Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
29/03/2021 401.00p 412.70p 389.50p 396.50p 76305
26/03/2021 424.50p 424.50p 387.00p 405.00p 134981
25/03/2021 400.00p 416.50p 395.00p 401.00p 32259
24/03/2021 414.00p 414.00p 400.00p 403.00p 25132
23/03/2021 406.50p 406.68p 388.00p 403.50p 67811
22/03/2021 424.50p 424.50p 389.14p 401.00p 74303
19/03/2021 394.50p 424.50p 394.00p 403.50p 125364
18/03/2021 399.50p 420.50p 399.50p 404.00p 65608
17/03/2021 434.00p 434.00p 410.00p 416.50p 32176
16/03/2021 441.00p 441.00p 410.50p 426.00p 55872
15/03/2021 419.50p 443.00p 401.00p 410.50p 21778
12/03/2021 387.50p 425.00p 387.50p 403.00p 201988
11/03/2021 419.50p 427.00p 401.00p 406.50p 50990
10/03/2021 388.00p 416.00p 388.00p 400.50p 65687
09/03/2021 393.50p 445.50p 385.00p 406.50p 43905
08/03/2021 397.50p 401.32p 387.50p 393.50p 21462
05/03/2021 388.50p 399.05p 382.50p 390.50p 118892
04/03/2021 375.00p 399.50p 372.50p 384.00p 77412
03/03/2021 387.50p 416.00p 376.00p 388.00p 72225
02/03/2021 383.00p 387.00p 363.50p 375.50p 70644
01/03/2021 373.50p 393.00p 368.44p 379.50p 66478
26/02/2021 393.50p 415.50p 380.00p 380.00p 218201
25/02/2021 400.00p 410.00p 387.00p 395.00p 163589
24/02/2021 388.00p 402.00p 371.35p 398.00p 82473
23/02/2021 377.00p 399.50p 377.00p 381.00p 55757
22/02/2021 370.50p 388.50p 363.50p 373.50p 22374
19/02/2021 370.00p 380.00p 366.00p 378.50p 47996
18/02/2021 355.00p 378.00p 355.00p 370.00p 400610
17/02/2021 389.00p 389.00p 370.00p 371.50p 82563
16/02/2021 380.50p 390.00p 368.48p 378.00p 57655
15/02/2021 383.00p 391.50p 364.00p 372.00p 18392
12/02/2021 360.00p 390.00p 360.00p 366.00p 118623
11/02/2021 345.00p 360.00p 345.00p 359.50p 48939
10/02/2021 360.50p 374.00p 345.50p 356.00p 70080
09/02/2021 355.00p 370.00p 346.00p 365.50p 43698
08/02/2021 361.50p 373.50p 361.00p 365.50p 68883
05/02/2021 374.00p 374.00p 348.50p 362.00p 67111
04/02/2021 373.00p 377.88p 351.00p 363.50p 105953
03/02/2021 381.00p 384.50p 370.50p 375.00p 83555
02/02/2021 378.00p 380.35p 370.50p 374.50p 86096
01/02/2021 381.50p 382.50p 375.00p 377.00p 100051
29/01/2021 390.00p 390.00p 368.00p 379.00p 108719
28/01/2021 382.50p 385.00p 374.00p 384.00p 104992
27/01/2021 390.00p 390.00p 377.00p 383.00p 123054
26/01/2021 386.50p 386.50p 360.50p 374.00p 157518
25/01/2021 386.00p 389.50p 385.00p 387.00p 83989
22/01/2021 390.00p 390.00p 380.00p 390.00p 256297
21/01/2021 392.00p 394.50p 381.50p 381.50p 121073
20/01/2021 388.00p 392.74p 381.00p 389.00p 35579
19/01/2021 387.50p 394.00p 380.50p 394.00p 79430
18/01/2021 382.50p 389.50p 380.00p 381.50p 25832
15/01/2021 395.50p 395.50p 380.50p 385.50p 35838
14/01/2021 388.00p 388.00p 380.00p 380.00p 44594
13/01/2021 394.00p 400.99p 373.50p 383.50p 84609
12/01/2021 399.50p 409.50p 382.50p 391.00p 61288
11/01/2021 419.00p 419.00p 382.00p 382.00p 92579
08/01/2021 406.50p 419.00p 400.00p 400.00p 62522
07/01/2021 400.50p 416.50p 386.50p 416.50p 65226
06/01/2021 392.00p 405.00p 381.00p 400.00p 30994
05/01/2021 375.00p 399.50p 375.00p 393.00p 54304
04/01/2021 389.50p 389.50p 374.50p 378.50p 43533
31/12/2020 360.50p 390.00p 360.50p 373.50p 47288
30/12/2020 360.00p 389.50p 360.00p 381.00p 64652
24/12/2020 372.00p 379.50p 358.00p 367.00p 5454
23/12/2020 353.50p 365.50p 352.00p 360.00p 24379
22/12/2020 350.00p 359.50p 350.00p 350.00p 65274
21/12/2020 374.00p 382.50p 332.00p 351.50p 86450
18/12/2020 369.50p 370.00p 357.50p 358.50p 220206
17/12/2020 365.00p 376.00p 359.50p 367.00p 155757
16/12/2020 361.50p 365.00p 351.50p 364.00p 53020
15/12/2020 364.50p 365.00p 358.00p 365.00p 60704
14/12/2020 357.50p 360.50p 353.00p 360.50p 90358
11/12/2020 381.00p 381.00p 345.50p 355.00p 100806
10/12/2020 377.00p 385.50p 362.00p 364.00p 42740
09/12/2020 386.00p 386.07p 370.00p 370.00p 81373
08/12/2020 393.50p 401.00p 376.50p 377.50p 56744
07/12/2020 399.50p 400.00p 390.00p 390.00p 423246
04/12/2020 376.00p 405.50p 376.00p 398.50p 18194
03/12/2020 385.00p 404.00p 380.50p 390.00p 36444
02/12/2020 381.50p 400.00p 379.13p 392.50p 46430
01/12/2020 352.00p 381.50p 352.00p 379.00p 28160
30/11/2020 352.00p 376.50p 352.00p 364.00p 163513
27/11/2020 390.50p 397.50p 353.50p 366.50p 121316
26/11/2020 405.00p 405.00p 380.00p 382.50p 121038
25/11/2020 384.00p 403.50p 380.50p 403.50p 82990
24/11/2020 390.00p 401.50p 383.00p 392.00p 56376
23/11/2020 386.50p 395.50p 373.50p 388.00p 79563
20/11/2020 403.50p 403.50p 387.00p 387.00p 30393
19/11/2020 404.00p 406.50p 390.00p 390.00p 37182
18/11/2020 405.00p 405.00p 390.00p 390.00p 29701
17/11/2020 414.50p 423.50p 396.30p 400.00p 125346
16/11/2020 409.00p 420.50p 395.23p 417.00p 65807
13/11/2020 395.00p 414.50p 386.50p 407.50p 54365
12/11/2020 395.00p 401.50p 385.50p 386.50p 65527
10/11/2020 380.00p 408.00p 363.00p 405.00p 862597
09/11/2020 359.50p 374.50p 354.29p 374.50p 352767
06/11/2020 349.00p 359.50p 341.50p 347.50p 29380
05/11/2020 333.00p 360.00p 332.00p 360.00p 366294
04/11/2020 325.50p 339.50p 325.50p 338.00p 91683
03/11/2020 329.50p 336.00p 325.50p 335.00p 121910
02/11/2020 324.00p 331.00p 314.50p 331.00p 70424
30/10/2020 301.50p 340.00p 301.50p 340.00p 27716
29/10/2020 310.00p 322.00p 304.45p 312.50p 45871
28/10/2020 326.00p 334.50p 313.50p 325.00p 38715
27/10/2020 343.50p 343.60p 316.50p 329.50p 36223
26/10/2020 350.00p 350.00p 329.00p 332.50p 43930
23/10/2020 345.00p 345.50p 332.00p 337.00p 40086
22/10/2020 320.50p 342.31p 320.50p 340.00p 52794
21/10/2020 329.50p 336.50p 322.92p 333.00p 42933
20/10/2020 325.50p 334.50p 319.50p 327.00p 59550
19/10/2020 328.00p 335.00p 310.00p 335.00p 54098
16/10/2020 329.50p 330.00p 315.50p 329.00p 75644
15/10/2020 344.00p 344.00p 323.00p 328.00p 67312
14/10/2020 345.00p 345.00p 334.00p 343.00p 191375
13/10/2020 335.00p 342.50p 335.00p 337.00p 95837
12/10/2020 330.00p 338.00p 327.00p 335.00p 51670
09/10/2020 327.00p 332.00p 318.50p 331.00p 54009
08/10/2020 312.00p 330.00p 312.00p 327.50p 102265
07/10/2020 324.50p 331.50p 320.00p 325.00p 88070
06/10/2020 319.00p 336.00p 312.00p 323.50p 83127
05/10/2020 311.50p 318.50p 309.50p 310.00p 41792
02/10/2020 307.50p 312.00p 301.31p 311.00p 39270
01/10/2020 300.00p 312.00p 288.50p 304.00p 109517
30/09/2020 277.50p 295.50p 276.00p 295.50p 119231
29/09/2020 260.00p 279.50p 260.00p 279.00p 55349
28/09/2020 251.50p 274.50p 250.00p 272.50p 196135
25/09/2020 247.00p 250.50p 240.68p 246.00p 57900
24/09/2020 251.00p 264.50p 240.00p 246.50p 159580
23/09/2020 261.00p 262.00p 254.00p 254.00p 333763
22/09/2020 255.00p 261.00p 252.33p 260.00p 33934
21/09/2020 265.00p 276.50p 258.50p 258.50p 28720
18/09/2020 269.00p 273.38p 260.00p 264.50p 352441
17/09/2020 270.00p 276.50p 261.97p 266.00p 50080
16/09/2020 268.00p 279.50p 265.00p 265.00p 138398
15/09/2020 294.00p 294.00p 255.00p 269.00p 86187
14/09/2020 284.50p 294.50p 275.00p 281.50p 123347
11/09/2020 298.50p 302.00p 275.00p 281.00p 66191
10/09/2020 294.00p 308.00p 275.50p 294.00p 131651
09/09/2020 282.00p 296.00p 275.00p 285.50p 57833
08/09/2020 297.00p 297.00p 281.00p 283.00p 43090
07/09/2020 291.00p 295.50p 285.00p 288.50p 17918
04/09/2020 284.50p 290.00p 277.00p 288.00p 194424
03/09/2020 288.50p 296.50p 286.00p 296.50p 18715
02/09/2020 292.50p 293.50p 278.50p 290.00p 97946
01/09/2020 298.00p 299.50p 277.00p 290.00p 102889
31/08/2020 294.50p 299.50p 280.50p 284.50p 80226
28/08/2020 294.50p 299.50p 280.50p 284.50p 80226
27/08/2020 287.00p 289.50p 280.50p 284.50p 70747
26/08/2020 298.50p 301.00p 287.00p 287.50p 87281
25/08/2020 295.50p 305.50p 290.00p 290.00p 29125
24/08/2020 307.00p 307.00p 291.19p 294.00p 56256
21/08/2020 313.50p 313.50p 289.50p 307.00p 119810
20/08/2020 310.00p 313.50p 295.00p 302.00p 62396
19/08/2020 300.50p 311.70p 300.00p 301.00p 33822
18/08/2020 315.00p 315.00p 297.00p 298.00p 33691
17/08/2020 310.00p 314.50p 302.00p 308.50p 55813
14/08/2020 313.00p 319.50p 300.00p 303.00p 43640
13/08/2020 303.00p 315.00p 303.00p 305.00p 29887
12/08/2020 311.50p 312.50p 298.00p 302.00p 66377
11/08/2020 295.00p 314.50p 295.00p 307.00p 25673
10/08/2020 308.50p 313.00p 300.50p 301.00p 64855
07/08/2020 314.50p 315.00p 302.50p 304.00p 35239
06/08/2020 307.00p 312.99p 297.00p 301.50p 70916
05/08/2020 317.50p 322.50p 300.00p 306.00p 84595
04/08/2020 302.50p 323.50p 294.00p 302.00p 77596
03/08/2020 300.00p 319.00p 295.15p 317.00p 86066
31/07/2020 315.50p 320.00p 300.00p 304.50p 50329
30/07/2020 322.50p 324.50p 300.50p 303.00p 84325
29/07/2020 307.50p 328.00p 305.00p 315.00p 370650
28/07/2020 303.50p 320.50p 296.00p 310.50p 63491
27/07/2020 300.00p 310.25p 293.00p 307.00p 71077
24/07/2020 311.50p 311.50p 300.00p 304.50p 52766
23/07/2020 310.00p 325.50p 300.00p 316.00p 72659
22/07/2020 307.50p 311.00p 303.20p 308.00p 9059
21/07/2020 310.50p 314.00p 293.00p 309.00p 180653
20/07/2020 315.00p 315.47p 300.00p 303.00p 41821
17/07/2020 312.00p 312.50p 300.00p 306.00p 30250
16/07/2020 310.00p 315.00p 305.00p 305.50p 112949
15/07/2020 313.00p 313.00p 303.50p 310.00p 55269
14/07/2020 316.50p 316.50p 302.00p 308.00p 24720
13/07/2020 312.50p 316.00p 296.50p 296.50p 25381
10/07/2020 312.50p 320.21p 308.00p 308.00p 34022
09/07/2020 322.00p 322.00p 298.50p 310.50p 62857
08/07/2020 317.00p 317.00p 301.33p 313.50p 69771
07/07/2020 322.00p 322.00p 305.50p 319.50p 75063
06/07/2020 315.00p 322.00p 313.00p 313.00p 90048
03/07/2020 338.50p 338.50p 302.50p 315.00p 110549
02/07/2020 312.50p 337.64p 312.50p 323.50p 28978
01/07/2020 294.50p 337.50p 294.50p 328.00p 55565
30/06/2020 320.50p 326.34p 298.62p 309.00p 111661
29/06/2020 335.00p 340.50p 310.00p 310.00p 71075
26/06/2020 315.50p 328.50p 308.50p 320.00p 87441
25/06/2020 343.50p 344.00p 323.50p 323.50p 31386
24/06/2020 345.50p 346.07p 329.00p 342.50p 108423
23/06/2020 342.00p 348.50p 335.50p 335.50p 36737
22/06/2020 360.50p 360.50p 345.00p 347.00p 72326
19/06/2020 345.50p 364.00p 345.00p 364.00p 210501
18/06/2020 361.00p 361.00p 345.00p 345.00p 153523
17/06/2020 350.00p 358.77p 345.00p 345.00p 128084
16/06/2020 345.00p 363.50p 345.00p 346.50p 46304

*Close Price adjusted for both dividends and splits