Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/02/2024 196.40p 200.00p 193.60p 194.00p 165957
07/02/2024 198.20p 203.50p 195.00p 196.20p 116272
06/02/2024 199.60p 199.60p 195.00p 196.60p 173278
05/02/2024 203.00p 203.00p 198.00p 198.00p 72222
02/02/2024 202.00p 212.00p 200.00p 200.00p 71612
01/02/2024 215.00p 215.00p 201.00p 201.00p 47779
31/01/2024 210.50p 211.00p 205.50p 205.50p 28578
30/01/2024 213.00p 213.00p 209.50p 210.00p 38323
29/01/2024 211.00p 212.48p 210.00p 211.00p 26831
26/01/2024 209.00p 214.50p 208.50p 214.50p 36962
25/01/2024 215.00p 217.50p 208.00p 208.00p 130873
24/01/2024 212.00p 216.50p 212.00p 215.50p 30786
23/01/2024 216.50p 227.50p 210.50p 210.50p 136640
22/01/2024 214.00p 218.00p 210.50p 216.00p 943690
19/01/2024 225.00p 225.50p 214.00p 214.00p 697405
18/01/2024 223.50p 228.00p 223.00p 224.00p 827400
17/01/2024 222.00p 227.00p 222.00p 224.00p 182451
16/01/2024 228.00p 229.00p 227.50p 228.50p 206473
15/01/2024 228.00p 229.00p 226.50p 228.00p 61923
12/01/2024 228.00p 229.50p 225.50p 229.50p 128330
11/01/2024 228.00p 229.50p 226.50p 227.00p 104365
10/01/2024 225.00p 230.00p 225.00p 230.00p 58842
09/01/2024 224.00p 227.00p 224.00p 225.50p 97602
08/01/2024 212.50p 219.17p 210.00p 218.00p 115471
05/01/2024 220.00p 220.11p 213.50p 213.50p 187926
04/01/2024 215.50p 215.50p 215.50p 215.50p 9191
03/01/2024 220.00p 222.00p 215.00p 217.50p 23930
02/01/2024 221.00p 223.00p 214.56p 218.00p 37122
29/12/2023 224.00p 224.50p 221.00p 221.50p 65399
28/12/2023 230.00p 230.00p 215.00p 224.50p 89403
27/12/2023 220.50p 227.50p 220.50p 226.00p 60507
22/12/2023 227.00p 227.00p 225.00p 226.00p 1372236
21/12/2023 225.00p 227.00p 225.00p 225.00p 59160
20/12/2023 219.00p 229.00p 218.50p 226.50p 67312
19/12/2023 226.50p 226.50p 213.50p 219.00p 174959
18/12/2023 220.00p 220.00p 213.00p 217.00p 68519
15/12/2023 212.50p 216.50p 210.45p 214.50p 296013
14/12/2023 203.00p 211.50p 200.50p 210.00p 428082
13/12/2023 199.00p 204.50p 198.00p 198.40p 19206
12/12/2023 199.60p 204.50p 198.20p 198.20p 160942
11/12/2023 199.80p 200.00p 195.58p 199.40p 293739
08/12/2023 197.80p 199.20p 195.00p 198.00p 197309
07/12/2023 195.20p 201.24p 195.20p 198.00p 730721
06/12/2023 198.00p 200.00p 191.00p 199.60p 133707
05/12/2023 202.00p 208.93p 192.60p 192.60p 69951
04/12/2023 210.50p 218.50p 200.00p 202.00p 91965
01/12/2023 209.50p 216.50p 205.00p 206.00p 146721
30/11/2023 212.50p 216.09p 205.49p 213.50p 218837
29/11/2023 215.00p 215.50p 211.50p 214.50p 108784
28/11/2023 213.00p 216.00p 212.61p 213.00p 56826
27/11/2023 215.00p 218.50p 210.50p 214.50p 111576
24/11/2023 227.50p 227.50p 211.00p 215.00p 73413
23/11/2023 223.50p 229.50p 219.50p 225.00p 69518
22/11/2023 231.00p 231.00p 216.00p 228.00p 136248
21/11/2023 228.50p 233.50p 227.50p 230.00p 83930
20/11/2023 235.00p 237.50p 232.00p 235.00p 102005
17/11/2023 228.50p 232.50p 228.50p 232.00p 233787
16/11/2023 234.00p 244.50p 227.50p 230.00p 325322
15/11/2023 234.50p 243.75p 234.50p 236.50p 97904
14/11/2023 219.50p 235.50p 213.00p 235.50p 89201
13/11/2023 210.00p 218.00p 208.00p 216.50p 126186
10/11/2023 207.00p 210.00p 207.00p 209.00p 43869
09/11/2023 216.50p 216.50p 207.00p 208.50p 104256
08/11/2023 208.50p 212.50p 205.86p 212.50p 430213
07/11/2023 210.00p 212.50p 210.00p 210.50p 41743
06/11/2023 214.50p 214.50p 205.27p 208.00p 108044
03/11/2023 207.00p 216.87p 203.00p 213.50p 195653
02/11/2023 194.80p 207.50p 194.00p 206.00p 125234
01/11/2023 193.40p 196.00p 189.82p 196.00p 155487
31/10/2023 193.40p 194.80p 188.20p 192.00p 149754
30/10/2023 189.00p 190.00p 182.00p 187.80p 175934
27/10/2023 189.00p 189.60p 189.00p 189.00p 110972
26/10/2023 193.00p 193.00p 183.00p 192.00p 43105
25/10/2023 198.80p 198.80p 187.77p 188.40p 128664
24/10/2023 204.00p 204.00p 198.20p 198.20p 39342
23/10/2023 203.00p 204.00p 195.20p 202.50p 36137
20/10/2023 198.20p 200.00p 196.00p 200.00p 50128
19/10/2023 196.00p 199.80p 196.00p 197.80p 6809
18/10/2023 200.00p 200.50p 194.60p 195.20p 39716
17/10/2023 193.60p 196.80p 192.00p 196.80p 163527
16/10/2023 187.60p 193.40p 187.60p 192.00p 72175
13/10/2023 191.00p 193.80p 188.20p 193.80p 96421
12/10/2023 195.00p 200.50p 192.20p 195.00p 202811
11/10/2023 200.00p 200.71p 196.00p 196.00p 111964
10/10/2023 210.00p 210.30p 202.00p 202.00p 172771
09/10/2023 208.00p 209.00p 205.00p 206.00p 17082
06/10/2023 211.00p 214.78p 206.50p 209.50p 74412
05/10/2023 203.00p 210.00p 200.50p 210.00p 276371
04/10/2023 209.00p 209.00p 201.00p 201.00p 145621
03/10/2023 207.50p 208.52p 201.75p 208.50p 51234
02/10/2023 212.50p 212.50p 206.00p 211.50p 88626
29/09/2023 212.00p 218.50p 209.97p 211.50p 261992
28/09/2023 217.00p 223.85p 210.00p 216.00p 247503
27/09/2023 230.00p 230.00p 215.00p 215.00p 113897
26/09/2023 220.50p 223.50p 215.50p 221.00p 35245
25/09/2023 224.00p 235.00p 221.50p 224.50p 45134
22/09/2023 224.00p 233.50p 223.00p 232.00p 187510
21/09/2023 225.00p 228.00p 222.50p 226.50p 22176
20/09/2023 222.00p 226.23p 221.02p 222.00p 60358
19/09/2023 223.00p 224.00p 220.00p 220.00p 52164
18/09/2023 226.00p 228.50p 222.00p 222.00p 38243
15/09/2023 230.00p 232.00p 227.00p 230.50p 220426
14/09/2023 227.50p 229.50p 227.50p 229.00p 56929
13/09/2023 218.00p 229.50p 218.00p 229.00p 126748
12/09/2023 220.50p 220.50p 210.00p 219.00p 3112877
11/09/2023 212.00p 225.00p 212.00p 220.00p 115849
08/09/2023 216.50p 222.50p 216.50p 222.50p 37356
07/09/2023 220.00p 225.00p 215.00p 219.00p 39807
06/09/2023 225.00p 226.00p 224.62p 225.00p 14452
05/09/2023 235.00p 235.00p 226.50p 229.00p 19475
04/09/2023 232.00p 235.00p 230.00p 230.50p 39943
01/09/2023 236.50p 236.50p 230.00p 231.00p 86557
31/08/2023 239.50p 240.00p 235.00p 235.00p 104668
30/08/2023 241.50p 244.00p 236.02p 239.50p 45619
29/08/2023 236.00p 244.00p 235.00p 241.00p 25864
25/08/2023 234.00p 237.50p 231.50p 237.50p 117586
24/08/2023 234.00p 235.00p 230.00p 233.50p 700521
23/08/2023 228.00p 234.00p 227.00p 229.00p 550446
22/08/2023 225.00p 228.00p 216.99p 228.00p 206565
21/08/2023 229.00p 231.00p 222.50p 225.00p 209941
18/08/2023 237.00p 243.50p 218.88p 232.00p 98846
17/08/2023 249.50p 249.50p 236.05p 238.00p 25113
16/08/2023 247.50p 252.77p 238.50p 238.50p 43589
15/08/2023 241.00p 241.00p 235.00p 239.00p 37852
14/08/2023 248.50p 251.31p 240.00p 243.00p 58800
11/08/2023 251.50p 252.50p 241.91p 244.00p 117858
10/08/2023 252.00p 255.00p 250.00p 251.50p 311266
09/08/2023 262.50p 262.50p 255.00p 255.00p 170862
08/08/2023 260.50p 263.00p 253.49p 261.50p 85298
07/08/2023 258.00p 265.50p 258.00p 260.50p 6137
04/08/2023 255.00p 260.50p 254.00p 260.50p 57863
03/08/2023 254.50p 258.35p 253.00p 254.00p 1259269
02/08/2023 260.50p 265.50p 255.00p 256.50p 28032
01/08/2023 267.50p 272.40p 261.00p 263.00p 31478
31/07/2023 269.00p 272.75p 266.00p 269.00p 52080
28/07/2023 277.50p 281.80p 271.50p 271.50p 52526
27/07/2023 277.00p 280.00p 274.00p 279.50p 43740
26/07/2023 275.00p 276.25p 262.68p 274.50p 66713
25/07/2023 272.50p 279.00p 268.05p 276.50p 18638
24/07/2023 268.50p 275.00p 266.00p 267.00p 116498
21/07/2023 272.50p 279.50p 264.00p 272.50p 85153
20/07/2023 267.00p 272.50p 264.00p 265.00p 62176
19/07/2023 255.50p 271.50p 251.01p 266.00p 562424
18/07/2023 255.00p 259.50p 252.50p 252.50p 101941
17/07/2023 260.50p 265.50p 254.50p 254.50p 114782
14/07/2023 262.50p 271.50p 260.00p 262.00p 24330
13/07/2023 267.50p 268.00p 262.00p 265.00p 695610
12/07/2023 266.00p 272.50p 263.86p 268.00p 281005
11/07/2023 260.00p 266.50p 257.88p 266.50p 74595
10/07/2023 260.00p 262.00p 256.50p 260.00p 50557
07/07/2023 259.50p 261.50p 251.99p 261.50p 36587
06/07/2023 260.00p 263.50p 259.40p 261.00p 35295
05/07/2023 268.00p 271.00p 264.99p 265.00p 61517
04/07/2023 265.00p 265.00p 257.00p 265.00p 59911
03/07/2023 260.00p 268.00p 255.00p 263.50p 110242
30/06/2023 251.50p 265.00p 251.50p 260.00p 164956
29/06/2023 256.50p 257.00p 250.00p 253.00p 39354
28/06/2023 253.50p 259.50p 253.50p 259.50p 57175
27/06/2023 259.50p 259.50p 254.50p 255.00p 84644
26/06/2023 265.00p 268.15p 244.00p 253.00p 479057
23/06/2023 256.50p 260.78p 256.00p 260.00p 192486
22/06/2023 260.50p 263.00p 256.00p 261.00p 192031
21/06/2023 271.00p 276.50p 265.00p 270.00p 99503
20/06/2023 274.50p 276.00p 270.98p 273.00p 102933
19/06/2023 279.00p 279.00p 272.50p 275.50p 85360
16/06/2023 263.00p 283.00p 260.00p 278.00p 795356
15/06/2023 262.00p 263.80p 256.00p 258.50p 243284
14/06/2023 257.50p 268.50p 256.92p 264.50p 124501
13/06/2023 269.00p 269.00p 260.93p 262.00p 206930
12/06/2023 268.50p 272.50p 267.00p 270.50p 116180
09/06/2023 270.50p 273.77p 267.84p 268.00p 168473
08/06/2023 272.50p 284.50p 270.00p 270.00p 117672
07/06/2023 271.50p 275.00p 270.50p 273.00p 80764
06/06/2023 274.00p 275.00p 270.00p 273.50p 80637
05/06/2023 267.00p 278.00p 267.00p 273.50p 195886
02/06/2023 260.00p 271.50p 255.86p 267.50p 145993
01/06/2023 250.50p 257.99p 242.00p 255.00p 934717
31/05/2023 260.00p 260.00p 231.15p 243.50p 3975350
30/05/2023 264.50p 264.50p 256.26p 258.50p 315004
26/05/2023 277.00p 283.00p 255.50p 255.50p 308868
25/05/2023 282.00p 282.50p 272.50p 277.00p 73200
24/05/2023 281.00p 284.50p 278.50p 281.50p 62340
23/05/2023 281.00p 285.51p 271.50p 281.50p 137780
22/05/2023 286.50p 287.10p 273.40p 277.00p 115602
19/05/2023 279.50p 286.50p 275.50p 286.50p 43922
18/05/2023 278.00p 288.50p 274.00p 274.00p 48944
17/05/2023 272.00p 277.00p 272.00p 276.00p 79130
16/05/2023 280.50p 289.50p 270.00p 275.50p 45828
15/05/2023 278.50p 280.00p 270.90p 274.00p 112802
12/05/2023 291.50p 294.00p 275.50p 275.50p 160256
11/05/2023 295.00p 303.50p 287.50p 290.00p 71715
10/05/2023 295.50p 300.00p 292.03p 296.50p 47197
09/05/2023 301.50p 307.50p 294.50p 294.50p 32134
05/05/2023 302.00p 303.00p 300.00p 300.00p 66474
04/05/2023 310.50p 310.50p 298.00p 301.50p 57619
03/05/2023 304.00p 309.00p 303.50p 304.50p 65212
02/05/2023 310.00p 310.00p 301.00p 303.50p 136332
28/04/2023 300.00p 305.00p 295.00p 300.00p 186474
27/04/2023 305.50p 311.50p 300.00p 300.00p 56720
26/04/2023 310.50p 313.00p 305.50p 305.50p 68041

*Close Price adjusted for both dividends and splits