Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
31/01/2017 290.00p 295.75p 290.00p 294.25p 64700
30/01/2017 300.00p 300.00p 288.75p 294.00p 86442
27/01/2017 300.00p 301.25p 292.25p 295.50p 98856
26/01/2017 299.00p 300.00p 296.75p 297.25p 90058
25/01/2017 300.00p 300.00p 296.25p 297.00p 104610
24/01/2017 301.00p 301.50p 296.50p 296.50p 282116
23/01/2017 296.00p 301.25p 296.00p 300.00p 116108
20/01/2017 301.25p 301.25p 291.50p 296.25p 196444
19/01/2017 298.00p 298.00p 292.25p 293.25p 1264662
18/01/2017 294.75p 301.00p 292.00p 298.50p 71577
17/01/2017 295.00p 298.00p 291.00p 294.50p 101894
16/01/2017 297.50p 301.25p 295.00p 299.50p 564309
13/01/2017 296.25p 303.25p 293.75p 302.00p 161251
12/01/2017 290.50p 299.87p 290.50p 296.00p 177166
11/01/2017 300.00p 300.00p 293.00p 294.50p 70978
10/01/2017 287.50p 296.50p 287.50p 296.00p 426253
09/01/2017 295.00p 296.50p 290.00p 294.25p 660601
06/01/2017 294.00p 294.00p 287.94p 291.00p 325687
05/01/2017 288.00p 289.00p 282.75p 286.00p 98716
04/01/2017 291.00p 291.00p 280.25p 281.50p 173914
03/01/2017 295.00p 298.50p 283.50p 283.75p 103981
30/12/2016 285.50p 294.75p 285.50p 294.75p 58564
29/12/2016 292.00p 293.25p 288.00p 290.00p 42857
28/12/2016 295.00p 295.00p 286.00p 287.50p 69399
23/12/2016 280.00p 291.67p 280.00p 288.75p 11537
22/12/2016 280.00p 288.00p 280.00p 285.00p 74437
21/12/2016 289.75p 289.75p 280.00p 286.00p 335283
20/12/2016 285.00p 290.00p 283.75p 284.00p 229651
19/12/2016 296.75p 296.75p 286.00p 287.75p 193907
16/12/2016 299.75p 299.75p 288.00p 288.00p 435498
15/12/2016 290.00p 295.25p 287.75p 294.00p 1534085
14/12/2016 290.00p 290.00p 285.50p 290.00p 133204
13/12/2016 291.00p 291.00p 287.50p 288.50p 349481
12/12/2016 305.00p 305.00p 290.00p 291.75p 663908
09/12/2016 300.00p 303.00p 297.50p 300.00p 445950
08/12/2016 300.00p 302.50p 295.00p 297.75p 649661
07/12/2016 299.75p 300.50p 291.75p 300.50p 631630
06/12/2016 287.25p 295.50p 287.25p 293.00p 248476
05/12/2016 299.75p 299.75p 289.75p 295.00p 313036
02/12/2016 287.50p 297.00p 287.25p 290.00p 347091
01/12/2016 297.50p 297.50p 288.25p 288.25p 82301
30/11/2016 290.25p 295.50p 289.25p 290.00p 200369
29/11/2016 298.50p 298.50p 290.00p 296.00p 116660
28/11/2016 297.00p 298.13p 287.50p 292.50p 532122
25/11/2016 290.50p 296.22p 287.75p 295.00p 155498
24/11/2016 261.00p 293.00p 261.00p 287.75p 687256
23/11/2016 265.25p 274.75p 261.50p 262.75p 151840
22/11/2016 262.00p 275.00p 262.00p 269.50p 180754
21/11/2016 265.75p 275.01p 261.75p 265.25p 252174
18/11/2016 258.50p 273.50p 258.50p 271.50p 246092
17/11/2016 258.00p 266.40p 258.00p 264.75p 90553
16/11/2016 260.00p 263.00p 257.00p 261.00p 322578
15/11/2016 260.00p 260.00p 252.75p 256.50p 2470119
14/11/2016 260.00p 260.00p 255.00p 256.00p 159726
11/11/2016 255.00p 257.50p 251.00p 254.00p 95228
10/11/2016 248.75p 262.75p 248.75p 250.50p 1305029
09/11/2016 255.00p 258.00p 247.75p 255.00p 279649
08/11/2016 260.00p 260.00p 253.50p 255.00p 328589
07/11/2016 250.00p 261.00p 250.00p 257.75p 267056
04/11/2016 266.00p 266.00p 251.25p 251.25p 215558
03/11/2016 260.00p 265.00p 254.75p 258.25p 231337
02/11/2016 255.25p 260.00p 254.25p 256.00p 225661
01/11/2016 271.00p 271.00p 257.00p 258.50p 258275
31/10/2016 274.50p 274.50p 263.00p 264.50p 81520
28/10/2016 272.25p 279.25p 269.75p 270.00p 65207
27/10/2016 273.00p 281.00p 273.00p 281.00p 85607
26/10/2016 269.50p 281.25p 269.50p 281.25p 165007
25/10/2016 267.25p 277.00p 267.25p 275.50p 143400
24/10/2016 273.50p 278.75p 271.50p 274.75p 196738
21/10/2016 278.25p 279.75p 271.50p 273.00p 119369
20/10/2016 280.00p 280.00p 271.25p 275.00p 314359
19/10/2016 267.50p 277.63p 267.50p 274.75p 689385
18/10/2016 273.75p 275.25p 267.75p 275.00p 1632201
17/10/2016 274.25p 274.25p 265.25p 268.25p 52963
14/10/2016 265.00p 274.00p 265.00p 269.25p 73586
13/10/2016 265.00p 274.62p 265.00p 273.50p 129131
12/10/2016 278.50p 278.50p 261.00p 268.50p 59288
11/10/2016 270.50p 278.50p 270.50p 271.75p 80272
10/10/2016 276.25p 281.75p 274.75p 278.00p 180916
07/10/2016 269.50p 278.50p 267.25p 275.00p 165199
06/10/2016 274.00p 276.50p 267.00p 274.25p 135801
05/10/2016 280.00p 284.00p 274.00p 278.00p 156343
04/10/2016 284.25p 297.00p 280.00p 280.00p 228826
03/10/2016 278.00p 285.00p 271.50p 281.50p 85099
30/09/2016 275.00p 278.25p 268.65p 270.50p 178614
29/09/2016 285.00p 288.75p 278.00p 280.75p 104276
28/09/2016 290.00p 300.00p 286.00p 288.00p 103671
27/09/2016 300.00p 300.00p 290.00p 293.50p 183714
26/09/2016 291.25p 295.00p 287.50p 293.50p 120926
23/09/2016 293.50p 302.00p 288.00p 291.25p 157810
22/09/2016 300.25p 302.75p 294.47p 299.00p 60557
21/09/2016 300.00p 306.75p 294.00p 296.50p 144365
20/09/2016 293.25p 310.00p 293.25p 310.00p 297929
19/09/2016 290.00p 301.50p 290.00p 301.50p 141210
16/09/2016 296.25p 300.00p 287.12p 296.75p 573464
15/09/2016 289.50p 294.50p 285.00p 290.00p 100324
14/09/2016 285.00p 301.75p 285.00p 295.75p 141846
13/09/2016 275.50p 300.00p 275.50p 288.75p 125137
12/09/2016 277.00p 286.25p 275.25p 281.75p 81020
09/09/2016 278.00p 286.00p 277.00p 283.00p 158834
08/09/2016 287.00p 288.00p 280.00p 283.75p 136375
07/09/2016 295.00p 295.00p 278.00p 282.75p 145549
06/09/2016 296.50p 296.50p 286.25p 290.00p 216471
05/09/2016 299.75p 302.25p 292.56p 299.00p 100701
02/09/2016 290.00p 303.25p 289.25p 296.50p 233040
01/09/2016 278.75p 300.00p 278.75p 300.00p 309032
31/08/2016 284.75p 287.25p 283.25p 284.50p 95489
30/08/2016 277.50p 285.00p 277.50p 281.75p 109397
26/08/2016 277.25p 285.00p 275.00p 284.25p 99595
25/08/2016 288.00p 288.00p 275.25p 276.00p 114425
24/08/2016 287.50p 287.82p 280.00p 282.25p 96491
23/08/2016 286.25p 288.75p 280.50p 287.25p 109114

*Close Price adjusted for both dividends and splits