Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/07/2024 259.00p 259.00p 242.00p 242.00p 57800
28/06/2024 241.50p 253.00p 238.74p 247.50p 135769
27/06/2024 236.00p 237.25p 230.00p 236.00p 124116
26/06/2024 241.50p 245.50p 237.50p 237.50p 90812
25/06/2024 239.00p 242.50p 236.04p 240.00p 278443
24/06/2024 239.00p 239.00p 233.00p 239.00p 116670
21/06/2024 230.00p 238.00p 227.50p 238.00p 1896873
20/06/2024 226.00p 241.00p 225.50p 229.50p 121334
19/06/2024 226.00p 234.00p 226.00p 228.00p 118402
18/06/2024 221.00p 235.50p 221.00p 230.50p 411637
17/06/2024 224.50p 224.50p 219.00p 222.00p 85750
14/06/2024 224.50p 224.50p 215.50p 218.00p 38319
13/06/2024 211.00p 224.00p 211.00p 218.00p 1434465
12/06/2024 215.00p 219.50p 215.00p 219.50p 472949
11/06/2024 225.00p 225.00p 212.00p 214.50p 373352
10/06/2024 211.00p 223.50p 211.00p 215.00p 471590
07/06/2024 217.50p 219.50p 215.00p 215.00p 603085
06/06/2024 214.50p 217.74p 213.60p 215.00p 182976
05/06/2024 220.00p 220.00p 211.50p 211.50p 67404
04/06/2024 218.00p 223.50p 214.50p 214.50p 386924
03/06/2024 225.00p 225.00p 222.50p 222.50p 108625
31/05/2024 225.00p 225.22p 222.50p 224.00p 80552
30/05/2024 215.00p 224.00p 215.00p 222.00p 60701
29/05/2024 225.50p 228.00p 220.00p 220.00p 7756
28/05/2024 230.00p 230.00p 218.02p 225.00p 782784
24/05/2024 230.00p 231.91p 218.00p 220.00p 101002
23/05/2024 240.00p 240.00p 221.00p 231.00p 1618575
22/05/2024 250.00p 250.00p 239.50p 245.00p 163964
21/05/2024 237.00p 250.00p 227.50p 242.00p 57982
20/05/2024 225.00p 240.00p 225.00p 237.50p 39220
17/05/2024 234.50p 241.81p 230.48p 234.50p 59562
16/05/2024 230.00p 242.02p 230.00p 235.00p 23137
15/05/2024 235.00p 244.50p 231.50p 235.00p 182295
14/05/2024 238.00p 238.00p 229.00p 238.00p 19649
13/05/2024 233.00p 239.00p 228.50p 230.50p 151824
10/05/2024 226.00p 232.28p 222.00p 232.00p 49491
09/05/2024 225.00p 225.63p 216.50p 225.00p 49683
08/05/2024 213.00p 224.50p 205.50p 220.50p 65129
07/05/2024 211.00p 220.00p 210.00p 218.00p 65200
03/05/2024 209.00p 226.28p 209.00p 212.00p 18724
02/05/2024 205.00p 216.47p 205.00p 214.00p 44251
01/05/2024 200.00p 208.50p 200.00p 208.50p 6588
30/04/2024 200.00p 207.50p 200.00p 204.00p 524764
29/04/2024 210.00p 210.00p 201.50p 208.00p 17376
26/04/2024 210.00p 213.50p 204.50p 209.50p 20624
25/04/2024 204.50p 206.00p 200.50p 205.50p 32309
24/04/2024 202.50p 208.00p 200.00p 202.50p 25510
23/04/2024 196.00p 207.16p 195.88p 202.50p 23218
22/04/2024 200.00p 201.05p 195.60p 200.00p 388584
19/04/2024 195.20p 199.70p 194.68p 195.20p 46779
18/04/2024 207.50p 210.00p 191.00p 198.40p 33503
17/04/2024 196.20p 204.26p 195.20p 198.40p 258861
16/04/2024 196.20p 201.71p 191.60p 193.40p 31720
15/04/2024 206.50p 206.50p 201.50p 203.00p 132852
12/04/2024 207.00p 207.36p 197.00p 204.50p 253807
11/04/2024 205.00p 208.00p 202.50p 206.00p 298111
10/04/2024 206.50p 206.99p 200.00p 205.00p 79041
09/04/2024 208.00p 212.00p 204.00p 205.00p 112292
08/04/2024 216.50p 216.50p 207.50p 210.00p 45859
05/04/2024 208.00p 212.28p 207.00p 210.00p 94295
04/04/2024 212.00p 212.78p 208.00p 208.00p 99469
03/04/2024 208.00p 211.63p 208.00p 210.00p 22053
02/04/2024 212.00p 212.00p 208.00p 208.50p 75754
28/03/2024 205.00p 210.94p 205.00p 208.00p 129593
27/03/2024 207.50p 212.50p 202.85p 208.00p 56272
26/03/2024 204.00p 211.64p 199.52p 211.50p 16917
25/03/2024 205.50p 212.50p 199.00p 209.50p 36955
22/03/2024 206.00p 207.00p 204.00p 206.00p 27367
21/03/2024 203.00p 208.00p 201.06p 203.00p 87455
20/03/2024 206.00p 208.00p 206.00p 207.00p 135478
19/03/2024 206.00p 209.55p 206.00p 208.00p 32430
18/03/2024 206.00p 207.27p 201.50p 207.00p 59203
15/03/2024 203.00p 207.00p 202.00p 206.50p 147155
14/03/2024 203.00p 208.50p 202.00p 204.00p 25270
13/03/2024 202.00p 205.50p 201.00p 201.00p 137761
12/03/2024 204.50p 212.50p 200.50p 202.50p 60983
11/03/2024 205.00p 207.00p 204.00p 204.00p 36316
08/03/2024 207.50p 212.50p 205.00p 206.50p 35074
07/03/2024 206.00p 206.80p 203.80p 204.00p 39345
06/03/2024 199.80p 207.50p 197.00p 203.00p 198469
05/03/2024 195.00p 196.97p 194.00p 195.40p 62756
04/03/2024 200.00p 200.00p 195.20p 196.80p 48122
01/03/2024 194.80p 198.20p 187.60p 196.00p 57389
29/02/2024 191.20p 191.20p 189.80p 191.00p 171399
28/02/2024 196.60p 196.92p 188.80p 190.80p 76676
27/02/2024 196.00p 199.00p 194.40p 194.40p 34952
26/02/2024 197.40p 206.99p 194.40p 194.80p 42614
23/02/2024 208.00p 208.00p 196.00p 196.80p 77211
22/02/2024 199.80p 201.35p 198.80p 199.20p 36917
21/02/2024 200.00p 200.00p 197.00p 197.80p 171415
20/02/2024 197.20p 197.80p 196.60p 197.00p 30481
19/02/2024 190.20p 195.00p 188.00p 195.00p 61430
16/02/2024 188.00p 192.18p 188.00p 188.80p 44950
15/02/2024 186.00p 188.60p 185.00p 188.20p 127005
14/02/2024 186.40p 189.40p 185.00p 185.00p 99620
13/02/2024 185.00p 190.61p 185.00p 186.80p 65582
12/02/2024 186.60p 191.36p 185.20p 189.20p 67005
09/02/2024 190.00p 194.20p 181.00p 189.20p 206419
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

*Close Price adjusted for both dividends and splits