Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
29/08/2012 188.00p 190.50p 187.00p 187.00p 244565
28/08/2012 197.00p 197.00p 188.00p 188.00p 37856
24/08/2012 197.50p 197.50p 191.00p 194.50p 31798
23/08/2012 193.25p 196.04p 192.75p 193.25p 17327
22/08/2012 197.25p 199.20p 192.25p 197.00p 32135
21/08/2012 201.00p 204.00p 201.00p 204.00p 21908
20/08/2012 201.25p 203.41p 200.00p 200.00p 35083
17/08/2012 202.75p 204.00p 200.00p 204.00p 27247
16/08/2012 202.50p 203.00p 200.00p 202.00p 21016
15/08/2012 201.25p 203.00p 198.50p 202.50p 134701
14/08/2012 202.00p 202.00p 200.00p 202.00p 59280
13/08/2012 204.00p 204.00p 201.00p 201.50p 31469
10/08/2012 204.00p 205.00p 202.00p 205.00p 28562
09/08/2012 204.00p 208.00p 203.75p 204.75p 94451
08/08/2012 196.00p 206.00p 196.00p 206.00p 267193
07/08/2012 200.25p 201.50p 199.00p 201.50p 37554
06/08/2012 199.50p 201.75p 199.00p 201.75p 28808
03/08/2012 197.50p 200.00p 193.00p 200.00p 50994
02/08/2012 195.00p 199.00p 195.00p 199.00p 20245
01/08/2012 196.00p 198.00p 195.50p 196.00p 33310
31/07/2012 196.50p 197.00p 193.50p 197.00p 36123
30/07/2012 193.50p 196.01p 192.75p 193.50p 37207
27/07/2012 192.00p 197.75p 192.00p 197.50p 27839
26/07/2012 194.00p 198.00p 193.21p 198.00p 93608
25/07/2012 191.50p 198.00p 191.50p 198.00p 37374
24/07/2012 194.50p 194.50p 191.00p 191.00p 66181
23/07/2012 194.75p 196.25p 192.00p 195.00p 21532
20/07/2012 192.75p 198.00p 192.75p 198.00p 104976
19/07/2012 191.00p 194.25p 190.00p 194.25p 31140
18/07/2012 187.50p 191.75p 187.11p 190.50p 220525
17/07/2012 187.50p 192.00p 186.00p 190.00p 334119
16/07/2012 189.25p 190.75p 187.50p 190.00p 18786
13/07/2012 189.25p 192.00p 189.25p 189.75p 222732
12/07/2012 190.25p 191.50p 186.75p 191.25p 14679
11/07/2012 190.00p 191.00p 184.76p 191.00p 43326
10/07/2012 183.25p 187.50p 183.25p 186.75p 193187
09/07/2012 186.75p 189.75p 182.25p 187.00p 21846
06/07/2012 182.00p 188.50p 182.00p 188.50p 27593
05/07/2012 186.50p 187.00p 182.00p 187.00p 40295
04/07/2012 188.25p 188.25p 183.00p 184.00p 34141
03/07/2012 184.50p 188.75p 184.50p 188.50p 84805
02/07/2012 185.00p 188.00p 185.00p 187.25p 57650
29/06/2012 185.75p 185.75p 183.00p 184.50p 43656
28/06/2012 183.50p 187.50p 182.00p 187.50p 103050
27/06/2012 184.00p 184.00p 182.23p 183.50p 141094
26/06/2012 184.50p 187.25p 184.50p 185.25p 170053
25/06/2012 185.00p 185.00p 181.25p 181.25p 85779
22/06/2012 186.50p 187.25p 181.00p 185.00p 144413
21/06/2012 193.00p 193.00p 185.61p 187.50p 57509
20/06/2012 192.50p 193.00p 189.00p 190.50p 112643
19/06/2012 187.00p 193.00p 185.25p 193.00p 123092
18/06/2012 184.75p 189.75p 183.50p 183.50p 113715
15/06/2012 182.00p 188.36p 180.25p 188.25p 401555
14/06/2012 177.00p 182.00p 177.00p 178.00p 102341
13/06/2012 175.00p 178.00p 175.00p 177.50p 63148
12/06/2012 178.50p 179.75p 174.00p 175.00p 90970
11/06/2012 183.25p 185.26p 178.00p 182.00p 243759
08/06/2012 174.50p 187.00p 174.50p 180.75p 135439
07/06/2012 177.00p 179.75p 175.50p 175.50p 52945
06/06/2012 174.00p 182.00p 173.00p 177.25p 174831
01/06/2012 166.75p 173.00p 166.75p 173.00p 84705
31/05/2012 168.00p 170.00p 167.88p 170.00p 95799
30/05/2012 166.00p 168.92p 166.00p 167.50p 63957
29/05/2012 165.00p 168.50p 165.00p 166.00p 121414
28/05/2012 172.75p 172.75p 164.00p 164.00p 25270
25/05/2012 170.25p 172.70p 169.00p 169.00p 59274
24/05/2012 170.00p 171.00p 168.00p 168.00p 118941
23/05/2012 173.75p 174.75p 168.75p 168.75p 232226
22/05/2012 178.50p 178.50p 173.00p 174.00p 70535
21/05/2012 179.50p 179.50p 175.25p 176.75p 125208
18/05/2012 181.75p 181.75p 177.00p 177.00p 27918
17/05/2012 180.00p 180.75p 178.50p 180.00p 21483
16/05/2012 180.00p 181.75p 174.25p 178.25p 187382
15/05/2012 186.00p 186.00p 181.75p 181.75p 268481
14/05/2012 182.50p 184.50p 180.25p 184.50p 80878
11/05/2012 181.25p 185.00p 180.50p 184.75p 49647
10/05/2012 182.00p 183.75p 180.00p 183.50p 73666
09/05/2012 180.00p 183.00p 179.25p 182.00p 154623
08/05/2012 184.25p 186.75p 180.00p 180.25p 296536
04/05/2012 183.50p 184.50p 179.75p 181.00p 75115
03/05/2012 184.00p 185.50p 181.75p 184.75p 140122
02/05/2012 186.00p 189.00p 183.25p 184.75p 233737
01/05/2012 188.25p 191.25p 187.00p 188.25p 67838
30/04/2012 192.25p 192.25p 188.00p 189.75p 82384
27/04/2012 189.25p 191.50p 186.35p 191.00p 55819
26/04/2012 188.00p 188.25p 185.00p 187.75p 121479
25/04/2012 187.25p 189.51p 185.25p 185.25p 157082
24/04/2012 188.50p 190.00p 183.21p 187.00p 82534
23/04/2012 187.00p 187.00p 183.50p 186.50p 118129
20/04/2012 185.00p 187.75p 185.00p 187.75p 51654
19/04/2012 187.50p 189.00p 185.00p 187.00p 51717
18/04/2012 183.75p 186.75p 183.50p 186.25p 137477
17/04/2012 178.75p 187.25p 178.75p 187.25p 62010
16/04/2012 186.75p 189.75p 178.00p 178.00p 72882
13/04/2012 187.75p 189.25p 184.52p 185.25p 115636
12/04/2012 189.75p 190.00p 188.25p 188.50p 55075
11/04/2012 187.00p 188.75p 183.50p 188.00p 94628
10/04/2012 186.00p 188.50p 182.50p 183.25p 112032
05/04/2012 185.00p 188.25p 182.50p 188.00p 126471
04/04/2012 186.50p 189.50p 184.00p 185.25p 117160
03/04/2012 187.75p 187.75p 185.25p 186.50p 216481
02/04/2012 190.50p 190.50p 186.50p 188.00p 84533
30/03/2012 189.50p 189.75p 186.50p 189.50p 113085
29/03/2012 194.00p 194.00p 186.50p 188.75p 109948
28/03/2012 197.00p 197.00p 193.00p 194.25p 125854
27/03/2012 202.50p 206.75p 198.25p 199.00p 172993
26/03/2012 198.50p 203.00p 194.75p 200.75p 106415
23/03/2012 199.75p 203.00p 197.25p 197.75p 637659
22/03/2012 196.00p 203.75p 193.25p 199.00p 315181
21/03/2012 195.00p 198.50p 194.07p 196.75p 343997
20/03/2012 184.50p 195.00p 183.00p 195.00p 384935
19/03/2012 182.00p 185.26p 182.00p 185.00p 381474
16/03/2012 184.00p 185.00p 182.00p 182.00p 393517
15/03/2012 184.00p 185.00p 181.00p 184.00p 420427
14/03/2012 180.00p 185.00p 177.75p 181.00p 901233
13/03/2012 178.75p 180.00p 177.00p 178.75p 1199838
12/03/2012 178.00p 180.00p 177.46p 179.50p 89366
09/03/2012 178.00p 179.25p 177.00p 178.50p 128869
08/03/2012 181.50p 184.75p 178.00p 179.25p 133225
07/03/2012 182.00p 184.00p 176.75p 179.50p 110377
06/03/2012 183.25p 184.08p 180.50p 180.50p 296069
05/03/2012 184.50p 185.00p 181.00p 182.00p 26121
02/03/2012 186.75p 186.75p 183.88p 184.75p 299728
01/03/2012 187.50p 187.50p 184.25p 185.75p 76837
29/02/2012 187.50p 187.50p 185.50p 187.25p 268450
28/02/2012 183.75p 189.19p 183.01p 187.50p 103603
27/02/2012 188.00p 188.00p 180.91p 184.75p 54784
24/02/2012 188.25p 192.50p 185.00p 185.00p 78270
23/02/2012 189.75p 189.75p 184.50p 184.50p 70400
22/02/2012 192.50p 192.50p 189.00p 189.75p 46673
21/02/2012 194.25p 194.25p 192.38p 193.00p 26378
20/02/2012 193.50p 195.75p 193.50p 194.75p 94538
17/02/2012 195.25p 198.50p 193.75p 194.75p 322211
16/02/2012 200.00p 201.00p 195.50p 196.00p 278261
15/02/2012 203.50p 203.75p 197.75p 200.00p 91027
14/02/2012 203.75p 207.50p 201.25p 203.00p 517906
13/02/2012 206.25p 206.25p 201.25p 202.75p 38092
10/02/2012 203.75p 205.25p 200.25p 201.25p 117053
09/02/2012 200.25p 207.00p 199.50p 204.00p 563259
08/02/2012 200.00p 200.25p 196.75p 200.25p 250532
07/02/2012 203.00p 205.00p 198.75p 199.00p 122348
06/02/2012 202.50p 206.75p 200.25p 203.00p 146087
03/02/2012 196.00p 202.75p 194.25p 202.75p 275383
02/02/2012 192.50p 196.50p 191.00p 194.50p 230300
01/02/2012 185.50p 191.50p 185.50p 191.50p 95751
31/01/2012 181.25p 185.75p 181.25p 185.25p 233673
30/01/2012 185.00p 185.00p 181.25p 181.25p 106106
27/01/2012 187.00p 188.00p 183.50p 185.00p 59983
26/01/2012 188.00p 188.50p 184.75p 185.25p 113208
25/01/2012 191.00p 191.00p 184.00p 186.00p 67467
24/01/2012 187.00p 190.25p 184.00p 187.00p 117121
23/01/2012 187.75p 190.00p 186.00p 190.00p 53915
20/01/2012 185.00p 187.00p 184.00p 184.00p 92713
19/01/2012 184.00p 185.25p 182.00p 183.75p 172585
18/01/2012 185.00p 185.00p 182.25p 182.25p 91003
17/01/2012 184.75p 185.25p 182.00p 182.00p 49015
16/01/2012 184.50p 185.00p 181.75p 182.25p 22660
13/01/2012 186.75p 186.75p 182.00p 184.00p 122975
12/01/2012 182.25p 185.00p 178.00p 185.00p 126694
11/01/2012 181.50p 185.00p 179.00p 182.00p 215022
10/01/2012 182.25p 183.04p 178.25p 180.75p 162747
09/01/2012 182.00p 183.00p 180.25p 182.25p 80181
06/01/2012 183.50p 184.25p 176.00p 181.50p 114121
05/01/2012 184.00p 185.50p 181.25p 182.00p 168482
04/01/2012 187.50p 187.50p 180.62p 184.00p 104377
03/01/2012 189.50p 195.00p 185.00p 188.25p 56772
30/12/2011 184.75p 189.25p 184.75p 186.25p 243017
29/12/2011 190.25p 192.25p 188.50p 191.50p 21488
28/12/2011 190.75p 196.75p 189.50p 189.50p 68106
23/12/2011 194.25p 199.21p 193.73p 197.75p 29217
22/12/2011 199.75p 200.00p 197.50p 198.75p 49661
21/12/2011 193.00p 200.00p 192.75p 200.00p 80497
20/12/2011 187.75p 195.25p 187.75p 193.00p 66843
19/12/2011 187.00p 187.75p 185.25p 187.25p 40523
16/12/2011 189.00p 197.50p 185.00p 187.00p 230494
15/12/2011 182.50p 195.75p 182.50p 195.75p 150506
14/12/2011 187.00p 189.50p 181.50p 185.25p 88968
13/12/2011 190.00p 191.00p 185.50p 187.25p 87229
12/12/2011 192.50p 194.50p 185.75p 186.00p 129562
09/12/2011 189.75p 189.75p 184.75p 189.00p 97184
08/12/2011 186.00p 188.25p 183.25p 187.50p 227314
07/12/2011 179.00p 184.25p 179.00p 184.25p 126528
06/12/2011 171.50p 179.00p 171.50p 177.00p 98036
05/12/2011 172.00p 172.50p 169.00p 172.00p 86417
02/12/2011 170.75p 171.25p 166.20p 166.50p 81318
01/12/2011 172.50p 176.00p 168.62p 170.00p 211750
30/11/2011 167.25p 173.00p 166.00p 173.00p 215976
29/11/2011 166.50p 171.75p 161.75p 169.00p 154130
28/11/2011 169.75p 170.00p 167.00p 167.25p 87202
25/11/2011 172.25p 172.25p 166.00p 167.00p 122545
24/11/2011 166.50p 173.50p 166.50p 173.50p 104588
23/11/2011 167.00p 170.25p 163.50p 163.50p 147593
22/11/2011 168.25p 173.25p 167.00p 167.00p 188398
21/11/2011 174.50p 174.82p 166.00p 167.00p 111460
18/11/2011 178.75p 182.75p 178.75p 180.00p 8439
17/11/2011 182.50p 184.00p 176.00p 182.75p 115623
16/11/2011 182.00p 187.75p 182.00p 182.00p 59595
15/11/2011 192.00p 192.00p 181.50p 181.50p 64833
14/11/2011 187.00p 189.00p 185.75p 188.25p 20082
11/11/2011 185.75p 190.50p 185.00p 187.00p 55350

*Close Price adjusted for both dividends and splits