Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
25/04/2023 310.50p 311.50p 308.00p 309.50p 138100
24/04/2023 309.50p 318.29p 305.00p 312.00p 26910
21/04/2023 305.00p 312.00p 305.00p 312.00p 37298
20/04/2023 305.00p 323.62p 305.00p 305.00p 55150
19/04/2023 307.50p 324.50p 306.00p 306.00p 63570
18/04/2023 329.00p 329.00p 309.00p 309.00p 77204
17/04/2023 315.50p 318.09p 310.50p 314.50p 87264
14/04/2023 315.00p 318.00p 311.28p 315.50p 26393
13/04/2023 318.00p 319.43p 310.50p 315.00p 23530
12/04/2023 307.00p 321.50p 307.00p 321.50p 39282
11/04/2023 320.00p 320.00p 308.13p 317.00p 91593
06/04/2023 305.50p 307.50p 304.50p 305.50p 55526
05/04/2023 311.00p 319.15p 301.00p 301.00p 49624
04/04/2023 315.50p 318.50p 311.00p 311.00p 22892
03/04/2023 295.00p 316.50p 295.00p 312.00p 77143
31/03/2023 294.50p 305.09p 293.40p 300.00p 104983
30/03/2023 305.00p 306.00p 290.61p 298.00p 69506
29/03/2023 300.00p 304.08p 293.50p 299.50p 79270
28/03/2023 320.00p 320.00p 292.50p 293.50p 138345
27/03/2023 316.00p 318.17p 303.48p 308.50p 49128
24/03/2023 300.00p 309.50p 295.00p 302.50p 225169
23/03/2023 317.50p 317.50p 297.50p 297.50p 100352
22/03/2023 315.00p 317.50p 310.50p 310.50p 59714
21/03/2023 334.00p 334.00p 315.00p 315.00p 36419
20/03/2023 322.50p 331.44p 316.17p 319.00p 45119
17/03/2023 325.00p 334.50p 319.00p 323.50p 87042
16/03/2023 324.00p 334.49p 322.00p 322.50p 47931
15/03/2023 323.00p 333.93p 316.50p 324.00p 29449
14/03/2023 329.00p 329.00p 324.50p 324.50p 31999
13/03/2023 325.00p 325.50p 315.50p 316.50p 71570
10/03/2023 328.00p 334.74p 325.00p 326.50p 34524
09/03/2023 343.50p 355.55p 332.00p 332.00p 84412
08/03/2023 347.00p 348.48p 342.00p 344.00p 42379
07/03/2023 351.00p 351.00p 348.00p 350.00p 19915
06/03/2023 353.00p 362.50p 346.00p 346.50p 42164
03/03/2023 353.50p 357.50p 351.00p 353.50p 52407
02/03/2023 357.00p 362.70p 351.00p 353.00p 18242
01/03/2023 360.00p 364.50p 354.26p 355.00p 34117
28/02/2023 361.00p 362.00p 353.00p 355.00p 97934
27/02/2023 366.00p 369.50p 354.75p 360.00p 31467
24/02/2023 365.00p 369.50p 359.00p 359.00p 55534
23/02/2023 358.00p 363.00p 352.50p 363.00p 26274
22/02/2023 353.50p 362.60p 349.50p 349.50p 30825
21/02/2023 357.00p 364.50p 344.00p 346.00p 55127
20/02/2023 350.50p 361.00p 345.00p 353.50p 76362
17/02/2023 361.00p 362.50p 329.80p 356.00p 26390
16/02/2023 360.00p 367.50p 357.50p 365.00p 58521
15/02/2023 369.50p 369.50p 356.50p 360.00p 12041
14/02/2023 360.00p 369.00p 360.00p 367.50p 43127
13/02/2023 364.00p 374.85p 363.00p 366.50p 12918
10/02/2023 377.50p 377.50p 360.50p 361.00p 36455
09/02/2023 380.50p 383.30p 366.51p 376.50p 19471
08/02/2023 390.00p 390.00p 381.00p 382.00p 33146
07/02/2023 394.00p 399.00p 377.00p 389.00p 623306
06/02/2023 386.50p 390.00p 379.50p 388.00p 46924
03/02/2023 380.00p 386.42p 375.16p 381.00p 36501
02/02/2023 366.00p 395.50p 363.34p 387.50p 64454
01/02/2023 363.00p 372.50p 361.50p 365.00p 167551
31/01/2023 353.00p 360.50p 353.00p 360.00p 172620
30/01/2023 351.00p 362.00p 351.00p 358.50p 44855
27/01/2023 364.00p 364.00p 354.00p 358.00p 31288
26/01/2023 347.50p 366.00p 347.50p 364.00p 222621
25/01/2023 354.00p 357.50p 354.00p 357.50p 60427
24/01/2023 347.00p 357.50p 340.88p 353.50p 15697
23/01/2023 354.00p 357.03p 354.00p 355.00p 45808
20/01/2023 358.00p 359.00p 348.50p 349.00p 50434
19/01/2023 360.00p 360.00p 342.00p 342.00p 106401
18/01/2023 359.00p 363.00p 352.00p 352.00p 73206
17/01/2023 362.00p 367.92p 358.50p 358.50p 20310
16/01/2023 358.00p 365.00p 358.00p 363.50p 24202
13/01/2023 345.50p 360.31p 345.00p 358.00p 67364
12/01/2023 340.00p 362.50p 340.00p 362.50p 31351
11/01/2023 334.00p 343.00p 331.50p 343.00p 81613
10/01/2023 332.00p 335.00p 327.00p 327.00p 16778
09/01/2023 332.00p 334.50p 330.00p 330.00p 31121
06/01/2023 330.00p 338.50p 328.14p 330.00p 20924
05/01/2023 334.00p 334.00p 328.00p 328.00p 10398
04/01/2023 336.00p 339.50p 330.00p 331.00p 41753
03/01/2023 340.00p 342.50p 328.25p 333.00p 44045
30/12/2022 336.50p 341.00p 331.50p 333.50p 24276
29/12/2022 334.50p 340.00p 330.00p 338.50p 45871
28/12/2022 337.50p 337.50p 334.50p 335.00p 22047
23/12/2022 325.00p 335.50p 325.00p 335.50p 16514
22/12/2022 327.50p 328.78p 325.00p 326.00p 13025
21/12/2022 310.00p 329.00p 310.00p 327.00p 29851
20/12/2022 322.50p 323.50p 314.00p 320.00p 53461
19/12/2022 325.50p 327.00p 319.00p 323.00p 34654
16/12/2022 333.00p 333.00p 310.40p 325.00p 309386
15/12/2022 332.50p 337.00p 331.50p 335.50p 52299
14/12/2022 330.50p 335.00p 330.00p 335.00p 65456
13/12/2022 322.50p 332.00p 320.00p 332.00p 72898
12/12/2022 318.00p 319.00p 314.00p 318.00p 80196
09/12/2022 317.00p 319.50p 315.00p 318.50p 34459
08/12/2022 321.00p 323.00p 317.00p 317.00p 44829
07/12/2022 318.50p 319.50p 315.00p 316.50p 485126
06/12/2022 323.50p 326.00p 318.50p 318.50p 69466
05/12/2022 334.50p 338.50p 324.50p 326.00p 87898
02/12/2022 341.00p 341.00p 330.00p 334.00p 192125
01/12/2022 335.00p 346.00p 330.25p 340.00p 306236

*Close Price adjusted for both dividends and splits