Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/10/2019 387.50p 390.00p 382.00p 383.00p 234795
01/10/2019 387.00p 391.00p 385.00p 389.00p 226225
30/09/2019 383.50p 395.50p 376.00p 389.00p 94592
27/09/2019 386.50p 390.00p 386.00p 387.00p 96516
26/09/2019 382.00p 390.00p 382.00p 389.00p 199756
25/09/2019 381.50p 383.50p 380.00p 382.00p 451966
24/09/2019 373.00p 385.00p 365.00p 380.00p 214206
23/09/2019 369.50p 375.00p 368.50p 369.50p 30697
20/09/2019 355.50p 373.00p 355.50p 364.50p 110351
19/09/2019 362.50p 373.50p 360.12p 369.50p 42439
18/09/2019 360.00p 364.50p 356.50p 358.50p 457749
17/09/2019 355.50p 357.00p 350.00p 355.00p 41690
16/09/2019 353.50p 356.50p 351.00p 353.00p 60317
13/09/2019 354.00p 357.50p 351.97p 353.00p 40673
12/09/2019 353.00p 357.00p 353.00p 353.00p 127618
11/09/2019 356.50p 357.00p 354.00p 356.00p 173376
10/09/2019 360.00p 360.00p 354.50p 355.50p 21521
09/09/2019 355.00p 355.85p 353.00p 354.00p 320100
06/09/2019 354.50p 357.00p 353.50p 354.00p 18176
05/09/2019 354.50p 356.50p 350.50p 354.50p 62086
04/09/2019 355.00p 360.00p 351.00p 354.00p 13837
03/09/2019 354.00p 357.00p 351.50p 351.50p 404168
02/09/2019 353.50p 356.00p 351.00p 354.00p 46351
30/08/2019 352.50p 355.50p 345.50p 352.00p 279588
29/08/2019 356.00p 356.00p 345.00p 349.50p 46245
28/08/2019 358.50p 358.50p 350.00p 354.00p 96650
27/08/2019 364.00p 364.00p 354.50p 358.50p 105626
23/08/2019 357.00p 357.00p 353.00p 355.00p 59610
22/08/2019 352.50p 359.00p 351.00p 354.50p 57328
21/08/2019 353.00p 358.50p 352.50p 355.50p 52810
20/08/2019 355.00p 360.50p 352.00p 353.00p 13066
19/08/2019 357.00p 358.00p 351.50p 355.00p 29348
16/08/2019 357.00p 371.50p 349.50p 349.50p 21376
15/08/2019 360.00p 364.50p 355.00p 355.50p 25933
14/08/2019 358.00p 359.50p 352.50p 355.00p 30709
13/08/2019 370.50p 370.50p 349.00p 358.00p 119854
12/08/2019 366.00p 366.00p 354.50p 354.50p 35594
09/08/2019 368.50p 368.50p 348.50p 355.00p 30457
08/08/2019 361.50p 361.50p 353.50p 354.50p 30573
07/08/2019 370.00p 370.00p 347.50p 355.00p 78936
06/08/2019 346.00p 363.00p 346.00p 356.00p 27307
05/08/2019 343.50p 356.50p 343.50p 356.50p 49519
02/08/2019 351.00p 363.50p 351.00p 356.00p 21681
01/08/2019 354.50p 362.00p 354.50p 360.00p 13387
31/07/2019 364.50p 364.50p 350.00p 356.00p 335757
30/07/2019 360.50p 364.00p 357.00p 364.00p 37465
29/07/2019 347.50p 368.00p 347.50p 353.00p 25984
26/07/2019 366.00p 370.00p 358.00p 364.00p 6590
25/07/2019 380.00p 380.00p 364.00p 365.50p 19067
24/07/2019 376.50p 376.50p 361.50p 365.00p 217520
23/07/2019 363.00p 369.00p 362.00p 365.00p 30287
22/07/2019 367.00p 367.00p 359.50p 365.00p 30717
19/07/2019 352.00p 365.30p 352.00p 363.50p 339978
18/07/2019 349.00p 372.96p 349.00p 363.50p 123422
17/07/2019 360.00p 370.50p 360.00p 366.00p 14613
16/07/2019 359.00p 381.00p 359.00p 371.50p 208632
15/07/2019 373.50p 376.50p 372.50p 374.00p 9534
12/07/2019 364.00p 382.00p 364.00p 378.00p 108095
11/07/2019 364.50p 380.00p 364.50p 370.00p 174398
10/07/2019 370.00p 378.00p 370.00p 372.00p 27313
09/07/2019 380.00p 381.00p 372.50p 377.00p 266322
08/07/2019 360.00p 378.50p 360.00p 375.50p 38793
05/07/2019 387.50p 387.50p 368.00p 372.00p 38838
04/07/2019 373.50p 387.00p 373.50p 382.00p 33329
03/07/2019 367.00p 384.50p 367.00p 376.00p 27993
02/07/2019 365.00p 374.00p 365.00p 373.00p 165975
01/07/2019 380.50p 380.50p 368.00p 373.00p 252933
28/06/2019 367.00p 388.00p 367.00p 368.50p 106670
27/06/2019 368.50p 381.50p 361.00p 365.50p 195227
26/06/2019 373.00p 376.20p 361.50p 366.50p 179399
25/06/2019 374.50p 378.00p 372.00p 374.00p 20307
24/06/2019 370.50p 370.50p 353.50p 366.00p 75020
21/06/2019 368.50p 379.50p 354.50p 354.50p 238237
20/06/2019 383.00p 384.50p 351.00p 372.50p 88559
19/06/2019 379.50p 385.75p 379.50p 381.50p 130810
18/06/2019 383.50p 394.50p 378.50p 382.50p 78446
17/06/2019 404.50p 404.50p 377.00p 380.00p 156151
14/06/2019 387.00p 391.50p 370.00p 389.00p 48528
13/06/2019 406.50p 406.50p 374.00p 380.00p 104341
12/06/2019 393.00p 393.00p 386.50p 389.00p 135560
11/06/2019 390.00p 396.50p 385.00p 392.50p 119091
10/06/2019 390.00p 394.50p 370.75p 389.00p 460073
07/06/2019 341.00p 360.00p 336.50p 355.00p 194925
06/06/2019 357.50p 357.50p 341.00p 343.00p 18071
05/06/2019 351.50p 367.50p 350.50p 351.00p 187250
04/06/2019 350.00p 368.50p 350.00p 362.50p 299749
03/06/2019 370.00p 370.00p 356.50p 362.50p 47372
31/05/2019 367.50p 367.50p 362.00p 362.50p 29817
30/05/2019 363.50p 367.50p 362.00p 363.00p 10515
29/05/2019 360.00p 369.50p 360.00p 369.50p 47497
28/05/2019 345.00p 368.50p 345.00p 367.50p 152946
24/05/2019 361.50p 361.50p 348.50p 361.50p 32948
23/05/2019 346.00p 360.00p 346.00p 351.00p 55431
22/05/2019 356.00p 360.00p 345.50p 345.50p 115949
21/05/2019 360.00p 360.00p 347.00p 354.00p 31880
20/05/2019 348.50p 352.50p 348.50p 352.50p 20559
17/05/2019 347.00p 350.50p 347.00p 350.50p 13695
16/05/2019 340.00p 359.50p 340.00p 349.50p 40549
15/05/2019 348.50p 351.00p 348.50p 350.00p 29614
14/05/2019 340.00p 356.00p 340.00p 354.00p 25696
13/05/2019 345.00p 350.00p 345.00p 350.00p 14067
10/05/2019 351.50p 355.00p 346.50p 354.00p 40565
09/05/2019 344.50p 354.50p 344.00p 354.50p 13354
08/05/2019 349.50p 349.50p 345.50p 348.00p 32610
07/05/2019 350.00p 350.00p 342.00p 349.50p 15946
03/05/2019 356.50p 356.50p 340.50p 346.00p 14424
02/05/2019 342.00p 351.00p 342.00p 349.50p 33512
01/05/2019 335.00p 344.00p 335.00p 343.00p 7553
30/04/2019 345.50p 348.00p 341.50p 344.00p 12464
29/04/2019 345.00p 349.00p 341.50p 349.00p 21370
26/04/2019 335.00p 352.00p 335.00p 347.50p 26867
25/04/2019 345.00p 353.50p 334.50p 343.00p 21441
24/04/2019 339.00p 343.00p 337.00p 342.50p 71494
23/04/2019 341.50p 349.50p 339.00p 349.50p 52028
18/04/2019 347.50p 350.00p 340.00p 349.50p 38014
17/04/2019 349.50p 349.50p 340.00p 349.50p 12404
16/04/2019 350.00p 350.00p 336.50p 341.00p 20637
15/04/2019 343.50p 350.00p 337.50p 345.50p 40108
12/04/2019 343.50p 345.00p 330.50p 339.00p 13766
11/04/2019 335.50p 338.00p 331.50p 336.00p 26927
10/04/2019 330.00p 343.00p 330.00p 335.00p 107876
09/04/2019 337.50p 337.50p 325.00p 333.00p 323776
08/04/2019 345.00p 346.00p 335.00p 338.00p 29040
05/04/2019 337.50p 337.50p 331.00p 332.00p 25265
04/04/2019 341.50p 346.00p 331.00p 340.00p 41084
03/04/2019 348.50p 352.00p 341.50p 343.00p 40014
02/04/2019 335.50p 342.14p 335.02p 337.50p 26143
01/04/2019 339.50p 339.50p 332.50p 337.00p 12850
29/03/2019 350.00p 350.00p 330.50p 330.50p 184508
28/03/2019 329.50p 341.50p 329.50p 335.00p 29453
27/03/2019 343.00p 344.50p 335.50p 338.00p 57140
26/03/2019 335.00p 342.50p 335.00p 335.50p 16945
25/03/2019 341.50p 345.00p 332.00p 333.00p 54043
22/03/2019 340.00p 354.00p 337.50p 337.50p 51223
21/03/2019 348.00p 355.00p 346.50p 355.00p 42934
20/03/2019 345.00p 361.00p 345.00p 345.00p 59862
19/03/2019 353.00p 357.50p 349.50p 354.00p 12653
18/03/2019 368.50p 368.50p 352.00p 360.00p 34651
15/03/2019 330.00p 366.50p 330.00p 366.50p 201375
14/03/2019 333.50p 346.00p 333.50p 343.00p 27751
13/03/2019 344.50p 350.00p 343.50p 350.00p 32254
12/03/2019 340.00p 349.50p 339.00p 339.00p 29170
11/03/2019 332.00p 339.50p 332.00p 337.00p 30553
08/03/2019 320.00p 339.00p 320.00p 339.00p 25400
07/03/2019 334.50p 337.50p 329.00p 332.00p 79207
06/03/2019 330.00p 335.01p 330.00p 335.00p 123685
05/03/2019 340.50p 346.00p 336.50p 340.00p 39203
04/03/2019 348.00p 350.00p 341.50p 344.50p 45271
01/03/2019 344.50p 345.50p 340.50p 345.50p 17088
28/02/2019 338.50p 342.00p 338.50p 340.00p 87447
27/02/2019 340.00p 342.00p 339.50p 340.00p 23969
26/02/2019 325.00p 345.00p 325.00p 343.00p 125938
25/02/2019 325.50p 340.00p 325.50p 332.50p 35106
22/02/2019 334.50p 342.00p 327.50p 337.00p 15975
21/02/2019 344.00p 344.00p 327.50p 327.50p 85805
20/02/2019 330.00p 344.00p 330.00p 330.50p 21671
19/02/2019 330.00p 339.00p 330.00p 335.50p 59041
18/02/2019 333.00p 344.00p 333.00p 337.50p 29363
15/02/2019 349.50p 349.50p 333.00p 349.50p 87054
14/02/2019 330.00p 345.00p 330.00p 340.00p 22615
13/02/2019 330.00p 343.50p 330.00p 342.00p 211061
12/02/2019 343.50p 343.50p 337.50p 343.50p 33760
11/02/2019 347.00p 347.00p 337.50p 340.00p 17855
08/02/2019 335.50p 337.50p 334.50p 335.00p 19547
07/02/2019 334.00p 340.00p 334.00p 340.00p 82356
06/02/2019 340.00p 340.00p 334.00p 340.00p 47852
05/02/2019 340.00p 340.00p 333.00p 339.00p 158551
04/02/2019 328.00p 340.00p 328.00p 340.00p 19004
01/02/2019 340.00p 340.00p 328.50p 335.00p 31500
31/01/2019 328.00p 336.00p 328.00p 336.00p 20166
30/01/2019 315.00p 340.00p 315.00p 340.00p 45432
29/01/2019 315.00p 333.42p 315.00p 325.00p 24258
28/01/2019 315.00p 334.50p 315.00p 320.50p 48062
25/01/2019 318.50p 332.00p 318.50p 324.00p 39131
24/01/2019 315.00p 330.00p 315.00p 330.00p 32949
23/01/2019 315.00p 332.00p 315.00p 329.00p 93643
22/01/2019 325.00p 329.00p 325.00p 327.50p 22617
21/01/2019 315.00p 331.50p 315.00p 331.00p 135279
18/01/2019 320.00p 337.50p 320.00p 330.00p 206949
17/01/2019 326.00p 328.00p 320.00p 325.00p 112386
16/01/2019 331.50p 333.00p 325.00p 325.00p 50370
15/01/2019 323.50p 333.00p 323.50p 333.00p 43011
14/01/2019 310.50p 334.50p 310.50p 327.00p 38983
11/01/2019 326.50p 327.50p 312.00p 326.00p 344795
10/01/2019 322.00p 325.50p 312.00p 312.00p 70908
09/01/2019 310.00p 327.50p 310.00p 321.00p 59496
08/01/2019 315.50p 323.00p 315.50p 317.00p 84388
07/01/2019 330.00p 330.00p 316.00p 316.00p 65023
04/01/2019 316.00p 324.36p 314.00p 315.50p 116381
03/01/2019 330.00p 330.00p 316.00p 317.00p 34532
02/01/2019 320.00p 320.00p 315.00p 319.00p 121481
31/12/2018 330.00p 330.00p 316.00p 319.00p 49645
28/12/2018 330.00p 330.00p 315.00p 315.00p 55563
27/12/2018 323.50p 326.50p 315.00p 326.50p 29082
24/12/2018 320.00p 329.00p 316.00p 316.00p 11862
21/12/2018 310.00p 322.50p 310.00p 315.00p 112904
20/12/2018 315.00p 323.00p 315.00p 322.00p 18928
19/12/2018 317.00p 319.00p 315.50p 319.00p 191557
18/12/2018 317.50p 319.00p 310.50p 318.00p 169036
17/12/2018 347.50p 347.50p 315.50p 318.50p 44548

*Close Price adjusted for both dividends and splits