 16917
25/03/2024 205.50p 212.50p 199.00p 209.50p 36955
22/03/2024 206.00p 207.00p 204.00p 206.00p 27367
21/03/2024 203.00p 208.00p 201.06p 203.00p 87455
20/03/2024 206.00p 208.00p 206.00p 207.00p 135478
19/03/2024 206.00p 209.55p 206.00p 208.00p 32430
18/03/2024 206.00p 207.27p 201.50p 207.00p 59203
15/03/2024 203.00p 207.00p 202.00p 206.50p 147155
14/03/2024 203.00p 208.50p 202.00p 204.00p 25270
13/03/2024 202.00p 205.50p 201.00p 201.00p 137761
12/03/2024 204.50p 212.50p 200.50p 202.50p 60983
11/03/2024 205.00p 207.00p 204.00p 204.00p 36316
08/03/2024 207.50p 212.50p 205.00p 206.50p 35074
07/03/2024 206.00p 206.80p 203.80p 204.00p 39345
06/03/2024 199.80p 207.50p 197.00p 203.00p 198469
05/03/2024 195.00p 196.97p 194.00p 195.40p 62756
04/03/2024 200.00p 200.00p 195.20p 196.80p 48122
01/03/2024 194.80p 198.20p 187.60p 196.00p 57389
29/02/2024 191.20p 191.20p 189.80p 191.00p 171399
28/02/2024 196.60p 196.92p 188.80p 190.80p 76676
27/02/2024 196.00p 199.00p 194.40p 194.40p 34952
26/02/2024 197.40p 206.99p 194.40p 194.80p 42614
23/02/2024 208.00p 208.00p 196.00p 196.80p 77211
22/02/2024 199.80p 201.35p 198.80p 199.20p 36917
21/02/2024 200.00p 200.00p 197.00p 197.80p 171415
20/02/2024 197.20p 197.80p 196.60p 197.00p 30481
19/02/2024 190.20p 195.00p 188.00p 195.00p 61430
16/02/2024 188.00p 192.18p 188.00p 188.80p 44950
15/02/2024 186.00p 188.60p 185.00p 188.20p 127005
14/02/2024 186.40p 189.40p 185.00p 185.00p 99620
13/02/2024 185.00p 190.61p 185.00p 186.80p 65582
12/02/2024 186.60p 191.36p 185.20p 189.20p 67005

*Close Price adjusted for both dividends and splits