Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
14/11/2017 308.00p 316.75p 305.00p 310.00p 70354
13/11/2017 314.25p 324.50p 309.75p 309.75p 173847
10/11/2017 314.00p 325.00p 310.00p 315.00p 100986
09/11/2017 315.00p 318.50p 308.50p 313.00p 90272
08/11/2017 313.50p 318.50p 310.00p 317.25p 35020
07/11/2017 312.00p 316.25p 310.00p 312.00p 20254
06/11/2017 322.00p 322.00p 310.00p 312.00p 36056
03/11/2017 308.75p 319.00p 308.75p 315.00p 90744
02/11/2017 307.25p 322.00p 307.25p 322.00p 215711
01/11/2017 309.00p 312.75p 307.00p 309.00p 54257
31/10/2017 311.00p 311.50p 301.25p 307.00p 59526
30/10/2017 296.75p 309.25p 296.75p 306.50p 64089
27/10/2017 306.25p 309.75p 300.75p 305.00p 10844
26/10/2017 308.25p 309.50p 303.50p 305.25p 497661
25/10/2017 314.75p 314.75p 305.50p 305.50p 26616
24/10/2017 314.75p 314.75p 305.00p 308.75p 63937
23/10/2017 310.00p 311.50p 305.75p 310.00p 37779
20/10/2017 313.75p 320.00p 306.25p 318.75p 105976
19/10/2017 309.00p 310.75p 300.00p 306.00p 1369347
18/10/2017 310.00p 313.75p 303.50p 303.50p 31329
17/10/2017 301.50p 314.00p 300.53p 310.50p 48282
16/10/2017 303.75p 306.00p 301.00p 303.75p 28703
13/10/2017 308.00p 308.00p 297.25p 300.00p 104871
12/10/2017 306.75p 306.75p 299.50p 301.25p 24182
11/10/2017 297.00p 308.00p 297.00p 301.50p 52505
10/10/2017 300.25p 310.00p 300.25p 304.00p 30689
09/10/2017 317.25p 320.75p 300.00p 304.00p 85106
06/10/2017 317.00p 324.50p 309.25p 312.00p 31929
05/10/2017 315.75p 322.25p 312.00p 317.75p 91841
04/10/2017 311.00p 319.00p 311.00p 313.00p 29989
03/10/2017 302.00p 312.00p 302.00p 309.25p 26391
02/10/2017 304.75p 305.25p 296.25p 302.75p 19526
29/09/2017 290.25p 300.50p 290.25p 300.50p 61512
28/09/2017 294.50p 295.50p 294.00p 295.25p 67453
27/09/2017 296.75p 298.25p 292.75p 294.00p 84590
26/09/2017 298.75p 298.75p 293.00p 296.50p 31111
25/09/2017 295.00p 295.00p 290.25p 294.00p 70533
22/09/2017 300.00p 300.00p 290.75p 293.50p 102729
21/09/2017 305.00p 314.25p 298.75p 298.75p 29340
20/09/2017 319.00p 319.00p 306.25p 306.50p 38580
19/09/2017 316.25p 319.75p 311.50p 311.50p 22426
18/09/2017 320.50p 323.50p 317.25p 319.75p 8852
15/09/2017 325.00p 325.00p 311.00p 314.75p 107715
14/09/2017 320.00p 324.25p 310.75p 316.00p 38921
13/09/2017 320.50p 320.50p 314.00p 318.00p 36240
12/09/2017 338.50p 339.75p 316.25p 316.25p 46550
11/09/2017 338.00p 338.75p 327.75p 333.50p 13453
08/09/2017 321.75p 335.00p 321.75p 331.75p 21944
07/09/2017 328.00p 331.50p 327.50p 329.50p 20469
06/09/2017 327.50p 337.50p 325.25p 330.50p 40719
05/09/2017 331.75p 341.75p 329.00p 335.50p 12300
04/09/2017 322.25p 333.00p 322.25p 333.00p 4271
01/09/2017 332.75p 333.00p 329.25p 330.50p 17787
31/08/2017 327.75p 335.00p 327.75p 332.00p 37825
30/08/2017 326.00p 334.75p 326.00p 333.00p 19458
29/08/2017 332.00p 332.00p 318.25p 332.00p 30572
25/08/2017 327.25p 333.50p 317.50p 317.50p 34953
24/08/2017 331.00p 333.50p 327.50p 327.50p 25649
23/08/2017 339.75p 341.25p 333.00p 335.25p 26650
22/08/2017 339.50p 342.00p 334.50p 338.75p 17550
21/08/2017 337.75p 342.75p 332.00p 338.50p 40081
18/08/2017 332.50p 343.75p 328.00p 343.00p 25956
17/08/2017 325.00p 340.00p 325.00p 334.75p 55376
16/08/2017 347.50p 347.50p 324.75p 326.00p 27465
15/08/2017 349.25p 349.25p 338.50p 345.00p 55899
14/08/2017 336.50p 347.75p 333.75p 344.25p 28233
11/08/2017 340.75p 348.75p 330.00p 340.25p 50588
10/08/2017 345.00p 349.25p 343.25p 345.50p 67118
09/08/2017 353.75p 353.75p 342.00p 348.00p 21579
08/08/2017 348.00p 356.25p 343.50p 356.25p 33757
07/08/2017 341.00p 350.75p 332.75p 350.75p 44433
04/08/2017 345.00p 345.00p 337.50p 342.00p 38762
03/08/2017 340.00p 345.00p 337.25p 345.00p 33440
02/08/2017 349.75p 349.75p 332.25p 341.50p 40431
01/08/2017 349.75p 349.75p 341.50p 344.25p 25229
31/07/2017 329.50p 346.00p 329.50p 345.00p 70049
28/07/2017 328.25p 336.75p 324.75p 330.50p 31262
27/07/2017 321.25p 337.50p 321.25p 337.00p 31334
26/07/2017 325.25p 330.00p 321.25p 330.00p 55420
25/07/2017 323.25p 345.50p 323.25p 335.25p 55717
24/07/2017 324.50p 324.50p 314.75p 324.50p 207929
21/07/2017 319.00p 325.50p 318.25p 325.50p 42537
20/07/2017 309.25p 323.25p 309.25p 322.00p 59883
19/07/2017 303.75p 313.75p 303.75p 311.25p 28697
18/07/2017 305.25p 312.50p 305.25p 311.25p 36287
17/07/2017 304.50p 314.50p 304.50p 311.75p 39251
14/07/2017 292.25p 313.00p 292.25p 313.00p 68332
13/07/2017 298.00p 299.75p 295.00p 298.00p 47869
12/07/2017 300.00p 302.50p 292.75p 296.25p 65869
11/07/2017 295.25p 304.50p 295.25p 301.00p 46843
10/07/2017 303.75p 303.75p 293.50p 298.25p 56075
07/07/2017 293.75p 300.00p 290.50p 298.25p 63924
06/07/2017 295.25p 298.50p 285.00p 288.50p 100391
05/07/2017 291.00p 292.50p 285.00p 291.25p 19199
04/07/2017 293.50p 293.50p 286.25p 290.00p 43719
03/07/2017 302.25p 302.25p 292.25p 292.75p 96038
30/06/2017 296.75p 305.00p 295.50p 300.75p 139514
29/06/2017 296.25p 308.25p 296.25p 304.75p 78744
28/06/2017 299.50p 308.25p 299.50p 300.00p 63146
27/06/2017 301.75p 307.25p 300.25p 305.50p 61198
26/06/2017 293.25p 302.75p 293.25p 300.00p 49882
23/06/2017 293.75p 303.75p 293.75p 301.00p 50885
22/06/2017 298.75p 302.50p 294.50p 299.50p 97968
21/06/2017 302.00p 307.00p 298.50p 300.00p 140421
20/06/2017 314.50p 314.50p 302.25p 304.75p 28531
19/06/2017 305.25p 314.50p 305.00p 307.00p 23106
16/06/2017 305.25p 314.25p 305.25p 313.00p 334301
15/06/2017 310.50p 317.50p 306.75p 307.00p 83838
14/06/2017 310.50p 321.50p 310.50p 318.00p 136269
13/06/2017 315.00p 323.75p 312.50p 317.00p 129418
12/06/2017 315.25p 322.50p 314.75p 314.75p 119573
09/06/2017 320.00p 323.50p 315.05p 320.00p 65988
08/06/2017 322.50p 328.00p 322.00p 324.00p 107527
07/06/2017 324.00p 329.25p 320.00p 323.75p 82083
06/06/2017 321.00p 321.75p 318.25p 320.00p 81098
05/06/2017 321.00p 324.00p 318.50p 320.00p 114874
02/06/2017 323.00p 328.25p 319.25p 320.50p 102849
01/06/2017 331.50p 338.50p 320.25p 320.25p 106848
31/05/2017 331.50p 338.75p 331.50p 335.25p 158097
30/05/2017 336.50p 340.00p 333.00p 336.00p 121228
26/05/2017 337.25p 339.00p 332.50p 336.50p 74192
25/05/2017 339.50p 342.50p 337.00p 338.00p 151478
24/05/2017 342.00p 343.00p 334.00p 339.00p 56759
23/05/2017 347.50p 349.75p 341.00p 341.75p 95559
22/05/2017 345.25p 354.00p 345.25p 347.75p 96261
19/05/2017 338.75p 350.00p 338.75p 342.00p 57780
18/05/2017 345.75p 347.75p 341.25p 347.75p 40033
17/05/2017 360.00p 360.00p 345.50p 346.75p 31502
16/05/2017 351.50p 359.50p 349.50p 355.50p 110614
15/05/2017 345.00p 351.25p 345.00p 350.75p 48852
12/05/2017 349.25p 352.38p 342.25p 345.75p 121735
11/05/2017 339.25p 349.75p 339.25p 347.50p 38407
10/05/2017 325.00p 340.00p 325.00p 339.00p 139617
09/05/2017 330.00p 337.00p 330.00p 330.25p 46843
08/05/2017 343.25p 343.75p 327.00p 335.00p 80733
05/05/2017 340.00p 345.00p 340.00p 342.25p 118796
04/05/2017 344.75p 346.25p 338.00p 343.50p 106839
03/05/2017 335.00p 346.75p 335.00p 340.00p 56978
02/05/2017 336.00p 343.25p 333.50p 341.50p 124784
28/04/2017 320.00p 340.00p 320.00p 331.00p 180960
27/04/2017 318.25p 329.50p 318.25p 327.50p 118808
26/04/2017 316.25p 329.75p 316.25p 326.00p 72229
25/04/2017 326.50p 329.25p 319.50p 325.50p 19684
24/04/2017 321.00p 326.50p 318.50p 321.25p 200248
21/04/2017 315.00p 323.00p 315.00p 320.00p 247032
20/04/2017 322.25p 323.50p 316.37p 323.00p 36168
19/04/2017 319.75p 325.00p 315.00p 321.75p 150944
18/04/2017 325.00p 325.00p 311.50p 317.75p 152884
13/04/2017 319.75p 320.50p 317.50p 318.50p 55654
12/04/2017 325.00p 325.00p 317.00p 319.00p 39306
11/04/2017 311.75p 325.00p 311.75p 320.00p 57166
10/04/2017 319.75p 322.75p 312.63p 320.75p 65478
07/04/2017 310.00p 315.50p 310.00p 313.50p 59162
06/04/2017 304.50p 319.75p 304.50p 317.00p 95554
05/04/2017 310.25p 310.25p 300.75p 306.75p 69845
04/04/2017 290.00p 307.50p 290.00p 304.00p 106908
03/04/2017 314.00p 314.00p 301.25p 304.75p 59715
31/03/2017 306.00p 321.25p 300.00p 313.25p 119671
30/03/2017 303.00p 307.75p 298.25p 305.50p 158406
29/03/2017 310.50p 310.50p 299.88p 301.75p 88425
28/03/2017 310.50p 310.50p 303.50p 305.00p 71583
27/03/2017 311.00p 312.25p 305.00p 307.00p 33729
24/03/2017 309.75p 309.75p 301.40p 308.00p 41026
23/03/2017 298.75p 306.00p 296.25p 302.25p 98012
22/03/2017 300.50p 309.25p 300.50p 305.50p 117527
21/03/2017 311.50p 312.06p 304.25p 308.75p 62040
20/03/2017 306.00p 309.75p 303.50p 305.00p 32259
17/03/2017 317.00p 317.00p 300.00p 300.00p 291341
16/03/2017 315.75p 317.25p 309.75p 311.50p 147258
15/03/2017 317.25p 320.00p 311.25p 314.00p 84364
14/03/2017 318.00p 319.25p 312.00p 316.00p 58426
13/03/2017 318.50p 323.50p 310.50p 315.50p 161865
10/03/2017 310.00p 317.00p 306.63p 310.00p 78926
09/03/2017 319.00p 320.00p 313.75p 313.75p 70538
08/03/2017 318.75p 319.00p 310.50p 316.50p 53926
07/03/2017 310.00p 322.00p 310.00p 318.00p 35950
06/03/2017 318.00p 321.50p 313.25p 321.50p 67466
03/03/2017 320.00p 320.00p 309.75p 314.00p 65866
02/03/2017 323.25p 323.25p 310.00p 314.00p 51846
01/03/2017 307.25p 322.75p 307.25p 318.00p 54123
28/02/2017 317.75p 322.32p 310.50p 322.25p 88307
27/02/2017 305.00p 319.50p 305.00p 317.75p 70082
24/02/2017 315.00p 317.50p 307.25p 312.75p 79568
23/02/2017 315.00p 327.25p 314.25p 317.50p 144624
22/02/2017 304.75p 313.75p 300.00p 313.25p 168002
21/02/2017 292.50p 304.75p 292.50p 301.50p 388500
20/02/2017 290.00p 303.50p 290.00p 301.50p 82048
17/02/2017 303.25p 303.25p 292.50p 295.25p 228139
16/02/2017 311.75p 311.75p 292.50p 296.00p 139030
15/02/2017 305.00p 308.00p 302.25p 303.25p 209875
14/02/2017 300.25p 304.50p 297.50p 303.00p 60089
13/02/2017 305.00p 305.00p 300.75p 300.75p 53040
10/02/2017 303.00p 305.00p 300.00p 302.75p 173059
09/02/2017 300.00p 304.50p 297.75p 303.00p 119031
08/02/2017 296.50p 300.25p 296.50p 298.25p 45282
07/02/2017 299.75p 300.50p 297.50p 299.00p 113240
06/02/2017 301.75p 301.75p 296.00p 298.50p 106609
03/02/2017 300.25p 301.50p 295.00p 298.00p 55931
02/02/2017 295.50p 303.00p 295.50p 297.00p 101289
01/02/2017 287.25p 304.75p 287.25p 303.75p 94260

*Close Price adjusted for both dividends and splits