Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/09/2015 420.00p 420.00p 408.50p 416.00p 136285
16/09/2015 418.50p 422.00p 411.50p 417.00p 66810
15/09/2015 420.75p 424.50p 417.75p 420.00p 826980
14/09/2015 422.00p 426.25p 420.00p 421.00p 133909
11/09/2015 424.25p 429.00p 421.50p 428.25p 113075
10/09/2015 425.75p 426.25p 420.00p 420.25p 1866159
09/09/2015 433.00p 433.00p 424.38p 425.50p 28190
08/09/2015 434.25p 434.50p 428.75p 428.75p 116497
07/09/2015 435.00p 438.50p 430.75p 432.00p 30446
04/09/2015 436.00p 439.50p 435.75p 436.50p 42572
03/09/2015 427.00p 437.25p 427.00p 436.00p 78291
02/09/2015 426.00p 433.75p 426.00p 433.00p 63693
01/09/2015 425.00p 428.00p 420.00p 423.00p 114316
28/08/2015 431.50p 434.50p 425.00p 425.00p 57040
27/08/2015 435.00p 435.00p 430.00p 430.00p 15135
26/08/2015 430.00p 434.00p 430.00p 430.25p 39757
25/08/2015 445.00p 447.75p 432.00p 432.25p 724363
24/08/2015 453.25p 453.50p 435.00p 439.00p 135354
21/08/2015 455.00p 457.00p 450.00p 454.00p 40570
20/08/2015 450.00p 460.00p 450.00p 457.00p 803993
19/08/2015 455.00p 460.00p 447.45p 457.50p 80716
18/08/2015 445.00p 451.75p 442.00p 451.75p 92430
17/08/2015 433.00p 444.75p 433.00p 441.75p 26540
14/08/2015 431.50p 443.00p 431.50p 440.00p 119983
13/08/2015 423.00p 433.75p 419.50p 432.00p 95789
12/08/2015 429.00p 429.00p 422.25p 423.00p 23073
11/08/2015 424.75p 428.50p 424.25p 428.25p 33401
10/08/2015 423.00p 428.00p 421.50p 428.00p 26652
07/08/2015 421.25p 424.94p 418.00p 421.25p 16287
06/08/2015 428.00p 428.00p 419.50p 421.00p 20923
05/08/2015 428.00p 428.00p 418.50p 421.50p 40476
04/08/2015 428.00p 428.00p 418.50p 420.00p 17640
03/08/2015 420.25p 428.09p 418.00p 419.50p 16681
31/07/2015 430.00p 430.00p 423.00p 425.25p 21863
30/07/2015 424.50p 428.08p 421.25p 425.00p 49183
29/07/2015 421.75p 428.75p 421.75p 423.50p 248994
28/07/2015 415.00p 424.77p 415.00p 423.00p 45621
27/07/2015 415.00p 421.50p 415.00p 421.50p 42318
24/07/2015 425.00p 425.00p 415.00p 421.00p 14523
23/07/2015 417.50p 422.00p 415.25p 422.00p 21253
22/07/2015 418.00p 419.50p 417.69p 419.50p 22736
21/07/2015 418.00p 423.25p 416.50p 419.50p 26228
20/07/2015 418.00p 424.25p 418.00p 421.25p 22601
17/07/2015 422.00p 424.50p 414.00p 422.25p 26390
16/07/2015 420.00p 420.00p 415.50p 420.00p 32956
15/07/2015 420.00p 420.00p 413.50p 417.75p 20857
14/07/2015 420.00p 420.00p 413.00p 415.75p 31228
13/07/2015 415.00p 418.00p 410.00p 415.25p 61642
10/07/2015 405.00p 413.75p 405.00p 410.00p 89489
09/07/2015 411.25p 411.25p 405.50p 408.00p 40647
08/07/2015 413.00p 413.00p 403.00p 403.00p 1097620
07/07/2015 413.00p 413.00p 405.07p 405.50p 35741
06/07/2015 407.00p 410.00p 404.50p 407.75p 43984
03/07/2015 410.00p 410.00p 406.00p 409.00p 29071
02/07/2015 403.50p 410.75p 403.00p 403.00p 44972
01/07/2015 410.00p 415.00p 408.50p 412.75p 109168
30/06/2015 410.00p 410.00p 401.73p 403.50p 478267
29/06/2015 410.00p 410.00p 403.00p 405.00p 113373
26/06/2015 405.00p 415.00p 405.00p 411.50p 6601
25/06/2015 415.00p 415.00p 408.00p 411.50p 81110
24/06/2015 412.00p 414.50p 405.25p 412.50p 59011
23/06/2015 420.00p 420.00p 407.75p 410.50p 61722
22/06/2015 410.00p 419.00p 410.00p 413.00p 99263
19/06/2015 420.00p 420.00p 410.25p 415.50p 177030
18/06/2015 405.00p 420.00p 405.00p 417.50p 46248
17/06/2015 410.00p 411.50p 406.50p 410.00p 229451
16/06/2015 405.00p 412.00p 405.00p 410.00p 35936
15/06/2015 417.00p 417.00p 410.00p 411.00p 55395
12/06/2015 410.75p 411.75p 409.00p 410.00p 65795
11/06/2015 415.00p 419.00p 410.00p 410.00p 68268
10/06/2015 408.50p 412.50p 406.75p 410.25p 71020
09/06/2015 416.00p 418.81p 409.00p 409.00p 53793
08/06/2015 418.00p 421.45p 413.25p 413.50p 47953
05/06/2015 427.00p 427.00p 418.00p 420.00p 63356
04/06/2015 425.00p 426.50p 420.00p 420.00p 20566
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

*Close Price adjusted for both dividends and splits