Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
01/04/2010 338.60p 344.60p 336.50p 340.00p 212611
31/03/2010 335.70p 342.10p 330.10p 337.90p 117644
30/03/2010 337.10p 341.40p 334.00p 334.00p 70497
29/03/2010 335.80p 338.00p 328.80p 334.00p 149533
26/03/2010 328.50p 336.40p 328.50p 335.50p 379141
25/03/2010 323.70p 332.50p 323.70p 330.00p 92071
24/03/2010 323.30p 327.20p 323.30p 323.70p 47908
23/03/2010 323.40p 323.40p 320.10p 322.00p 68917
22/03/2010 318.50p 322.00p 312.50p 320.30p 97055
19/03/2010 329.40p 329.40p 316.00p 319.20p 445801
18/03/2010 328.90p 332.00p 325.10p 328.00p 120002
17/03/2010 322.00p 328.80p 322.00p 328.80p 127679
16/03/2010 320.00p 324.80p 320.00p 323.10p 163750
15/03/2010 319.40p 323.00p 314.20p 321.10p 174546
12/03/2010 316.50p 318.30p 313.00p 318.30p 149971
11/03/2010 311.70p 316.00p 311.70p 314.00p 140540
10/03/2010 314.50p 317.90p 308.00p 315.30p 415933
09/03/2010 312.50p 314.00p 308.00p 312.50p 51535
08/03/2010 315.70p 316.70p 314.00p 315.30p 27957
05/03/2010 316.70p 317.90p 311.92p 314.70p 132017
04/03/2010 312.70p 315.00p 310.40p 312.50p 78635
03/03/2010 314.00p 314.00p 309.00p 311.20p 153393
02/03/2010 308.70p 315.40p 308.70p 313.20p 201327
01/03/2010 318.40p 318.40p 310.00p 311.80p 228652
26/02/2010 316.30p 316.60p 310.50p 312.50p 79367
25/02/2010 310.60p 317.07p 310.60p 312.00p 197361
24/02/2010 313.90p 315.70p 307.40p 313.60p 65687
23/02/2010 305.60p 313.80p 305.60p 311.70p 82768
22/02/2010 311.50p 318.90p 306.00p 308.00p 161138
19/02/2010 309.00p 315.40p 309.00p 314.10p 541912
18/02/2010 309.30p 315.10p 309.30p 313.00p 108330
17/02/2010 312.20p 312.20p 305.60p 309.30p 85271
16/02/2010 312.00p 312.00p 306.00p 310.70p 93322
15/02/2010 305.10p 312.20p 305.10p 310.30p 173178
12/02/2010 317.90p 317.90p 304.90p 307.80p 477922
11/02/2010 313.00p 315.00p 311.10p 315.00p 111397
10/02/2010 322.30p 322.30p 309.80p 312.00p 332386
09/02/2010 310.30p 316.00p 310.30p 313.00p 72326
08/02/2010 314.00p 317.70p 311.00p 311.60p 112680
05/02/2010 314.90p 318.90p 313.00p 313.00p 208444
04/02/2010 315.80p 317.80p 313.90p 315.40p 796648
03/02/2010 317.50p 318.00p 314.30p 315.00p 225731
02/02/2010 314.10p 320.00p 314.10p 319.70p 376213
01/02/2010 308.20p 317.00p 308.20p 317.00p 309111
29/01/2010 319.00p 319.00p 308.20p 314.00p 193126
28/01/2010 318.00p 318.00p 313.20p 315.00p 632839
27/01/2010 318.80p 320.00p 308.10p 315.00p 232370
26/01/2010 317.80p 321.90p 317.65p 319.00p 194152
25/01/2010 320.00p 325.10p 319.90p 320.00p 176301
22/01/2010 326.30p 326.30p 321.00p 323.10p 125357
21/01/2010 323.50p 329.00p 322.43p 325.00p 366405
20/01/2010 332.30p 333.00p 322.60p 323.50p 272675
19/01/2010 334.60p 334.69p 323.60p 331.70p 195087
18/01/2010 337.70p 339.70p 335.40p 335.40p 144056
15/01/2010 340.70p 345.00p 338.40p 341.00p 91221
14/01/2010 350.40p 350.40p 339.10p 339.80p 92811
13/01/2010 342.60p 348.10p 342.00p 348.10p 92041
12/01/2010 349.10p 355.00p 343.20p 346.90p 108554
11/01/2010 354.00p 354.00p 349.50p 351.00p 81178
08/01/2010 348.90p 354.40p 346.00p 352.00p 47911
07/01/2010 354.70p 354.70p 345.96p 349.50p 260796
06/01/2010 354.20p 356.40p 350.40p 351.30p 160993
05/01/2010 347.00p 361.00p 347.00p 355.00p 278193
04/01/2010 345.00p 350.30p 343.80p 350.30p 129619
31/12/2009 338.40p 342.00p 338.40p 342.00p 36503
30/12/2009 345.00p 345.00p 337.90p 341.00p 27479
29/12/2009 345.20p 347.20p 332.24p 343.50p 115697
24/12/2009 338.20p 344.20p 333.10p 335.80p 25492
23/12/2009 331.30p 342.20p 331.30p 340.00p 160978
22/12/2009 337.40p 348.09p 328.30p 329.90p 295965
21/12/2009 338.80p 345.80p 335.40p 338.70p 111734
18/12/2009 338.90p 341.90p 333.90p 339.70p 417931
17/12/2009 334.30p 345.00p 334.30p 342.00p 121795
16/12/2009 340.50p 345.40p 338.50p 345.00p 336231
15/12/2009 338.90p 341.80p 335.30p 341.30p 564923
14/12/2009 339.90p 339.90p 330.32p 336.00p 292418
11/12/2009 319.80p 334.40p 319.80p 332.00p 152843
10/12/2009 328.30p 329.40p 314.70p 323.90p 543141
09/12/2009 327.20p 331.52p 319.88p 326.90p 135650
08/12/2009 335.30p 336.58p 330.00p 330.00p 151077
07/12/2009 342.20p 344.35p 333.80p 335.50p 74795
04/12/2009 343.00p 344.10p 340.00p 344.10p 169782
03/12/2009 336.30p 343.80p 336.30p 341.00p 784539
02/12/2009 335.10p 342.00p 330.80p 340.00p 532169
01/12/2009 331.30p 344.70p 330.00p 340.00p 454936
30/11/2009 325.70p 336.00p 325.70p 333.00p 503377
27/11/2009 325.60p 337.00p 318.90p 332.00p 237031
26/11/2009 344.50p 344.50p 322.60p 326.60p 226770
25/11/2009 346.50p 346.60p 335.50p 335.60p 118509
24/11/2009 348.30p 348.30p 340.00p 340.00p 122651
23/11/2009 352.80p 352.80p 340.20p 347.80p 425779
20/11/2009 355.80p 357.20p 345.10p 347.00p 367908
19/11/2009 362.10p 366.70p 355.70p 358.30p 742211
18/11/2009 380.00p 380.00p 364.90p 369.30p 362571
17/11/2009 373.60p 375.00p 364.80p 375.00p 162548
16/11/2009 369.50p 373.80p 361.81p 373.80p 172282
13/11/2009 356.20p 374.40p 347.64p 364.00p 96732
12/11/2009 347.20p 356.10p 345.60p 356.10p 255945

*Close Price adjusted for both dividends and splits