Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
29/12/2016 292.00p 293.25p 288.00p 290.00p 42857
28/12/2016 295.00p 295.00p 286.00p 287.50p 69399
23/12/2016 280.00p 291.67p 280.00p 288.75p 11537
22/12/2016 280.00p 288.00p 280.00p 285.00p 74437
21/12/2016 289.75p 289.75p 280.00p 286.00p 335283
20/12/2016 285.00p 290.00p 283.75p 284.00p 229651
19/12/2016 296.75p 296.75p 286.00p 287.75p 193907
16/12/2016 299.75p 299.75p 288.00p 288.00p 435498
15/12/2016 290.00p 295.25p 287.75p 294.00p 1534085
14/12/2016 290.00p 290.00p 285.50p 290.00p 133204
13/12/2016 291.00p 291.00p 287.50p 288.50p 349481
12/12/2016 305.00p 305.00p 290.00p 291.75p 663908
09/12/2016 300.00p 303.00p 297.50p 300.00p 445950
08/12/2016 300.00p 302.50p 295.00p 297.75p 649661
07/12/2016 299.75p 300.50p 291.75p 300.50p 631630
06/12/2016 287.25p 295.50p 287.25p 293.00p 248476
05/12/2016 299.75p 299.75p 289.75p 295.00p 313036
02/12/2016 287.50p 297.00p 287.25p 290.00p 347091
01/12/2016 297.50p 297.50p 288.25p 288.25p 82301
30/11/2016 290.25p 295.50p 289.25p 290.00p 200369
29/11/2016 298.50p 298.50p 290.00p 296.00p 116660
28/11/2016 297.00p 298.13p 287.50p 292.50p 532122
25/11/2016 290.50p 296.22p 287.75p 295.00p 155498
24/11/2016 261.00p 293.00p 261.00p 287.75p 687256
23/11/2016 265.25p 274.75p 261.50p 262.75p 151840
22/11/2016 262.00p 275.00p 262.00p 269.50p 180754
21/11/2016 265.75p 275.01p 261.75p 265.25p 252174
18/11/2016 258.50p 273.50p 258.50p 271.50p 246092
17/11/2016 258.00p 266.40p 258.00p 264.75p 90553
16/11/2016 260.00p 263.00p 257.00p 261.00p 322578
15/11/2016 260.00p 260.00p 252.75p 256.50p 2470119
14/11/2016 260.00p 260.00p 255.00p 256.00p 159726
11/11/2016 255.00p 257.50p 251.00p 254.00p 95228
10/11/2016 248.75p 262.75p 248.75p 250.50p 1305029
09/11/2016 255.00p 258.00p 247.75p 255.00p 279649
08/11/2016 260.00p 260.00p 253.50p 255.00p 328589
07/11/2016 250.00p 261.00p 250.00p 257.75p 267056
04/11/2016 266.00p 266.00p 251.25p 251.25p 215558
03/11/2016 260.00p 265.00p 254.75p 258.25p 231337
02/11/2016 255.25p 260.00p 254.25p 256.00p 225661
01/11/2016 271.00p 271.00p 257.00p 258.50p 258275
31/10/2016 274.50p 274.50p 263.00p 264.50p 81520
28/10/2016 272.25p 279.25p 269.75p 270.00p 65207
27/10/2016 273.00p 281.00p 273.00p 281.00p 85607
26/10/2016 269.50p 281.25p 269.50p 281.25p 165007
25/10/2016 267.25p 277.00p 267.25p 275.50p 143400
24/10/2016 273.50p 278.75p 271.50p 274.75p 196738
21/10/2016 278.25p 279.75p 271.50p 273.00p 119369
20/10/2016 280.00p 280.00p 271.25p 275.00p 314359
19/10/2016 267.50p 277.63p 267.50p 274.75p 689385
18/10/2016 273.75p 275.25p 267.75p 275.00p 1632201
17/10/2016 274.25p 274.25p 265.25p 268.25p 52963
14/10/2016 265.00p 274.00p 265.00p 269.25p 73586
13/10/2016 265.00p 274.62p 265.00p 273.50p 129131
12/10/2016 278.50p 278.50p 261.00p 268.50p 59288
11/10/2016 270.50p 278.50p 270.50p 271.75p 80272
10/10/2016 276.25p 281.75p 274.75p 278.00p 180916
07/10/2016 269.50p 278.50p 267.25p 275.00p 165199
06/10/2016 274.00p 276.50p 267.00p 274.25p 135801
05/10/2016 280.00p 284.00p 274.00p 278.00p 156343
04/10/2016 284.25p 297.00p 280.00p 280.00p 228826
03/10/2016 278.00p 285.00p 271.50p 281.50p 85099
30/09/2016 275.00p 278.25p 268.65p 270.50p 178614
29/09/2016 285.00p 288.75p 278.00p 280.75p 104276
28/09/2016 290.00p 300.00p 286.00p 288.00p 103671
27/09/2016 300.00p 300.00p 290.00p 293.50p 183714
26/09/2016 291.25p 295.00p 287.50p 293.50p 120926
23/09/2016 293.50p 302.00p 288.00p 291.25p 157810
22/09/2016 300.25p 302.75p 294.47p 299.00p 60557
21/09/2016 300.00p 306.75p 294.00p 296.50p 144365
20/09/2016 293.25p 310.00p 293.25p 310.00p 297929
19/09/2016 290.00p 301.50p 290.00p 301.50p 141210
16/09/2016 296.25p 300.00p 287.12p 296.75p 573464
15/09/2016 289.50p 294.50p 285.00p 290.00p 100324
14/09/2016 285.00p 301.75p 285.00p 295.75p 141846
13/09/2016 275.50p 300.00p 275.50p 288.75p 125137
12/09/2016 277.00p 286.25p 275.25p 281.75p 81020
09/09/2016 278.00p 286.00p 277.00p 283.00p 158834
08/09/2016 287.00p 288.00p 280.00p 283.75p 136375
07/09/2016 295.00p 295.00p 278.00p 282.75p 145549
06/09/2016 296.50p 296.50p 286.25p 290.00p 216471
05/09/2016 299.75p 302.25p 292.56p 299.00p 100701
02/09/2016 290.00p 303.25p 289.25p 296.50p 233040
01/09/2016 278.75p 300.00p 278.75p 300.00p 309032
31/08/2016 284.75p 287.25p 283.25p 284.50p 95489
30/08/2016 277.50p 285.00p 277.50p 281.75p 109397
26/08/2016 277.25p 285.00p 275.00p 284.25p 99595
25/08/2016 288.00p 288.00p 275.25p 276.00p 114425
24/08/2016 287.50p 287.82p 280.00p 282.25p 96491
23/08/2016 286.25p 288.75p 280.50p 287.25p 109114
22/08/2016 280.00p 285.00p 276.25p 280.25p 90426
19/08/2016 269.00p 280.00p 269.00p 275.75p 68431
18/08/2016 273.00p 277.00p 267.25p 273.00p 65966
17/08/2016 266.00p 272.75p 262.12p 268.50p 90310
16/08/2016 277.50p 277.50p 266.75p 269.50p 172528
15/08/2016 278.25p 278.25p 266.00p 275.25p 44613
12/08/2016 282.00p 283.00p 270.75p 275.00p 164102
11/08/2016 285.00p 285.00p 271.00p 274.75p 85067
10/08/2016 289.25p 289.25p 276.50p 277.00p 170794
09/08/2016 295.00p 297.25p 281.50p 283.00p 237598
08/08/2016 290.00p 300.00p 287.25p 290.50p 208951
05/08/2016 284.00p 290.00p 282.50p 290.00p 108944
04/08/2016 275.00p 283.00p 275.00p 282.75p 131566
03/08/2016 276.00p 282.81p 274.50p 282.75p 151246
02/08/2016 283.25p 283.50p 271.75p 281.75p 138621
01/08/2016 284.00p 287.27p 275.00p 280.00p 81723
29/07/2016 285.00p 291.00p 279.25p 284.00p 113462
28/07/2016 283.50p 300.00p 283.50p 291.50p 123586
27/07/2016 265.50p 290.00p 265.50p 290.00p 226802
26/07/2016 274.75p 277.00p 270.00p 273.75p 206134
25/07/2016 264.50p 278.00p 262.00p 273.00p 302873
22/07/2016 250.50p 263.87p 250.50p 261.00p 284394
21/07/2016 261.50p 261.50p 249.00p 257.50p 130389
20/07/2016 252.00p 261.25p 245.50p 260.75p 432505
19/07/2016 252.75p 256.25p 250.00p 251.75p 130408
18/07/2016 254.25p 260.75p 251.69p 254.50p 71283
15/07/2016 255.25p 264.25p 253.01p 261.50p 166975
14/07/2016 255.00p 260.25p 254.44p 255.75p 490918
13/07/2016 260.00p 268.50p 255.50p 258.75p 1419068
12/07/2016 245.00p 266.00p 243.00p 261.50p 496819
11/07/2016 236.00p 243.75p 229.23p 242.00p 669327
08/07/2016 230.00p 236.50p 228.00p 230.00p 290258
07/07/2016 238.00p 245.00p 229.50p 231.00p 294633
06/07/2016 260.00p 260.31p 235.00p 236.25p 254636
05/07/2016 286.00p 286.00p 250.25p 260.00p 285041
04/07/2016 287.25p 291.75p 279.18p 279.25p 93322
01/07/2016 293.00p 293.00p 280.00p 281.75p 138340
30/06/2016 295.00p 295.00p 281.00p 284.50p 226657
29/06/2016 284.00p 297.75p 282.00p 290.00p 273854
28/06/2016 281.00p 288.75p 271.75p 279.50p 259476
27/06/2016 335.00p 335.00p 282.25p 282.25p 325982
24/06/2016 370.00p 370.00p 315.25p 325.00p 284493
23/06/2016 395.00p 418.25p 391.00p 403.25p 134453
22/06/2016 380.50p 394.75p 380.50p 392.25p 175597
21/06/2016 384.00p 394.00p 379.50p 390.75p 242606
20/06/2016 375.00p 386.75p 365.00p 384.00p 80750
17/06/2016 365.00p 377.50p 360.50p 360.50p 441718
16/06/2016 360.00p 376.00p 360.00p 362.00p 261559
15/06/2016 365.00p 377.25p 365.00p 365.25p 54956
14/06/2016 375.00p 381.25p 365.00p 365.75p 68571
13/06/2016 390.00p 392.25p 379.25p 380.00p 73857
10/06/2016 403.75p 403.75p 392.00p 392.00p 98407
09/06/2016 385.00p 401.00p 385.00p 398.00p 60308
08/06/2016 385.00p 395.62p 385.00p 390.75p 234565
07/06/2016 400.00p 400.00p 388.25p 393.00p 313811
06/06/2016 400.00p 400.00p 390.00p 393.25p 552733
03/06/2016 394.75p 398.50p 391.00p 394.00p 48895
02/06/2016 385.00p 399.75p 385.00p 394.75p 109940
01/06/2016 400.00p 400.00p 389.50p 391.50p 227599
31/05/2016 395.00p 400.00p 388.25p 395.00p 763139
27/05/2016 400.00p 400.00p 380.25p 390.00p 147556
26/05/2016 390.00p 399.00p 390.00p 390.75p 93048
25/05/2016 390.00p 404.22p 390.00p 396.00p 115880
24/05/2016 395.00p 410.00p 390.50p 399.00p 296793
23/05/2016 385.00p 396.75p 385.00p 390.00p 120329
20/05/2016 382.25p 393.50p 382.25p 391.00p 60103
19/05/2016 400.00p 400.00p 385.00p 390.75p 22651
18/05/2016 400.00p 400.00p 388.68p 390.50p 64508
17/05/2016 380.25p 402.25p 380.25p 395.25p 106820
16/05/2016 382.00p 390.75p 382.00p 390.75p 128269
13/05/2016 395.00p 395.00p 381.50p 391.50p 63025
12/05/2016 377.25p 390.00p 377.25p 383.50p 82424
11/05/2016 378.00p 390.00p 378.00p 386.00p 27461
10/05/2016 377.00p 390.00p 377.00p 387.25p 22521
09/05/2016 385.00p 393.25p 382.50p 385.50p 27707
06/05/2016 377.00p 397.25p 377.00p 388.00p 122838
05/05/2016 365.00p 388.50p 365.00p 387.75p 28052
04/05/2016 375.00p 381.75p 370.25p 371.25p 48335
03/05/2016 375.00p 387.75p 375.00p 379.00p 103502
29/04/2016 370.00p 385.00p 370.00p 383.75p 95178
28/04/2016 374.25p 380.00p 373.00p 380.00p 86200
27/04/2016 358.50p 378.75p 358.50p 378.00p 117699
26/04/2016 357.50p 369.75p 357.00p 369.75p 178917
25/04/2016 360.00p 365.75p 357.56p 359.00p 194165
22/04/2016 371.25p 374.50p 359.25p 361.50p 164630
21/04/2016 383.00p 383.00p 371.00p 372.75p 29860
20/04/2016 375.00p 376.19p 373.00p 373.25p 31254
19/04/2016 375.00p 378.75p 373.00p 374.50p 194905
18/04/2016 379.25p 381.00p 375.25p 378.00p 61963
15/04/2016 375.00p 388.00p 375.00p 380.00p 57963
14/04/2016 392.00p 392.00p 375.00p 380.50p 86309
13/04/2016 394.25p 394.25p 382.25p 385.25p 28315
12/04/2016 387.00p 392.25p 384.25p 385.50p 505780
11/04/2016 388.00p 395.00p 386.75p 389.00p 19130
08/04/2016 375.00p 388.25p 375.00p 386.50p 42609
07/04/2016 385.00p 385.00p 375.50p 377.75p 19264
06/04/2016 380.00p 385.25p 380.00p 384.50p 30205
05/04/2016 385.75p 388.44p 381.40p 384.00p 81485
04/04/2016 389.75p 392.50p 386.00p 388.25p 77226
01/04/2016 389.75p 389.75p 380.00p 386.00p 51617
31/03/2016 389.75p 389.75p 383.21p 386.00p 50859
30/03/2016 380.00p 387.25p 376.00p 387.25p 229498
29/03/2016 377.00p 380.00p 372.13p 377.00p 179699
24/03/2016 373.00p 379.25p 373.00p 378.75p 102290
23/03/2016 370.00p 380.00p 370.00p 374.00p 82152
22/03/2016 370.00p 377.00p 370.00p 372.00p 57893
21/03/2016 365.00p 376.50p 365.00p 376.00p 149883
18/03/2016 369.25p 370.00p 366.75p 370.00p 154167
17/03/2016 370.00p 370.00p 355.00p 367.00p 166579
16/03/2016 373.00p 377.00p 365.00p 365.00p 118484

*Close Price adjusted for both dividends and splits