Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
10/02/2022 411.00p 420.00p 402.50p 418.00p 157277
09/02/2022 412.50p 419.00p 407.00p 407.00p 100839
08/02/2022 392.50p 415.64p 392.50p 410.00p 114998
07/02/2022 415.50p 420.00p 408.00p 408.00p 50399
04/02/2022 416.00p 434.00p 400.50p 419.00p 84377
03/02/2022 432.00p 432.00p 417.00p 421.00p 68913
02/02/2022 434.00p 436.65p 423.50p 425.00p 247113
01/02/2022 450.50p 450.50p 426.00p 429.00p 16994
31/01/2022 442.00p 458.08p 428.00p 430.00p 585177
28/01/2022 424.50p 439.00p 418.00p 425.50p 133370
27/01/2022 442.00p 442.00p 425.00p 425.00p 115573
26/01/2022 432.00p 441.00p 423.00p 434.00p 181840
25/01/2022 438.00p 438.00p 421.00p 434.50p 81146
24/01/2022 415.00p 426.50p 408.00p 420.00p 62333
21/01/2022 437.50p 441.00p 423.00p 430.00p 49451
20/01/2022 436.50p 444.25p 434.00p 440.50p 9014
19/01/2022 434.00p 438.00p 432.70p 438.00p 46242
18/01/2022 442.50p 442.50p 436.50p 438.00p 60618
17/01/2022 444.00p 452.50p 437.00p 441.00p 7199
14/01/2022 436.00p 444.00p 436.00p 440.00p 41282
13/01/2022 452.50p 452.50p 427.50p 436.00p 48014
12/01/2022 443.50p 472.00p 434.00p 443.00p 90905
10/01/2022 436.00p 451.50p 436.00p 436.00p 77374
07/01/2022 441.00p 451.39p 440.50p 441.00p 31168
06/01/2022 438.50p 447.50p 438.00p 447.50p 117776
05/01/2022 438.50p 454.75p 438.50p 450.00p 115368
04/01/2022 460.00p 460.00p 446.00p 450.00p 155470
31/12/2021 460.00p 460.00p 450.00p 454.00p 119001
30/12/2021 447.50p 453.50p 439.50p 446.50p 22063
29/12/2021 472.50p 472.50p 443.00p 452.00p 25618
24/12/2021 449.50p 450.00p 445.00p 445.00p 19458
23/12/2021 446.50p 454.50p 433.00p 441.50p 35889
22/12/2021 430.00p 448.00p 430.00p 443.50p 27750
21/12/2021 428.00p 445.72p 428.00p 443.50p 32294
20/12/2021 422.50p 446.00p 422.50p 445.00p 42810
17/12/2021 451.50p 455.00p 430.00p 445.00p 130083
16/12/2021 431.50p 431.50p 427.00p 428.00p 118284
15/12/2021 425.00p 437.00p 419.50p 437.00p 13728
14/12/2021 438.50p 438.50p 426.00p 431.50p 16392
13/12/2021 432.00p 439.50p 430.00p 433.50p 100495
10/12/2021 440.00p 440.00p 425.00p 435.50p 26786
09/12/2021 442.00p 450.50p 439.50p 443.50p 30344
08/12/2021 442.00p 452.00p 441.00p 451.00p 50354
07/12/2021 448.50p 453.00p 437.00p 451.00p 18519
06/12/2021 419.50p 437.00p 408.25p 430.00p 57258
03/12/2021 435.00p 435.00p 416.00p 420.00p 35046
02/12/2021 414.00p 438.00p 414.00p 437.00p 25813
01/12/2021 420.00p 446.00p 420.00p 435.00p 30711
30/11/2021 431.50p 441.00p 425.50p 439.00p 171970
29/11/2021 436.00p 448.50p 428.34p 440.00p 82240
26/11/2021 458.00p 458.00p 424.50p 426.50p 54865
25/11/2021 446.50p 450.44p 439.00p 449.00p 12203
24/11/2021 462.00p 462.00p 447.00p 450.00p 45315
23/11/2021 453.50p 456.00p 438.00p 445.50p 33388
22/11/2021 462.00p 462.00p 420.00p 435.50p 28509
19/11/2021 441.50p 443.50p 429.66p 443.50p 22796
18/11/2021 454.50p 458.00p 414.50p 452.00p 51198
17/11/2021 436.50p 480.50p 428.20p 448.00p 102209
16/11/2021 436.50p 466.50p 436.50p 441.50p 58081
15/11/2021 436.00p 448.00p 431.00p 446.00p 69238
12/11/2021 466.50p 475.00p 440.00p 447.50p 19542
11/11/2021 453.50p 460.00p 433.00p 455.00p 29126
10/11/2021 493.00p 497.00p 454.00p 458.50p 37721
09/11/2021 478.00p 492.90p 461.00p 465.00p 14066
08/11/2021 467.00p 473.50p 466.00p 468.50p 57791
05/11/2021 478.50p 491.00p 460.00p 470.00p 36578
04/11/2021 452.00p 479.00p 447.00p 460.00p 284708
03/11/2021 440.50p 450.00p 430.50p 445.00p 73096
02/11/2021 481.50p 481.50p 433.50p 440.00p 59676
01/11/2021 455.00p 464.50p 439.50p 461.00p 78509
29/10/2021 451.50p 469.00p 451.50p 460.00p 54354
28/10/2021 461.00p 474.00p 451.50p 474.00p 60832
27/10/2021 448.50p 472.00p 448.50p 472.00p 105939
26/10/2021 463.00p 463.00p 440.50p 463.00p 125449
25/10/2021 474.50p 474.50p 449.50p 458.50p 24657
22/10/2021 448.50p 460.50p 446.00p 455.00p 95294
21/10/2021 450.50p 461.50p 446.50p 455.50p 30396
20/10/2021 437.50p 457.00p 437.50p 447.00p 17830
19/10/2021 473.00p 473.00p 446.00p 461.50p 628771
18/10/2021 466.00p 483.50p 439.50p 455.50p 20425
15/10/2021 441.50p 483.00p 440.00p 461.00p 487149
14/10/2021 445.00p 461.00p 441.00p 447.50p 10821
13/10/2021 457.50p 457.50p 441.00p 448.00p 32468
12/10/2021 448.50p 483.00p 446.00p 457.50p 64347
11/10/2021 465.50p 466.50p 441.00p 465.50p 49410
08/10/2021 470.00p 470.00p 459.50p 460.00p 54838
07/10/2021 458.00p 464.50p 451.25p 458.50p 24988
06/10/2021 462.00p 465.50p 445.50p 457.50p 30418
05/10/2021 448.00p 488.00p 437.00p 457.50p 63583
04/10/2021 463.00p 502.00p 437.50p 442.00p 42608
01/10/2021 448.50p 448.50p 435.50p 440.00p 24084
30/09/2021 465.50p 465.50p 440.50p 442.00p 97536
29/09/2021 450.50p 459.00p 426.50p 444.50p 62205
28/09/2021 464.50p 474.50p 437.00p 455.00p 31830
27/09/2021 465.00p 471.29p 451.00p 458.50p 20350
24/09/2021 463.00p 496.50p 444.54p 456.50p 60628
23/09/2021 471.00p 494.50p 469.00p 472.50p 332226
22/09/2021 464.50p 477.00p 457.50p 467.00p 35900
21/09/2021 460.50p 460.50p 440.50p 451.00p 45127
20/09/2021 459.00p 459.00p 436.28p 440.00p 37243
17/09/2021 455.50p 470.00p 447.50p 447.50p 195905
16/09/2021 460.50p 462.50p 436.00p 456.00p 46468
15/09/2021 455.00p 463.50p 444.00p 446.00p 55768
14/09/2021 458.00p 467.50p 446.50p 453.50p 46114
13/09/2021 446.50p 464.00p 442.50p 447.00p 48362
10/09/2021 459.00p 463.00p 448.00p 448.00p 35420
09/09/2021 444.00p 464.00p 442.00p 452.00p 48114
08/09/2021 458.50p 484.82p 431.00p 431.00p 61236
07/09/2021 493.00p 493.00p 472.00p 478.50p 331317
06/09/2021 497.00p 497.00p 471.00p 471.00p 39969
03/09/2021 464.50p 490.00p 464.50p 490.00p 17478
02/09/2021 474.00p 489.50p 474.00p 487.50p 52888
01/09/2021 466.50p 490.00p 466.15p 482.50p 75928
31/08/2021 457.50p 475.00p 449.49p 473.00p 168521
30/08/2021 460.00p 464.50p 460.00p 460.00p 66797
27/08/2021 460.00p 464.50p 460.00p 460.00p 66797
26/08/2021 466.50p 470.20p 459.50p 460.00p 77009
25/08/2021 465.00p 480.00p 465.00p 468.00p 24648
24/08/2021 474.00p 482.00p 466.00p 466.00p 29480
23/08/2021 487.50p 491.50p 481.00p 481.00p 14977
20/08/2021 487.50p 493.50p 475.00p 489.50p 21398
19/08/2021 507.00p 507.00p 476.50p 484.50p 62285
18/08/2021 503.00p 503.00p 473.00p 484.00p 15296
17/08/2021 491.00p 494.50p 480.00p 481.00p 42792
16/08/2021 485.00p 513.00p 464.50p 497.00p 283258
13/08/2021 481.50p 486.00p 474.08p 484.00p 56004
12/08/2021 449.00p 494.50p 449.00p 481.50p 72108
11/08/2021 475.00p 475.00p 442.00p 466.50p 25171
10/08/2021 460.50p 471.50p 458.00p 464.50p 80815
09/08/2021 452.50p 467.00p 450.50p 460.00p 53801
06/08/2021 437.50p 461.00p 437.50p 456.50p 67622
05/08/2021 459.00p 472.50p 452.00p 459.00p 19625
04/08/2021 432.00p 460.00p 432.00p 450.00p 21109
03/08/2021 460.00p 464.50p 437.50p 451.00p 34335
02/08/2021 459.50p 465.00p 455.50p 463.50p 52612
30/07/2021 462.50p 471.00p 441.00p 455.00p 101214
29/07/2021 459.00p 463.63p 447.00p 457.50p 17087
28/07/2021 458.00p 464.00p 441.50p 454.00p 124100
27/07/2021 433.00p 464.00p 433.00p 461.00p 236279
26/07/2021 459.50p 459.50p 431.00p 454.00p 12570
23/07/2021 449.50p 463.50p 446.50p 453.00p 39185
22/07/2021 468.00p 468.03p 442.00p 447.00p 54421
21/07/2021 442.00p 476.00p 422.00p 449.50p 213919
20/07/2021 426.50p 429.00p 418.00p 425.00p 107906
19/07/2021 429.00p 470.00p 409.19p 424.00p 257919
16/07/2021 437.00p 476.00p 436.50p 440.00p 96143
15/07/2021 446.00p 453.00p 441.00p 441.50p 18891
14/07/2021 446.50p 452.00p 431.60p 441.50p 21874
13/07/2021 447.50p 450.00p 438.08p 450.00p 67095
12/07/2021 449.50p 458.50p 436.00p 445.00p 149439
09/07/2021 444.00p 444.00p 436.00p 443.50p 89430
08/07/2021 443.50p 444.00p 434.00p 440.00p 36549
07/07/2021 448.00p 461.50p 441.50p 441.50p 76410
06/07/2021 443.50p 447.00p 432.50p 447.00p 87252
05/07/2021 440.50p 441.00p 429.00p 438.50p 12445
02/07/2021 444.00p 444.00p 433.00p 440.00p 98952
01/07/2021 439.00p 455.50p 435.00p 438.00p 232265
30/06/2021 448.00p 448.00p 429.00p 435.00p 102402
29/06/2021 460.00p 468.90p 435.50p 456.00p 39934
28/06/2021 452.00p 452.81p 433.00p 438.00p 20674
25/06/2021 464.00p 464.00p 443.00p 448.00p 16943
24/06/2021 447.00p 459.50p 439.00p 444.00p 48159
23/06/2021 450.50p 460.00p 440.50p 450.00p 62783
22/06/2021 461.00p 480.00p 443.50p 449.50p 34392
21/06/2021 440.00p 452.50p 436.50p 442.50p 43606
18/06/2021 445.50p 476.50p 425.50p 437.50p 288321
17/06/2021 440.00p 458.00p 430.50p 446.00p 110284
16/06/2021 468.00p 485.50p 452.00p 456.50p 300745
15/06/2021 454.50p 458.50p 437.09p 454.50p 53334
14/06/2021 450.50p 460.50p 440.00p 453.50p 49376
11/06/2021 444.50p 444.50p 425.00p 438.00p 46838
10/06/2021 444.00p 455.94p 431.00p 441.50p 551904
09/06/2021 441.50p 458.50p 432.00p 445.00p 135493
08/06/2021 453.50p 454.00p 439.00p 451.50p 40272
07/06/2021 454.50p 472.00p 442.61p 446.00p 68728
04/06/2021 425.00p 457.50p 415.75p 450.00p 63805
03/06/2021 445.00p 445.00p 431.50p 431.50p 33784
02/06/2021 445.00p 447.00p 427.00p 447.00p 105450
01/06/2021 440.00p 445.00p 422.00p 430.50p 36979
28/05/2021 435.00p 441.49p 405.50p 440.00p 49061
27/05/2021 425.00p 440.00p 425.00p 430.00p 171898
26/05/2021 429.50p 440.00p 405.50p 420.00p 76615
25/05/2021 425.50p 432.00p 422.50p 430.00p 213385
24/05/2021 435.00p 439.50p 419.10p 425.00p 11111
21/05/2021 413.50p 432.50p 413.50p 430.50p 73223
20/05/2021 438.00p 440.00p 418.67p 434.00p 53891
19/05/2021 417.50p 439.50p 408.50p 430.00p 13156
18/05/2021 437.00p 437.00p 404.50p 418.00p 41754
17/05/2021 426.00p 429.00p 417.50p 419.50p 29413
14/05/2021 436.50p 437.00p 418.50p 418.50p 23973
13/05/2021 443.50p 443.50p 419.00p 422.00p 246213
12/05/2021 450.00p 450.00p 412.36p 439.00p 40494
11/05/2021 424.00p 447.50p 412.50p 438.50p 42578
10/05/2021 434.00p 440.00p 425.50p 440.00p 410800
07/05/2021 428.50p 449.50p 424.50p 430.00p 41373
06/05/2021 432.00p 449.50p 410.00p 430.00p 98109
05/05/2021 412.50p 440.32p 412.50p 428.00p 43821
04/05/2021 406.00p 442.50p 406.00p 433.00p 76957
03/05/2021 417.00p 439.50p 404.50p 424.00p 112578
30/04/2021 417.00p 439.50p 404.50p 424.00p 112578

*Close Price adjusted for both dividends and splits