Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
27/03/2014 374.75p 375.00p 370.25p 370.25p 52648
26/03/2014 370.00p 375.00p 367.66p 368.50p 23886
25/03/2014 366.75p 370.00p 364.25p 368.00p 33987
24/03/2014 365.00p 368.75p 360.25p 366.50p 40965
21/03/2014 368.00p 372.00p 365.00p 365.00p 94889
20/03/2014 369.25p 374.00p 368.25p 368.25p 37737
19/03/2014 370.00p 374.00p 368.25p 372.00p 71715
18/03/2014 364.00p 368.75p 364.00p 368.00p 14167
17/03/2014 362.25p 369.50p 360.25p 369.50p 69232
14/03/2014 365.00p 365.00p 360.00p 360.25p 624964
13/03/2014 361.50p 365.00p 360.00p 360.00p 380310
12/03/2014 364.00p 371.00p 358.00p 362.00p 123771
11/03/2014 365.00p 365.00p 361.00p 364.00p 214336
10/03/2014 363.75p 370.49p 357.50p 362.00p 63283
07/03/2014 367.75p 372.75p 366.02p 371.00p 32644
06/03/2014 370.00p 370.00p 363.00p 366.75p 26723
05/03/2014 368.50p 369.25p 365.00p 368.00p 24644
04/03/2014 367.50p 374.75p 363.00p 369.25p 90794
03/03/2014 372.25p 373.00p 364.50p 365.50p 41884
28/02/2014 372.25p 375.00p 371.50p 373.00p 173311
27/02/2014 371.00p 375.00p 368.81p 373.00p 16379
26/02/2014 370.00p 373.00p 370.00p 372.00p 20647
25/02/2014 365.00p 371.00p 363.67p 371.00p 76957
24/02/2014 365.25p 370.00p 364.00p 366.25p 125153
21/02/2014 370.00p 370.00p 365.25p 368.75p 137214
20/02/2014 364.50p 369.75p 363.09p 368.00p 401119
19/02/2014 370.00p 370.00p 358.50p 365.00p 997034
18/02/2014 366.50p 376.13p 361.25p 369.00p 299490
17/02/2014 370.75p 374.25p 366.75p 367.00p 16135
14/02/2014 377.00p 382.00p 360.00p 372.50p 1191478
13/02/2014 383.50p 392.19p 379.75p 380.75p 536640
12/02/2014 380.75p 385.00p 380.00p 383.50p 390931
11/02/2014 378.25p 385.15p 378.25p 380.25p 25821
10/02/2014 371.25p 388.25p 371.25p 383.25p 261682
07/02/2014 370.00p 374.00p 366.25p 373.25p 235133
06/02/2014 356.75p 374.25p 354.00p 366.25p 410077
05/02/2014 345.25p 356.75p 345.25p 354.00p 34193
04/02/2014 350.75p 350.75p 348.00p 348.25p 10999
03/02/2014 356.00p 356.00p 348.00p 348.00p 29449
31/01/2014 352.75p 356.00p 345.00p 346.75p 244010
30/01/2014 349.75p 351.75p 346.25p 348.75p 23219
29/01/2014 352.75p 352.75p 343.00p 346.25p 88458
28/01/2014 351.00p 351.00p 345.50p 347.50p 32625
27/01/2014 353.75p 353.75p 343.25p 348.75p 336391
24/01/2014 353.50p 353.50p 346.00p 346.00p 25144
23/01/2014 355.00p 355.00p 349.25p 352.50p 202115
22/01/2014 351.50p 355.00p 350.00p 354.75p 81620
21/01/2014 350.25p 354.75p 350.25p 351.00p 38641
20/01/2014 351.50p 355.00p 348.00p 350.00p 269106
17/01/2014 359.00p 359.00p 350.00p 355.00p 133976
16/01/2014 365.75p 365.75p 355.25p 357.25p 333337
15/01/2014 355.00p 367.75p 353.00p 363.25p 241300
14/01/2014 350.25p 356.00p 345.77p 354.00p 65225
13/01/2014 345.50p 355.00p 345.50p 349.00p 374227
10/01/2014 351.50p 353.75p 343.25p 343.25p 481441
09/01/2014 335.00p 352.00p 334.00p 349.00p 147248
08/01/2014 328.75p 334.25p 327.00p 334.25p 357800
07/01/2014 323.00p 328.75p 320.56p 328.50p 63518
06/01/2014 324.00p 324.09p 319.00p 321.75p 19883
03/01/2014 324.25p 327.00p 321.44p 322.75p 60693
02/01/2014 325.50p 326.50p 322.75p 324.75p 19865
31/12/2013 326.50p 326.50p 324.65p 326.50p 6465
30/12/2013 325.00p 325.00p 320.00p 324.75p 51647
27/12/2013 325.00p 325.00p 323.75p 324.75p 13864
24/12/2013 324.75p 325.00p 323.50p 325.00p 6691
23/12/2013 318.25p 324.75p 318.25p 324.75p 17435
20/12/2013 325.00p 325.00p 317.75p 320.00p 212810
19/12/2013 325.00p 325.00p 322.00p 322.00p 34681
18/12/2013 320.75p 325.00p 320.00p 320.00p 10207
17/12/2013 326.00p 327.36p 320.00p 320.00p 27498
16/12/2013 325.25p 326.25p 324.00p 325.25p 8352
13/12/2013 327.25p 328.00p 325.00p 326.25p 74632
12/12/2013 327.75p 328.00p 323.50p 326.50p 96476
11/12/2013 324.75p 328.00p 322.44p 325.00p 75682
10/12/2013 322.25p 325.50p 322.25p 322.50p 33737
09/12/2013 317.00p 325.25p 317.00p 325.00p 146789
06/12/2013 317.25p 325.00p 317.25p 317.25p 43964
05/12/2013 324.75p 325.50p 318.00p 318.50p 103382
04/12/2013 326.75p 327.00p 323.25p 326.50p 33613
03/12/2013 330.50p 330.50p 325.00p 326.75p 30707
02/12/2013 331.25p 333.65p 329.50p 330.00p 39582
29/11/2013 334.00p 335.00p 330.25p 332.50p 97747
28/11/2013 330.00p 333.19p 326.00p 330.25p 64624
27/11/2013 322.75p 330.00p 320.50p 326.00p 374470
26/11/2013 317.25p 323.25p 317.25p 320.50p 25161
25/11/2013 318.50p 322.50p 315.00p 318.75p 20001
22/11/2013 315.75p 316.00p 314.50p 315.00p 10779
21/11/2013 314.75p 320.00p 314.75p 315.50p 34001
20/11/2013 314.25p 320.00p 314.25p 319.75p 30601
19/11/2013 316.00p 320.00p 311.00p 318.00p 226868
18/11/2013 313.00p 313.00p 307.00p 311.00p 79296
15/11/2013 311.75p 313.50p 311.00p 313.00p 46078
14/11/2013 313.00p 313.50p 310.00p 313.00p 49227
13/11/2013 316.00p 316.00p 310.00p 311.75p 44864
12/11/2013 311.50p 314.75p 310.25p 314.75p 20392
11/11/2013 310.00p 316.25p 309.50p 312.25p 24465
08/11/2013 316.25p 320.00p 310.00p 311.75p 35550
07/11/2013 310.75p 319.00p 309.77p 318.00p 701390
06/11/2013 300.00p 313.00p 300.00p 312.50p 17063
05/11/2013 300.50p 308.26p 300.50p 305.00p 41493
04/11/2013 303.00p 308.00p 301.00p 301.00p 29395
01/11/2013 300.75p 308.25p 300.00p 304.25p 39674
31/10/2013 309.50p 312.25p 300.00p 300.00p 62026
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

*Close Price adjusted for both dividends and splits