Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
10/11/2011 184.75p 185.25p 180.00p 181.75p 130208
09/11/2011 194.75p 194.75p 184.25p 184.25p 48127
08/11/2011 191.25p 194.25p 191.00p 191.25p 34509
07/11/2011 199.00p 199.00p 192.50p 192.75p 49021
04/11/2011 198.50p 198.50p 195.00p 195.50p 30347
03/11/2011 191.00p 196.50p 191.00p 196.25p 50141
02/11/2011 198.00p 198.00p 189.75p 191.50p 134207
01/11/2011 197.00p 198.50p 192.50p 193.00p 66262
31/10/2011 205.00p 205.00p 199.00p 200.00p 103385
28/10/2011 205.00p 205.00p 200.50p 205.00p 104688
27/10/2011 205.00p 205.00p 201.25p 204.00p 174576
26/10/2011 205.75p 205.75p 201.00p 202.50p 19027
25/10/2011 205.25p 206.25p 203.75p 204.75p 161181
24/10/2011 205.00p 205.00p 200.00p 204.75p 63275
21/10/2011 198.75p 201.75p 197.00p 200.00p 179342
20/10/2011 194.75p 199.75p 194.75p 197.00p 171248
19/10/2011 197.50p 199.00p 193.75p 196.25p 108058
18/10/2011 197.00p 199.25p 192.00p 192.00p 130795
17/10/2011 196.75p 201.09p 195.75p 199.50p 141610
14/10/2011 196.00p 199.50p 195.00p 196.25p 101522
13/10/2011 196.75p 201.25p 192.75p 195.00p 143599
12/10/2011 201.75p 201.75p 192.25p 200.00p 196138
11/10/2011 197.00p 200.00p 196.00p 196.00p 126923
10/10/2011 204.00p 204.25p 195.00p 200.75p 111671
07/10/2011 200.00p 200.00p 196.50p 199.25p 28580
06/10/2011 198.75p 203.75p 196.00p 200.00p 129164
05/10/2011 196.00p 198.50p 191.75p 198.50p 57955
04/10/2011 193.75p 193.75p 188.25p 188.25p 65980
03/10/2011 193.00p 197.50p 187.50p 194.75p 94582
30/09/2011 194.75p 200.00p 194.50p 194.50p 98710
29/09/2011 198.75p 201.00p 197.25p 200.00p 17489
28/09/2011 199.25p 201.25p 198.25p 199.75p 34261
27/09/2011 197.00p 200.25p 197.00p 199.50p 128619
26/09/2011 191.50p 196.50p 190.25p 196.00p 164502
23/09/2011 197.25p 198.50p 186.50p 191.25p 95190
22/09/2011 200.50p 202.75p 192.75p 196.75p 138451
21/09/2011 205.00p 206.75p 202.25p 205.25p 63735
20/09/2011 201.75p 206.50p 200.75p 205.25p 62527
19/09/2011 204.00p 207.75p 200.50p 200.50p 153377
16/09/2011 201.50p 209.25p 201.50p 207.00p 298058
15/09/2011 198.75p 204.24p 197.25p 201.00p 95455
14/09/2011 194.50p 200.90p 194.50p 198.75p 77709
13/09/2011 191.25p 201.38p 191.25p 196.00p 187816
12/09/2011 198.00p 200.75p 190.50p 190.50p 121709
09/09/2011 203.50p 208.00p 201.50p 201.50p 107270
08/09/2011 209.00p 219.25p 203.00p 205.25p 360926
07/09/2011 217.00p 220.25p 209.50p 210.00p 133371
06/09/2011 218.25p 221.50p 213.00p 213.00p 89618
05/09/2011 217.50p 218.50p 212.77p 216.75p 46694
02/09/2011 222.50p 224.75p 208.75p 224.75p 82007
01/09/2011 234.75p 234.75p 218.25p 219.00p 160477
31/08/2011 224.50p 234.25p 220.00p 234.25p 53087
30/08/2011 215.50p 223.75p 214.25p 221.00p 86983
26/08/2011 219.50p 219.50p 207.00p 212.75p 52752
25/08/2011 217.50p 220.25p 214.00p 214.00p 46221
24/08/2011 209.50p 216.56p 209.50p 210.25p 23200
23/08/2011 217.25p 217.25p 210.00p 210.00p 84401
22/08/2011 206.00p 215.25p 206.00p 213.00p 64321
19/08/2011 211.00p 211.00p 203.50p 205.00p 67680
18/08/2011 218.50p 218.50p 210.50p 212.25p 86647
17/08/2011 226.75p 226.75p 218.50p 221.25p 54956
16/08/2011 219.50p 229.50p 217.75p 222.50p 114553
15/08/2011 221.25p 226.00p 215.45p 221.75p 86724
12/08/2011 220.00p 231.00p 218.14p 222.00p 152180
11/08/2011 212.75p 224.25p 211.25p 219.25p 163801
10/08/2011 212.25p 221.25p 207.50p 208.50p 163222
09/08/2011 200.75p 212.25p 189.75p 210.00p 260617
08/08/2011 213.75p 218.25p 202.50p 202.50p 182304
05/08/2011 210.50p 226.00p 205.50p 218.00p 248925
04/08/2011 236.25p 237.00p 213.00p 213.00p 154554
03/08/2011 239.75p 243.50p 231.00p 231.00p 81226
02/08/2011 244.00p 246.00p 238.00p 243.00p 120078
01/08/2011 244.25p 245.81p 239.90p 244.75p 306681
29/07/2011 246.00p 247.50p 241.75p 244.50p 64137
28/07/2011 249.50p 251.25p 242.25p 245.75p 227277
27/07/2011 250.75p 250.75p 245.75p 248.75p 149522
26/07/2011 252.25p 252.36p 248.50p 249.50p 196877
25/07/2011 252.75p 254.75p 248.50p 249.00p 87289
22/07/2011 253.00p 253.50p 246.75p 252.00p 24657
21/07/2011 253.25p 256.25p 253.00p 253.25p 94293
20/07/2011 251.50p 256.00p 249.00p 253.75p 82418
19/07/2011 251.25p 252.50p 249.25p 252.00p 79752
18/07/2011 250.75p 254.50p 250.75p 252.50p 128646
15/07/2011 248.25p 255.25p 248.25p 255.25p 228088
14/07/2011 252.00p 257.25p 249.50p 249.75p 57961
13/07/2011 261.50p 261.50p 252.75p 255.50p 84054
12/07/2011 255.75p 255.75p 252.75p 253.75p 39116
11/07/2011 260.50p 266.25p 257.50p 259.00p 219684
08/07/2011 258.00p 263.03p 258.00p 261.75p 96500
07/07/2011 261.75p 265.00p 260.75p 264.00p 224872
06/07/2011 258.25p 263.25p 257.31p 262.25p 103990
05/07/2011 261.50p 262.00p 257.83p 260.00p 50048
04/07/2011 251.00p 260.00p 251.00p 259.25p 44639
01/07/2011 250.25p 258.25p 250.00p 257.50p 119619
30/06/2011 248.25p 254.00p 248.00p 254.00p 74071
29/06/2011 251.50p 254.50p 249.00p 251.00p 264458
28/06/2011 256.25p 256.25p 250.50p 251.50p 52398
27/06/2011 254.50p 254.50p 249.50p 250.00p 122035
24/06/2011 255.00p 255.00p 247.25p 249.50p 102294
23/06/2011 255.00p 255.00p 249.00p 249.50p 99528
22/06/2011 257.00p 257.25p 254.00p 254.00p 75980
21/06/2011 253.00p 257.25p 247.25p 256.00p 177162
20/06/2011 254.75p 254.75p 245.25p 246.50p 159925

*Close Price adjusted for both dividends and splits