Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/06/2015 435.00p 435.00p 426.50p 429.00p 87985
02/06/2015 429.00p 433.25p 426.00p 430.00p 170052
01/06/2015 420.00p 429.50p 412.25p 428.00p 234706
29/05/2015 415.00p 416.91p 413.00p 415.00p 189174
28/05/2015 414.00p 420.00p 407.60p 415.00p 180384
27/05/2015 417.00p 417.00p 409.40p 410.00p 47820
26/05/2015 413.75p 414.50p 409.12p 410.00p 74197
22/05/2015 418.25p 418.25p 410.00p 410.00p 81958
21/05/2015 413.75p 413.75p 409.50p 411.50p 36310
20/05/2015 412.00p 417.00p 409.75p 411.00p 84544
19/05/2015 396.50p 419.00p 395.00p 419.00p 309771
18/05/2015 399.25p 401.00p 395.50p 398.75p 16239
15/05/2015 400.00p 401.75p 395.00p 397.25p 52867
14/05/2015 390.25p 400.00p 390.25p 398.00p 25005
13/05/2015 399.00p 399.00p 394.25p 395.25p 12261
12/05/2015 396.50p 396.50p 391.25p 393.00p 45702
11/05/2015 395.25p 400.00p 390.75p 395.75p 355892
08/05/2015 394.00p 397.25p 390.00p 394.75p 49625
07/05/2015 394.25p 397.00p 390.00p 390.00p 83054
06/05/2015 393.50p 400.00p 389.94p 395.25p 140747
05/05/2015 388.00p 395.00p 388.00p 389.50p 38908
01/05/2015 385.50p 398.00p 385.50p 398.00p 25897
30/04/2015 388.00p 390.00p 382.25p 390.00p 47547
29/04/2015 390.00p 390.00p 380.00p 381.75p 497097
28/04/2015 385.00p 392.00p 384.00p 384.00p 74892
27/04/2015 395.00p 395.00p 386.50p 387.25p 5887
24/04/2015 395.00p 395.00p 385.50p 385.50p 31505
23/04/2015 400.00p 400.00p 389.00p 389.00p 29639
22/04/2015 400.00p 400.50p 395.81p 398.50p 37167
21/04/2015 390.00p 400.00p 390.00p 395.50p 184886
20/04/2015 385.00p 394.25p 385.00p 390.50p 26946
17/04/2015 386.50p 392.00p 386.50p 389.25p 39013
16/04/2015 385.00p 390.00p 385.00p 386.00p 114144
15/04/2015 385.00p 392.25p 385.00p 392.00p 37811
14/04/2015 386.00p 391.25p 382.00p 388.25p 78055
13/04/2015 393.00p 400.50p 380.50p 380.50p 108321
10/04/2015 394.00p 400.25p 394.00p 398.25p 24002
09/04/2015 405.00p 405.00p 395.00p 397.75p 22992
08/04/2015 405.00p 405.00p 397.75p 397.75p 110652
07/04/2015 398.00p 404.25p 398.00p 404.25p 71187
02/04/2015 395.00p 403.75p 395.00p 403.75p 105287
01/04/2015 390.00p 405.00p 390.00p 400.50p 70095
31/03/2015 395.00p 398.00p 393.00p 394.25p 124992
30/03/2015 391.50p 392.50p 388.25p 389.00p 63563
27/03/2015 383.00p 392.25p 381.00p 382.50p 117293
26/03/2015 387.00p 389.00p 382.00p 382.00p 40294
25/03/2015 387.00p 391.50p 387.00p 387.00p 29629
24/03/2015 390.75p 396.50p 388.00p 388.00p 53818
23/03/2015 393.00p 393.00p 388.25p 390.75p 25125
20/03/2015 385.00p 393.00p 385.00p 387.50p 149071
19/03/2015 384.75p 390.00p 384.25p 387.00p 318536
18/03/2015 380.00p 386.25p 380.00p 385.00p 819801
17/03/2015 380.00p 388.00p 380.00p 386.25p 65168
16/03/2015 390.00p 390.00p 382.25p 382.25p 28366
13/03/2015 392.00p 392.00p 380.00p 383.50p 461101
12/03/2015 390.00p 394.25p 381.25p 381.25p 73099
11/03/2015 390.00p 395.00p 386.50p 389.00p 37218
10/03/2015 390.00p 394.50p 390.00p 391.75p 11089
09/03/2015 391.00p 395.00p 390.00p 393.50p 63902
06/03/2015 391.00p 399.75p 390.50p 390.50p 39332
05/03/2015 400.00p 400.00p 391.00p 395.00p 27889
04/03/2015 400.00p 400.00p 392.25p 395.00p 81460
03/03/2015 405.00p 405.00p 393.75p 395.75p 43680
02/03/2015 400.25p 405.00p 396.00p 398.00p 35607
27/02/2015 405.00p 405.00p 398.00p 400.00p 73067
26/02/2015 405.00p 405.00p 398.75p 400.25p 29079
25/02/2015 405.00p 405.00p 399.75p 401.75p 120161
24/02/2015 401.00p 410.00p 399.00p 401.00p 26243
23/02/2015 401.00p 405.00p 398.00p 400.75p 78136
20/02/2015 390.00p 401.00p 390.00p 397.25p 95384
19/02/2015 396.75p 397.75p 390.25p 397.00p 21367
18/02/2015 390.00p 399.25p 387.00p 397.50p 88295
17/02/2015 386.00p 394.25p 386.00p 390.00p 346610
16/02/2015 395.00p 395.00p 391.00p 392.00p 27344
13/02/2015 391.00p 395.50p 388.75p 390.00p 80607
12/02/2015 388.00p 398.00p 388.00p 395.00p 43200
11/02/2015 390.75p 390.75p 387.91p 390.25p 64692
10/02/2015 386.25p 391.00p 386.25p 390.00p 96362
09/02/2015 395.00p 395.00p 385.00p 387.00p 53518
06/02/2015 386.50p 389.75p 386.50p 387.00p 34628
05/02/2015 391.00p 392.00p 385.00p 392.00p 162003
04/02/2015 391.00p 391.00p 385.00p 388.00p 524160
03/02/2015 386.00p 395.00p 386.00p 395.00p 150015
02/02/2015 384.00p 388.75p 384.00p 388.75p 173947
30/01/2015 380.00p 382.75p 378.25p 381.50p 76737
29/01/2015 386.75p 386.75p 378.50p 382.75p 51908
28/01/2015 382.25p 383.75p 378.75p 380.00p 308383
27/01/2015 392.00p 395.00p 384.75p 385.00p 281132
26/01/2015 390.00p 390.00p 384.25p 385.00p 39170
23/01/2015 390.00p 390.00p 383.25p 389.75p 135599
22/01/2015 385.75p 388.75p 384.75p 385.25p 268882
21/01/2015 387.50p 392.00p 379.25p 385.25p 348823
20/01/2015 373.00p 391.00p 373.00p 387.50p 88981
19/01/2015 373.00p 380.00p 373.00p 380.00p 32984
16/01/2015 370.00p 379.75p 370.00p 376.25p 32165
15/01/2015 372.75p 378.50p 372.75p 377.00p 49920
14/01/2015 371.50p 376.50p 367.75p 372.25p 266831
13/01/2015 372.00p 379.25p 366.88p 373.75p 921844
12/01/2015 375.00p 375.00p 365.25p 368.75p 39652
09/01/2015 370.00p 375.25p 365.00p 370.00p 179062
08/01/2015 374.50p 374.50p 372.50p 374.25p 13470
07/01/2015 380.00p 380.00p 370.00p 375.00p 475640
06/01/2015 386.75p 386.75p 375.25p 376.75p 198882
05/01/2015 385.00p 385.50p 381.50p 382.00p 61835
02/01/2015 385.00p 385.00p 376.25p 377.25p 21824
31/12/2014 385.00p 385.00p 382.12p 382.75p 16570
30/12/2014 375.00p 382.25p 375.00p 381.25p 30013
29/12/2014 385.00p 385.00p 377.25p 382.50p 112563
24/12/2014 383.00p 383.00p 376.75p 380.00p 8606
23/12/2014 375.00p 386.75p 367.50p 380.00p 151830
22/12/2014 380.00p 380.00p 368.00p 370.50p 51494
19/12/2014 370.00p 376.50p 370.00p 370.00p 215300
18/12/2014 357.00p 373.50p 356.25p 372.25p 213074
17/12/2014 358.75p 359.00p 353.00p 355.00p 69998
16/12/2014 352.75p 359.50p 350.00p 354.75p 67825
15/12/2014 350.00p 353.25p 350.00p 352.00p 335134
12/12/2014 352.75p 357.50p 350.00p 350.25p 68721
11/12/2014 353.25p 354.00p 350.50p 352.50p 305956
10/12/2014 360.00p 360.00p 351.50p 358.75p 91789
09/12/2014 350.00p 356.75p 349.00p 354.75p 48702
08/12/2014 348.00p 352.00p 347.63p 352.00p 19848
05/12/2014 352.50p 372.50p 349.00p 350.00p 1797320
04/12/2014 353.75p 353.75p 350.75p 352.50p 12008
03/12/2014 355.00p 357.50p 350.50p 355.00p 86925
02/12/2014 352.00p 352.75p 350.00p 350.50p 41854
01/12/2014 347.75p 351.00p 345.00p 351.00p 55101
28/11/2014 350.00p 353.00p 348.31p 353.00p 34907
27/11/2014 345.00p 350.00p 342.75p 350.00p 14125
26/11/2014 351.25p 351.25p 343.50p 347.75p 111775
25/11/2014 351.25p 351.25p 345.00p 349.50p 51376
24/11/2014 348.75p 349.00p 345.50p 347.75p 16977
21/11/2014 344.00p 347.25p 342.00p 347.25p 27033
20/11/2014 348.25p 352.00p 344.25p 346.75p 20183
19/11/2014 359.00p 359.00p 345.59p 347.75p 22489
18/11/2014 353.50p 355.25p 348.81p 352.00p 44935
17/11/2014 345.50p 354.75p 345.00p 354.00p 26226
14/11/2014 358.00p 358.00p 348.00p 348.00p 36188
13/11/2014 353.75p 353.75p 348.00p 349.50p 39587
12/11/2014 360.00p 360.00p 349.00p 352.00p 66825
11/11/2014 350.25p 357.75p 350.25p 352.50p 89271
10/11/2014 359.75p 359.75p 351.75p 355.25p 28087
07/11/2014 360.00p 360.00p 349.94p 351.50p 244726
06/11/2014 353.00p 357.25p 351.00p 353.00p 869270
05/11/2014 349.00p 356.00p 348.00p 354.00p 87183
04/11/2014 355.00p 355.88p 348.00p 349.50p 99851
03/11/2014 348.25p 355.00p 348.25p 353.25p 108317
31/10/2014 340.00p 351.75p 340.00p 350.75p 83498
30/10/2014 341.50p 344.00p 338.50p 342.25p 55352
29/10/2014 337.00p 344.25p 337.00p 343.25p 61106
28/10/2014 343.25p 347.50p 337.00p 339.00p 118794
27/10/2014 347.50p 347.50p 340.00p 342.50p 32660
24/10/2014 339.25p 350.25p 337.75p 350.25p 47224
23/10/2014 334.00p 337.75p 331.75p 335.00p 75279
22/10/2014 328.00p 334.75p 327.00p 332.00p 57985
21/10/2014 323.00p 331.50p 323.00p 329.00p 54956
20/10/2014 322.00p 326.00p 320.25p 326.00p 15118
17/10/2014 326.75p 330.00p 320.00p 320.00p 89736
16/10/2014 326.50p 327.81p 320.25p 324.00p 71224
15/10/2014 329.75p 332.25p 325.00p 327.50p 60107
14/10/2014 328.50p 334.75p 328.50p 332.00p 57320
13/10/2014 322.25p 328.00p 322.25p 328.00p 173518
10/10/2014 320.50p 332.66p 320.50p 328.50p 31138
09/10/2014 334.25p 335.00p 320.75p 328.25p 61282
08/10/2014 334.00p 335.62p 326.75p 327.00p 45042
07/10/2014 341.75p 341.75p 332.50p 332.50p 54519
06/10/2014 340.50p 344.00p 338.00p 340.75p 23718
03/10/2014 346.25p 347.31p 340.50p 340.75p 11807
02/10/2014 356.75p 356.75p 342.25p 343.75p 44622
01/10/2014 350.00p 353.75p 350.00p 350.00p 34748
30/09/2014 354.75p 355.00p 348.00p 350.00p 180887
29/09/2014 353.00p 353.00p 350.00p 351.00p 19933
26/09/2014 352.75p 352.75p 347.69p 350.00p 19337
25/09/2014 350.25p 356.50p 349.00p 351.50p 57304
24/09/2014 351.00p 353.25p 349.00p 353.00p 153898
23/09/2014 349.00p 353.25p 345.25p 349.00p 114887
22/09/2014 346.00p 349.00p 342.75p 347.00p 8360
19/09/2014 346.00p 350.25p 342.50p 342.50p 123501
18/09/2014 341.00p 346.50p 340.50p 344.00p 136557
17/09/2014 343.75p 344.50p 338.00p 339.00p 56355
16/09/2014 345.25p 345.25p 335.00p 335.00p 25700
15/09/2014 346.25p 346.50p 340.50p 340.50p 27924
12/09/2014 338.25p 345.00p 338.25p 345.00p 46205
11/09/2014 345.00p 346.50p 336.25p 343.50p 79009
10/09/2014 338.00p 346.50p 332.00p 340.00p 92160
09/09/2014 334.50p 338.00p 332.00p 333.00p 13761
08/09/2014 333.00p 336.00p 331.00p 336.00p 12601
05/09/2014 336.75p 337.00p 333.00p 334.00p 25186
04/09/2014 327.25p 335.75p 327.25p 333.50p 12087
03/09/2014 337.75p 337.75p 330.00p 333.75p 28612
02/09/2014 338.00p 338.00p 331.25p 331.25p 107791
01/09/2014 331.25p 336.75p 331.25p 334.50p 59553
29/08/2014 338.25p 340.00p 332.00p 336.75p 153799
28/08/2014 334.75p 339.75p 331.50p 333.00p 211998
27/08/2014 329.75p 334.50p 328.00p 332.50p 640428
26/08/2014 328.25p 330.25p 326.29p 327.25p 564116
22/08/2014 328.25p 333.75p 328.00p 328.25p 62564
21/08/2014 332.25p 336.50p 327.00p 330.50p 89270
20/08/2014 340.00p 344.00p 331.75p 332.00p 368070
19/08/2014 334.75p 342.75p 333.00p 339.25p 133739
18/08/2014 339.00p 344.50p 330.75p 333.50p 83154

*Close Price adjusted for both dividends and splits