Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/10/2013 308.25p 314.75p 308.00p 312.00p 27749
29/10/2013 304.50p 310.00p 303.40p 308.00p 19214
28/10/2013 308.00p 308.00p 304.25p 307.75p 21306
25/10/2013 303.25p 310.00p 303.25p 308.00p 20709
24/10/2013 303.50p 307.50p 303.50p 305.75p 16468
23/10/2013 300.75p 306.75p 300.75p 303.75p 12033
22/10/2013 305.75p 307.50p 303.00p 303.00p 12305
21/10/2013 302.00p 308.00p 301.00p 307.50p 18289
18/10/2013 296.00p 302.00p 294.00p 301.00p 129915
17/10/2013 295.25p 296.00p 292.50p 296.00p 18773
16/10/2013 296.50p 297.50p 294.25p 296.00p 23633
15/10/2013 297.00p 299.50p 294.25p 298.00p 40986
14/10/2013 297.75p 298.13p 295.00p 296.75p 12083
11/10/2013 290.00p 297.75p 288.50p 295.00p 69806
10/10/2013 288.75p 290.00p 286.75p 288.50p 198963
09/10/2013 285.75p 288.75p 283.00p 287.00p 104061
08/10/2013 290.50p 291.50p 282.25p 284.75p 39114
07/10/2013 292.25p 292.37p 287.75p 289.00p 24577
04/10/2013 290.00p 293.75p 290.00p 290.00p 63259
03/10/2013 293.00p 295.00p 289.50p 290.00p 49874
02/10/2013 295.50p 295.50p 290.50p 291.50p 15960
01/10/2013 294.00p 297.00p 289.25p 297.00p 149875
30/09/2013 286.25p 297.00p 285.00p 297.00p 28820
27/09/2013 293.50p 295.00p 286.25p 286.25p 50227
26/09/2013 292.50p 294.00p 290.25p 294.00p 20459
25/09/2013 292.75p 293.00p 289.56p 293.00p 33926
24/09/2013 291.50p 295.00p 291.50p 292.00p 63464
23/09/2013 283.00p 294.25p 283.00p 292.25p 52278
20/09/2013 289.00p 291.62p 283.00p 283.00p 93229
19/09/2013 292.00p 295.25p 288.50p 290.00p 40543
18/09/2013 285.00p 291.00p 284.50p 290.25p 130382
17/09/2013 283.25p 286.00p 281.00p 284.50p 33151
16/09/2013 291.25p 291.25p 283.75p 283.75p 30849
13/09/2013 281.75p 294.50p 281.50p 291.00p 98927
12/09/2013 283.50p 283.50p 280.50p 281.50p 100081
11/09/2013 275.00p 283.00p 275.00p 283.00p 38650
10/09/2013 277.25p 280.61p 275.75p 280.00p 57958
09/09/2013 271.00p 280.00p 271.00p 275.75p 155627
06/09/2013 267.00p 267.75p 264.23p 267.75p 146020
05/09/2013 264.25p 268.75p 264.25p 266.25p 26671
04/09/2013 262.00p 266.00p 260.00p 264.50p 53613
03/09/2013 265.00p 265.75p 260.00p 260.00p 233394
02/09/2013 269.75p 271.00p 268.75p 269.50p 343434
30/08/2013 269.75p 270.00p 266.00p 268.00p 53848
29/08/2013 269.50p 270.00p 267.00p 267.50p 281908
28/08/2013 272.75p 273.50p 267.75p 270.00p 98715
27/08/2013 277.75p 277.75p 272.50p 273.50p 12085
23/08/2013 276.00p 277.00p 275.00p 277.00p 37592
22/08/2013 277.00p 277.00p 275.75p 275.75p 86147
21/08/2013 273.00p 278.00p 273.00p 277.00p 60841
20/08/2013 275.00p 279.00p 274.25p 277.00p 37433
19/08/2013 278.75p 280.06p 275.00p 279.00p 41843
16/08/2013 282.00p 283.50p 279.25p 279.75p 35782
15/08/2013 290.00p 290.63p 278.00p 280.00p 179051
14/08/2013 294.00p 294.25p 290.00p 290.00p 28416
13/08/2013 293.50p 294.50p 291.50p 294.25p 111133
12/08/2013 292.00p 294.50p 290.00p 293.75p 16395
09/08/2013 290.50p 293.75p 290.25p 291.50p 11460
08/08/2013 286.00p 290.25p 286.00p 290.25p 3392
07/08/2013 289.25p 291.25p 285.25p 286.00p 11427
06/08/2013 287.75p 292.00p 286.75p 291.25p 26612
05/08/2013 300.00p 300.00p 286.00p 286.75p 239808
02/08/2013 299.75p 300.00p 299.00p 300.00p 91586
01/08/2013 300.00p 300.00p 295.00p 300.00p 183145
31/07/2013 302.00p 302.00p 299.00p 299.00p 104928
30/07/2013 301.75p 302.50p 299.50p 300.00p 57971
29/07/2013 305.00p 305.00p 297.75p 300.50p 134772
26/07/2013 305.00p 308.00p 300.00p 301.50p 255735
25/07/2013 300.00p 306.00p 298.00p 302.50p 593412
24/07/2013 298.00p 300.00p 295.00p 298.00p 170636
23/07/2013 295.00p 297.00p 292.46p 295.00p 32231
22/07/2013 295.00p 295.00p 290.50p 291.00p 19909
19/07/2013 284.50p 295.00p 282.63p 293.25p 481350
18/07/2013 276.25p 285.75p 275.00p 284.50p 47333
17/07/2013 275.00p 279.50p 275.00p 275.00p 145004
16/07/2013 274.00p 276.00p 272.54p 275.50p 46966
15/07/2013 274.25p 277.00p 274.25p 275.50p 52094
12/07/2013 279.00p 279.00p 272.00p 275.50p 710360
11/07/2013 275.25p 278.25p 272.50p 274.00p 226336
10/07/2013 274.25p 274.25p 272.00p 273.00p 317341
09/07/2013 272.00p 275.00p 270.00p 275.00p 77258
08/07/2013 270.00p 273.00p 270.00p 271.00p 22555
05/07/2013 263.50p 271.00p 263.50p 270.00p 149035
04/07/2013 257.50p 264.00p 257.50p 264.00p 36804
03/07/2013 260.00p 261.00p 253.25p 261.00p 67371
02/07/2013 251.75p 260.00p 250.00p 260.00p 126994
01/07/2013 253.75p 254.00p 251.75p 252.00p 96862
28/06/2013 253.25p 253.50p 245.00p 253.00p 119760
27/06/2013 255.00p 259.50p 250.50p 253.50p 148495
26/06/2013 252.50p 258.75p 251.38p 255.00p 113242
25/06/2013 245.00p 253.25p 243.75p 252.00p 92546
24/06/2013 245.00p 249.92p 240.00p 243.75p 60316
21/06/2013 245.00p 252.75p 245.00p 248.00p 160982
20/06/2013 255.00p 258.00p 245.50p 245.50p 55012
19/06/2013 257.75p 258.00p 256.00p 258.00p 55086
18/06/2013 260.00p 260.00p 256.00p 256.25p 29206
17/06/2013 257.00p 260.50p 256.75p 258.00p 27174
14/06/2013 255.00p 261.50p 255.00p 260.00p 30695
13/06/2013 262.50p 264.00p 257.00p 257.00p 50681
12/06/2013 263.00p 268.25p 262.75p 262.75p 116063
11/06/2013 275.00p 275.00p 260.00p 264.00p 84074
10/06/2013 277.75p 277.75p 270.25p 271.00p 162481
07/06/2013 270.00p 280.00p 267.50p 271.25p 123439
06/06/2013 270.00p 274.25p 267.00p 272.00p 116939
05/06/2013 266.25p 270.00p 264.75p 268.25p 128253
04/06/2013 262.50p 269.00p 259.25p 268.75p 140668
03/06/2013 265.00p 267.00p 258.69p 259.25p 157343
31/05/2013 268.75p 268.75p 260.75p 265.00p 92943
30/05/2013 272.00p 274.73p 265.00p 268.00p 98584
29/05/2013 278.00p 278.00p 270.00p 272.00p 158731
28/05/2013 278.00p 279.25p 274.00p 274.00p 205723
24/05/2013 273.25p 278.00p 273.00p 275.00p 243038
23/05/2013 283.75p 284.50p 271.25p 272.00p 802567
22/05/2013 293.75p 293.75p 285.75p 288.00p 47528
21/05/2013 293.25p 295.75p 288.00p 292.00p 81652
20/05/2013 300.00p 301.50p 293.75p 297.50p 45772
17/05/2013 285.00p 298.62p 282.50p 294.25p 90040
16/05/2013 276.00p 285.00p 276.00p 283.00p 203571
15/05/2013 275.75p 280.00p 273.75p 280.00p 50881
14/05/2013 277.00p 279.25p 272.00p 277.00p 53702
13/05/2013 266.00p 277.00p 265.00p 276.00p 1441592
10/05/2013 262.00p 266.00p 260.00p 266.00p 28553
09/05/2013 259.75p 262.00p 257.25p 260.00p 78956
08/05/2013 260.00p 261.00p 256.00p 259.50p 66661
07/05/2013 260.00p 260.00p 255.00p 259.00p 34351
03/05/2013 254.50p 263.50p 254.46p 257.50p 26444
02/05/2013 250.00p 254.00p 247.25p 251.00p 154929
01/05/2013 248.00p 248.00p 243.25p 246.00p 13882
30/04/2013 247.75p 248.00p 246.25p 248.00p 41893
29/04/2013 250.00p 250.00p 242.75p 247.75p 68615
26/04/2013 250.00p 250.00p 243.00p 243.25p 73044
25/04/2013 249.00p 250.00p 246.50p 250.00p 28384
24/04/2013 250.00p 250.00p 244.75p 248.00p 36879
23/04/2013 249.75p 252.38p 245.25p 247.00p 57638
22/04/2013 248.25p 250.00p 246.44p 250.00p 19243
19/04/2013 248.00p 248.75p 246.00p 248.25p 14819
18/04/2013 248.25p 250.00p 243.50p 247.00p 23388
17/04/2013 248.25p 248.75p 244.75p 244.75p 37148
16/04/2013 250.00p 250.00p 244.25p 248.25p 44484
15/04/2013 253.00p 253.00p 243.25p 244.75p 223676
12/04/2013 253.00p 253.00p 247.00p 251.00p 96363
11/04/2013 247.00p 252.00p 243.25p 249.00p 127064
10/04/2013 242.00p 247.00p 240.00p 245.50p 34149
09/04/2013 235.00p 240.25p 235.00p 240.00p 53396
08/04/2013 238.25p 238.75p 235.75p 237.75p 61901
05/04/2013 238.75p 238.75p 235.00p 235.75p 33092
04/04/2013 237.75p 237.75p 235.75p 237.00p 53822
03/04/2013 238.50p 238.50p 234.75p 236.75p 29360
02/04/2013 233.00p 237.50p 233.00p 234.75p 33198
28/03/2013 234.50p 236.81p 233.00p 236.75p 57560
27/03/2013 233.00p 238.25p 233.00p 237.00p 58490
26/03/2013 237.25p 238.75p 234.25p 237.25p 50331
25/03/2013 239.00p 239.00p 233.25p 237.00p 64806
22/03/2013 239.00p 239.00p 233.38p 235.25p 57591
21/03/2013 236.00p 238.00p 233.50p 233.50p 40854
20/03/2013 229.00p 235.75p 229.00p 235.00p 99264
19/03/2013 234.50p 234.50p 229.00p 229.00p 90379
18/03/2013 240.00p 240.00p 230.00p 232.00p 61633
15/03/2013 245.00p 245.00p 235.00p 235.00p 442348
14/03/2013 242.50p 243.50p 238.00p 240.00p 58686
13/03/2013 239.25p 244.75p 238.00p 243.50p 62371
12/03/2013 243.00p 247.75p 234.75p 244.25p 75061
11/03/2013 245.00p 247.75p 245.00p 247.75p 21845
08/03/2013 249.75p 250.75p 246.00p 246.00p 47109
07/03/2013 242.00p 250.00p 242.00p 249.75p 69899
06/03/2013 240.00p 245.00p 240.00p 244.75p 108201
05/03/2013 233.50p 237.00p 231.00p 235.25p 119328
04/03/2013 230.25p 232.50p 229.00p 231.00p 39376
01/03/2013 231.00p 233.50p 230.00p 230.00p 74280
28/02/2013 229.00p 232.50p 228.45p 229.50p 70073
27/02/2013 229.00p 231.50p 229.00p 230.00p 113393
26/02/2013 234.50p 235.00p 228.58p 231.00p 116981
25/02/2013 233.00p 236.00p 233.00p 235.00p 164497
22/02/2013 236.00p 236.00p 232.25p 232.25p 20948
21/02/2013 236.00p 236.00p 232.66p 233.00p 44010
20/02/2013 237.00p 237.00p 233.75p 235.00p 89255
19/02/2013 237.00p 237.00p 234.75p 235.00p 61597
18/02/2013 237.00p 237.00p 234.46p 236.00p 19408
15/02/2013 237.00p 237.00p 233.25p 235.75p 73530
14/02/2013 237.00p 237.00p 233.00p 236.00p 37761
13/02/2013 233.25p 235.00p 232.75p 235.00p 26343
12/02/2013 232.00p 235.00p 228.75p 235.00p 319026
11/02/2013 231.75p 234.00p 228.25p 229.00p 24646
08/02/2013 228.00p 233.00p 227.00p 232.75p 48506
07/02/2013 232.25p 235.00p 227.25p 228.00p 444672
06/02/2013 235.00p 235.00p 233.00p 233.00p 17744
05/02/2013 234.25p 236.50p 232.25p 233.00p 146151
04/02/2013 233.75p 238.00p 232.00p 232.25p 155420
01/02/2013 231.50p 235.75p 229.69p 235.75p 45910
31/01/2013 230.25p 231.00p 227.25p 230.00p 57808
30/01/2013 230.00p 230.00p 227.25p 229.75p 21841
29/01/2013 233.00p 233.50p 227.00p 227.25p 44394
28/01/2013 232.00p 235.00p 230.31p 231.50p 76316
25/01/2013 232.00p 234.00p 227.31p 234.00p 254024
24/01/2013 237.00p 237.00p 230.00p 230.25p 73605
23/01/2013 237.00p 237.00p 233.25p 233.25p 56402
22/01/2013 241.00p 242.00p 233.25p 233.25p 102855
21/01/2013 241.00p 242.00p 241.00p 242.00p 21101
18/01/2013 239.75p 242.00p 239.06p 242.00p 22309
17/01/2013 240.00p 241.75p 239.50p 240.00p 92755

*Close Price adjusted for both dividends and splits