Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/01/2011 280.40p 283.90p 280.20p 282.60p 225654
17/01/2011 284.00p 284.00p 279.00p 280.40p 50118
14/01/2011 280.50p 282.70p 279.20p 280.40p 157122
13/01/2011 282.50p 282.90p 280.40p 281.60p 53017
12/01/2011 283.50p 283.50p 280.00p 280.20p 135147
11/01/2011 286.80p 288.00p 281.50p 282.30p 267342
10/01/2011 284.90p 285.00p 281.00p 283.50p 27713
07/01/2011 284.00p 285.90p 281.00p 284.00p 87003
06/01/2011 277.90p 285.68p 277.90p 282.00p 893282
05/01/2011 282.20p 282.40p 278.70p 280.10p 534643
04/01/2011 289.30p 292.50p 279.50p 279.60p 241809
31/12/2010 289.30p 292.10p 284.50p 285.00p 114528
30/12/2010 288.10p 294.10p 285.80p 286.80p 214893
29/12/2010 284.00p 296.60p 278.40p 291.60p 226644
24/12/2010 280.20p 281.30p 278.10p 278.10p 23055
23/12/2010 281.80p 288.30p 280.00p 280.00p 124158
22/12/2010 292.60p 292.60p 282.60p 283.20p 166851
21/12/2010 294.30p 294.30p 287.10p 290.00p 114375
20/12/2010 290.50p 293.70p 284.90p 290.00p 539556
17/12/2010 292.40p 294.60p 279.56p 289.90p 447582
16/12/2010 291.70p 292.00p 288.70p 289.00p 122454
15/12/2010 288.00p 293.36p 288.00p 290.00p 172094
14/12/2010 294.00p 298.31p 290.20p 293.00p 227731
13/12/2010 294.70p 299.00p 292.50p 294.00p 154693
10/12/2010 298.30p 302.80p 290.90p 291.20p 277704
09/12/2010 285.00p 305.20p 281.50p 295.00p 515609
08/12/2010 265.10p 281.00p 260.00p 281.00p 772239
07/12/2010 282.00p 283.40p 272.60p 277.30p 128424
06/12/2010 287.90p 287.90p 280.10p 280.50p 97875
03/12/2010 280.20p 283.60p 276.80p 283.10p 52259
02/12/2010 278.00p 279.40p 275.90p 279.40p 80943
01/12/2010 275.50p 278.70p 274.40p 278.70p 63164
30/11/2010 277.40p 279.80p 267.60p 279.80p 148281
29/11/2010 276.90p 276.90p 273.70p 273.70p 82931
26/11/2010 277.00p 277.00p 273.80p 273.80p 14128
25/11/2010 265.00p 275.70p 265.00p 275.00p 615834
24/11/2010 268.10p 269.00p 261.10p 265.50p 308988
23/11/2010 278.90p 280.50p 268.10p 268.10p 88212
22/11/2010 280.70p 282.71p 277.70p 277.70p 312628
19/11/2010 288.60p 288.60p 282.40p 282.40p 122510
18/11/2010 291.40p 294.20p 281.70p 284.60p 108584
17/11/2010 287.10p 290.00p 287.00p 287.40p 55497
16/11/2010 304.60p 304.60p 290.00p 290.10p 81408
15/11/2010 295.40p 299.90p 293.30p 296.00p 117212
12/11/2010 292.90p 296.10p 290.10p 296.10p 49404
11/11/2010 305.10p 306.20p 290.10p 292.00p 166182
10/11/2010 313.90p 313.90p 306.70p 307.50p 64167
09/11/2010 317.80p 317.80p 305.10p 306.30p 51250
08/11/2010 323.00p 323.00p 312.50p 313.40p 116632
05/11/2010 328.80p 328.80p 319.10p 322.70p 110934
04/11/2010 332.80p 332.80p 326.30p 327.50p 144757
03/11/2010 329.00p 330.20p 326.00p 329.60p 155599
02/11/2010 328.00p 330.00p 327.00p 330.00p 64965
01/11/2010 328.30p 330.90p 327.10p 329.90p 145833
29/10/2010 325.40p 328.40p 321.73p 324.90p 94947
28/10/2010 329.10p 331.50p 325.80p 329.80p 91160
27/10/2010 328.00p 334.00p 328.00p 330.00p 44184
26/10/2010 337.00p 337.00p 328.10p 329.50p 80486
25/10/2010 333.50p 337.90p 332.28p 333.70p 90171
22/10/2010 339.00p 342.00p 336.10p 337.00p 222698
21/10/2010 334.40p 339.50p 332.70p 339.50p 53784
20/10/2010 330.00p 334.50p 330.00p 334.50p 74261
19/10/2010 329.90p 334.20p 328.11p 330.50p 132131
18/10/2010 328.40p 333.70p 327.30p 330.00p 232747
15/10/2010 329.40p 333.10p 325.10p 330.00p 123826
14/10/2010 326.20p 331.00p 326.10p 326.20p 63507
13/10/2010 319.80p 326.70p 319.80p 326.70p 74647
12/10/2010 322.10p 325.00p 319.00p 322.70p 304608
11/10/2010 320.80p 326.80p 320.80p 326.20p 107873
08/10/2010 316.00p 321.90p 316.00p 321.90p 108931
07/10/2010 313.50p 320.60p 313.50p 319.90p 51973
06/10/2010 314.70p 318.90p 314.60p 318.90p 62919
05/10/2010 305.30p 314.40p 305.30p 313.10p 83542
04/10/2010 312.00p 317.50p 310.10p 311.40p 35618
01/10/2010 300.00p 312.00p 300.00p 312.00p 877763
30/09/2010 298.20p 303.50p 296.10p 297.60p 122912
29/09/2010 299.20p 301.50p 296.00p 298.80p 153228
28/09/2010 299.00p 304.70p 296.20p 297.60p 165012
27/09/2010 288.60p 300.80p 288.50p 298.40p 156906
24/09/2010 286.20p 287.50p 281.80p 287.50p 91777
23/09/2010 292.70p 292.90p 283.40p 284.80p 177691
22/09/2010 298.10p 298.20p 292.30p 292.30p 82429
21/09/2010 300.00p 300.00p 293.10p 297.00p 170512
20/09/2010 297.50p 298.70p 293.30p 297.90p 273126
17/09/2010 305.60p 305.60p 292.00p 293.40p 387404
16/09/2010 304.20p 305.10p 297.60p 297.60p 33565
15/09/2010 304.80p 307.10p 300.60p 304.00p 162013
14/09/2010 300.30p 304.00p 299.00p 301.00p 296677
13/09/2010 298.70p 307.60p 294.40p 297.10p 164744
10/09/2010 292.00p 296.40p 289.44p 295.40p 60502
09/09/2010 291.90p 292.00p 288.00p 289.70p 39380
08/09/2010 290.80p 291.50p 288.60p 288.60p 226200
07/09/2010 292.00p 292.00p 286.30p 289.80p 361956
06/09/2010 291.30p 291.80p 287.60p 291.50p 72671
03/09/2010 286.40p 286.40p 281.10p 286.00p 86606
02/09/2010 285.00p 286.00p 279.60p 283.00p 136934
01/09/2010 280.10p 286.50p 280.00p 285.50p 331248
31/08/2010 284.80p 285.00p 281.10p 285.00p 159954
27/08/2010 280.90p 288.90p 280.30p 285.00p 107794
26/08/2010 280.60p 284.20p 276.60p 280.90p 70034
25/08/2010 279.70p 282.80p 277.00p 277.00p 183795
24/08/2010 274.50p 280.60p 274.50p 278.30p 540876
23/08/2010 280.30p 282.70p 277.60p 278.00p 197095
20/08/2010 282.30p 283.90p 277.00p 278.30p 111437
19/08/2010 294.00p 294.90p 270.00p 284.50p 1005141
18/08/2010 291.00p 291.70p 287.30p 289.90p 293587
17/08/2010 303.80p 303.90p 297.30p 299.80p 103391
16/08/2010 306.90p 307.60p 295.80p 299.90p 68890
13/08/2010 312.00p 312.00p 303.10p 305.70p 44083
12/08/2010 309.00p 310.10p 300.70p 308.30p 38538
11/08/2010 311.80p 311.80p 305.10p 305.10p 35578
10/08/2010 320.10p 323.50p 310.00p 312.00p 89638
09/08/2010 320.00p 330.30p 320.00p 324.00p 98296
06/08/2010 317.10p 326.60p 317.10p 320.20p 200765
05/08/2010 311.50p 320.20p 311.50p 320.20p 409416
04/08/2010 315.40p 315.80p 305.30p 314.70p 67765
03/08/2010 312.60p 313.22p 305.50p 312.80p 113092
02/08/2010 303.60p 307.20p 296.10p 306.00p 1061776
30/07/2010 300.40p 300.40p 295.00p 296.60p 116395
29/07/2010 300.00p 309.00p 294.90p 296.70p 2005703
28/07/2010 299.10p 299.10p 291.00p 297.20p 1150633
27/07/2010 287.00p 299.00p 282.90p 293.20p 2189854
26/07/2010 285.00p 287.20p 282.60p 284.90p 354052
23/07/2010 282.20p 286.70p 280.10p 282.40p 523428
22/07/2010 272.70p 280.10p 272.70p 277.70p 128157
21/07/2010 283.60p 298.70p 273.40p 276.80p 153541
20/07/2010 281.60p 282.30p 274.70p 279.40p 106874
19/07/2010 272.00p 284.20p 272.00p 275.30p 113192
16/07/2010 279.60p 279.80p 276.70p 278.20p 68471
15/07/2010 277.10p 277.20p 274.50p 277.20p 249311
14/07/2010 289.80p 289.80p 279.40p 281.00p 93319
13/07/2010 276.00p 289.70p 276.00p 285.10p 104033
12/07/2010 280.20p 280.20p 274.50p 276.10p 61643
09/07/2010 275.30p 280.30p 275.30p 277.50p 53806
08/07/2010 278.20p 280.40p 270.60p 279.00p 109034
07/07/2010 270.40p 276.50p 266.90p 276.50p 133258
06/07/2010 262.40p 275.50p 262.40p 271.00p 72797
05/07/2010 264.10p 267.70p 260.60p 265.00p 197847
02/07/2010 263.10p 264.40p 260.10p 262.00p 136678
01/07/2010 270.70p 275.20p 260.60p 266.30p 120958
30/06/2010 274.70p 278.90p 271.60p 276.90p 118962
29/06/2010 275.30p 280.00p 274.40p 275.20p 56250
28/06/2010 283.00p 283.00p 277.60p 281.10p 121289
25/06/2010 275.80p 280.00p 275.32p 279.90p 74611
24/06/2010 277.10p 285.70p 275.70p 278.00p 90983
23/06/2010 280.70p 285.00p 280.70p 285.00p 81097
22/06/2010 282.00p 287.00p 282.00p 286.00p 202052
21/06/2010 285.00p 291.00p 285.00p 287.00p 74873
18/06/2010 284.00p 287.70p 282.02p 287.70p 561602
17/06/2010 283.70p 290.00p 278.00p 280.00p 116011
16/06/2010 293.60p 293.60p 283.00p 287.00p 139671
15/06/2010 290.90p 292.40p 287.70p 289.90p 229625
14/06/2010 292.00p 292.00p 287.60p 289.80p 201004
11/06/2010 289.10p 290.00p 287.50p 289.30p 207556
10/06/2010 280.10p 289.90p 280.10p 286.60p 1132686
09/06/2010 284.90p 285.60p 282.70p 285.00p 323426
08/06/2010 283.00p 284.60p 279.20p 282.00p 179569
07/06/2010 287.10p 290.90p 284.00p 284.00p 232949
04/06/2010 290.10p 295.70p 288.00p 292.00p 213891
03/06/2010 294.00p 302.00p 292.30p 297.00p 208741
02/06/2010 287.20p 299.20p 287.20p 294.00p 280811
01/06/2010 291.80p 295.60p 284.70p 295.00p 127669
28/05/2010 294.10p 298.90p 288.80p 291.30p 185533
27/05/2010 291.60p 295.30p 284.40p 294.00p 131173
26/05/2010 297.10p 299.90p 284.90p 292.00p 145930
25/05/2010 300.40p 301.40p 284.90p 291.10p 94882
24/05/2010 305.10p 310.00p 294.90p 300.00p 139942
21/05/2010 314.80p 318.20p 294.90p 306.40p 266307
20/05/2010 311.30p 315.10p 298.80p 310.20p 267586
19/05/2010 314.00p 316.70p 310.40p 312.80p 100590
18/05/2010 321.40p 324.90p 314.50p 321.80p 201440
17/05/2010 311.20p 318.50p 310.00p 316.90p 226984
14/05/2010 323.70p 323.70p 314.40p 315.00p 177329
13/05/2010 336.70p 336.70p 326.90p 327.40p 133889
12/05/2010 331.60p 335.10p 323.20p 334.30p 157965
11/05/2010 324.00p 330.00p 311.80p 328.00p 146614
10/05/2010 327.20p 346.70p 320.10p 331.90p 220155
07/05/2010 326.70p 333.50p 314.90p 319.00p 271693
06/05/2010 328.00p 338.80p 325.40p 330.50p 167172
05/05/2010 341.80p 342.90p 328.10p 336.30p 211824
04/05/2010 343.40p 343.40p 329.50p 336.00p 247571
30/04/2010 334.80p 342.30p 334.80p 336.60p 87604
29/04/2010 333.10p 337.00p 331.00p 332.40p 132422
28/04/2010 339.90p 343.70p 324.21p 333.00p 197262
27/04/2010 346.10p 349.30p 339.90p 339.90p 117707
26/04/2010 356.00p 361.00p 346.80p 348.10p 605001
23/04/2010 355.60p 360.40p 351.10p 355.80p 91343
22/04/2010 353.80p 359.90p 351.20p 355.50p 105195
21/04/2010 352.10p 356.80p 350.90p 350.90p 111865
20/04/2010 352.40p 354.40p 346.20p 348.50p 138518
19/04/2010 341.60p 350.30p 341.60p 347.10p 113389
16/04/2010 353.80p 357.00p 347.90p 355.00p 117145
15/04/2010 351.10p 352.90p 348.10p 351.00p 37285
14/04/2010 350.00p 353.00p 348.10p 351.80p 60636
13/04/2010 351.00p 354.00p 350.00p 350.30p 93479
12/04/2010 360.00p 361.90p 344.50p 354.90p 109223
09/04/2010 350.40p 359.60p 350.10p 358.80p 44963
08/04/2010 353.70p 360.40p 351.00p 354.20p 204160
07/04/2010 354.00p 359.80p 353.00p 357.00p 206299
06/04/2010 345.90p 355.30p 340.20p 350.80p 146603

*Close Price adjusted for both dividends and splits