Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/09/2014 343.75p 344.50p 338.00p 339.00p 56355
16/09/2014 345.25p 345.25p 335.00p 335.00p 25700
15/09/2014 346.25p 346.50p 340.50p 340.50p 27924
12/09/2014 338.25p 345.00p 338.25p 345.00p 46205
11/09/2014 345.00p 346.50p 336.25p 343.50p 79009
10/09/2014 338.00p 346.50p 332.00p 340.00p 92160
09/09/2014 334.50p 338.00p 332.00p 333.00p 13761
08/09/2014 333.00p 336.00p 331.00p 336.00p 12601
05/09/2014 336.75p 337.00p 333.00p 334.00p 25186
04/09/2014 327.25p 335.75p 327.25p 333.50p 12087
03/09/2014 337.75p 337.75p 330.00p 333.75p 28612
02/09/2014 338.00p 338.00p 331.25p 331.25p 107791
01/09/2014 331.25p 336.75p 331.25p 334.50p 59553
29/08/2014 338.25p 340.00p 332.00p 336.75p 153799
28/08/2014 334.75p 339.75p 331.50p 333.00p 211998
27/08/2014 329.75p 334.50p 328.00p 332.50p 640428
26/08/2014 328.25p 330.25p 326.29p 327.25p 564116
22/08/2014 328.25p 333.75p 328.00p 328.25p 62564
21/08/2014 332.25p 336.50p 327.00p 330.50p 89270
20/08/2014 340.00p 344.00p 331.75p 332.00p 368070
19/08/2014 334.75p 342.75p 333.00p 339.25p 133739
18/08/2014 339.00p 344.50p 330.75p 333.50p 83154
15/08/2014 347.75p 347.75p 339.50p 340.00p 42794
14/08/2014 341.00p 344.00p 339.00p 340.00p 56825
13/08/2014 343.75p 344.75p 340.00p 342.50p 37381
12/08/2014 345.75p 350.50p 343.50p 344.25p 110770
11/08/2014 350.00p 353.00p 345.00p 347.00p 71528
08/08/2014 349.00p 350.00p 344.25p 345.75p 212492
07/08/2014 353.75p 354.00p 348.25p 351.00p 56518
06/08/2014 341.25p 357.00p 341.25p 352.50p 54281
05/08/2014 338.75p 347.00p 338.75p 345.50p 34843
04/08/2014 344.75p 346.25p 341.50p 344.25p 40533
01/08/2014 342.50p 344.75p 341.50p 341.50p 41536
31/07/2014 340.25p 344.00p 334.00p 342.25p 69325
30/07/2014 351.00p 351.00p 334.00p 334.00p 122952
29/07/2014 356.00p 361.00p 349.25p 349.75p 45034
28/07/2014 355.25p 360.00p 355.00p 355.00p 18855
25/07/2014 355.00p 359.00p 355.00p 358.00p 77136
24/07/2014 355.75p 358.50p 355.00p 357.00p 74864
23/07/2014 366.25p 366.25p 357.00p 357.00p 37653
22/07/2014 363.75p 368.00p 361.25p 361.25p 1056570
21/07/2014 365.00p 367.25p 364.75p 365.00p 64054
18/07/2014 363.00p 366.00p 358.02p 365.00p 328006
17/07/2014 370.50p 370.50p 364.75p 365.00p 343577
16/07/2014 361.00p 370.75p 361.00p 368.50p 902537
15/07/2014 356.00p 362.00p 356.00p 361.00p 176993
14/07/2014 345.25p 358.00p 345.25p 357.00p 268443
11/07/2014 346.75p 351.50p 346.75p 347.75p 34153
10/07/2014 345.25p 352.25p 341.50p 351.00p 30933
09/07/2014 346.00p 350.50p 346.00p 346.50p 255644
08/07/2014 350.00p 352.75p 346.25p 346.25p 223874
07/07/2014 349.25p 351.00p 348.00p 351.00p 64246
04/07/2014 352.75p 357.44p 350.00p 351.00p 34493
03/07/2014 349.75p 357.00p 346.75p 357.00p 54178
02/07/2014 348.00p 351.00p 342.75p 345.00p 139844
01/07/2014 350.75p 355.00p 349.25p 350.00p 360773
30/06/2014 351.75p 354.50p 349.75p 350.00p 195342
27/06/2014 345.00p 352.50p 345.00p 352.00p 719212
26/06/2014 346.50p 351.50p 346.42p 349.00p 222373
25/06/2014 352.00p 353.00p 346.50p 348.00p 61441
24/06/2014 339.00p 350.75p 338.00p 348.00p 283932
23/06/2014 337.00p 341.50p 334.50p 340.75p 33553
20/06/2014 335.50p 339.00p 333.25p 339.00p 246521
19/06/2014 337.00p 339.50p 331.75p 335.00p 109728
18/06/2014 342.00p 344.75p 332.25p 333.00p 121494
17/06/2014 344.00p 346.00p 340.50p 342.00p 218594
16/06/2014 350.00p 352.00p 343.44p 344.00p 621971
13/06/2014 350.00p 354.75p 340.00p 344.00p 319165
12/06/2014 367.00p 367.00p 353.00p 354.75p 83114
11/06/2014 365.00p 369.84p 357.25p 363.25p 341488
10/06/2014 385.00p 386.00p 364.00p 368.25p 179410
09/06/2014 380.25p 390.00p 379.00p 386.00p 55702
06/06/2014 380.75p 387.00p 375.00p 384.00p 47056
05/06/2014 382.00p 384.63p 375.00p 375.00p 67300
04/06/2014 385.25p 389.12p 380.00p 382.00p 30282
03/06/2014 396.00p 397.25p 383.00p 384.50p 196928
02/06/2014 400.00p 404.68p 395.00p 397.25p 133366
30/05/2014 385.00p 405.06p 384.79p 400.00p 189186
29/05/2014 377.00p 392.75p 375.25p 390.00p 181730
28/05/2014 379.75p 382.00p 374.00p 375.25p 85476
27/05/2014 360.00p 384.75p 356.75p 382.00p 2279286
23/05/2014 354.50p 360.00p 347.25p 360.00p 48135
22/05/2014 345.25p 351.75p 345.25p 351.75p 13387
21/05/2014 350.00p 352.75p 346.25p 349.00p 21100
20/05/2014 343.75p 348.50p 342.00p 348.00p 695447
19/05/2014 346.00p 346.00p 340.72p 344.75p 22571
16/05/2014 341.50p 346.00p 340.00p 341.00p 532119
15/05/2014 340.25p 349.00p 340.25p 346.00p 19338
14/05/2014 347.00p 349.00p 343.00p 349.00p 40363
13/05/2014 338.00p 349.00p 333.25p 347.00p 952960
12/05/2014 348.50p 351.38p 333.00p 333.25p 58064
09/05/2014 350.50p 355.00p 345.00p 345.75p 35222
08/05/2014 359.50p 359.50p 350.25p 355.00p 31884
07/05/2014 359.50p 360.00p 350.00p 352.00p 58762
06/05/2014 363.00p 363.00p 355.50p 356.50p 37866
02/05/2014 357.25p 363.00p 357.00p 362.75p 11336
01/05/2014 360.00p 363.00p 360.00p 360.75p 5769
30/04/2014 364.00p 365.00p 362.25p 363.00p 20482
29/04/2014 370.25p 370.25p 363.00p 363.00p 28514
28/04/2014 367.75p 370.00p 362.75p 369.00p 25666
25/04/2014 363.25p 370.00p 363.25p 365.00p 80914
24/04/2014 368.50p 369.50p 362.00p 368.00p 45295
23/04/2014 362.00p 368.25p 360.50p 362.00p 17373
22/04/2014 358.75p 361.25p 357.75p 361.25p 19273
17/04/2014 352.00p 360.00p 350.62p 359.75p 30568
16/04/2014 352.00p 356.00p 350.25p 353.75p 50934
15/04/2014 354.75p 359.00p 352.00p 352.00p 44593
14/04/2014 350.00p 354.75p 340.00p 351.00p 60157
11/04/2014 365.00p 369.00p 349.50p 349.50p 147875
10/04/2014 365.25p 372.00p 362.25p 369.00p 45307
09/04/2014 370.00p 370.00p 357.00p 362.25p 77101
08/04/2014 369.25p 376.00p 365.00p 368.25p 40506
07/04/2014 369.25p 376.00p 368.25p 376.00p 146031
04/04/2014 367.75p 372.50p 366.75p 371.25p 39201
03/04/2014 372.75p 375.75p 369.25p 371.25p 31847
02/04/2014 376.25p 376.25p 371.50p 373.75p 25939
01/04/2014 374.00p 374.25p 371.00p 371.00p 21140
31/03/2014 379.75p 379.75p 370.00p 373.75p 37588
28/03/2014 376.75p 380.00p 370.75p 371.50p 45683
27/03/2014 374.75p 375.00p 370.25p 370.25p 52648
26/03/2014 370.00p 375.00p 367.66p 368.50p 23886
25/03/2014 366.75p 370.00p 364.25p 368.00p 33987
24/03/2014 365.00p 368.75p 360.25p 366.50p 40965
21/03/2014 368.00p 372.00p 365.00p 365.00p 94889
20/03/2014 369.25p 374.00p 368.25p 368.25p 37737
19/03/2014 370.00p 374.00p 368.25p 372.00p 71715
18/03/2014 364.00p 368.75p 364.00p 368.00p 14167
17/03/2014 362.25p 369.50p 360.25p 369.50p 69232
14/03/2014 365.00p 365.00p 360.00p 360.25p 624964
13/03/2014 361.50p 365.00p 360.00p 360.00p 380310
12/03/2014 364.00p 371.00p 358.00p 362.00p 123771
11/03/2014 365.00p 365.00p 361.00p 364.00p 214336
10/03/2014 363.75p 370.49p 357.50p 362.00p 63283
07/03/2014 367.75p 372.75p 366.02p 371.00p 32644
06/03/2014 370.00p 370.00p 363.00p 366.75p 26723
05/03/2014 368.50p 369.25p 365.00p 368.00p 24644
04/03/2014 367.50p 374.75p 363.00p 369.25p 90794
03/03/2014 372.25p 373.00p 364.50p 365.50p 41884
28/02/2014 372.25p 375.00p 371.50p 373.00p 173311
27/02/2014 371.00p 375.00p 368.81p 373.00p 16379
26/02/2014 370.00p 373.00p 370.00p 372.00p 20647
25/02/2014 365.00p 371.00p 363.67p 371.00p 76957
24/02/2014 365.25p 370.00p 364.00p 366.25p 125153
21/02/2014 370.00p 370.00p 365.25p 368.75p 137214
20/02/2014 364.50p 369.75p 363.09p 368.00p 401119
19/02/2014 370.00p 370.00p 358.50p 365.00p 997034
18/02/2014 366.50p 376.13p 361.25p 369.00p 299490
17/02/2014 370.75p 374.25p 366.75p 367.00p 16135
14/02/2014 377.00p 382.00p 360.00p 372.50p 1191478
13/02/2014 383.50p 392.19p 379.75p 380.75p 536640
12/02/2014 380.75p 385.00p 380.00p 383.50p 390931
11/02/2014 378.25p 385.15p 378.25p 380.25p 25821
10/02/2014 371.25p 388.25p 371.25p 383.25p 261682
07/02/2014 370.00p 374.00p 366.25p 373.25p 235133
06/02/2014 356.75p 374.25p 354.00p 366.25p 410077
05/02/2014 345.25p 356.75p 345.25p 354.00p 34193
04/02/2014 350.75p 350.75p 348.00p 348.25p 10999
03/02/2014 356.00p 356.00p 348.00p 348.00p 29449
31/01/2014 352.75p 356.00p 345.00p 346.75p 244010
30/01/2014 349.75p 351.75p 346.25p 348.75p 23219
29/01/2014 352.75p 352.75p 343.00p 346.25p 88458
28/01/2014 351.00p 351.00p 345.50p 347.50p 32625
27/01/2014 353.75p 353.75p 343.25p 348.75p 336391
24/01/2014 353.50p 353.50p 346.00p 346.00p 25144
23/01/2014 355.00p 355.00p 349.25p 352.50p 202115
22/01/2014 351.50p 355.00p 350.00p 354.75p 81620
21/01/2014 350.25p 354.75p 350.25p 351.00p 38641
20/01/2014 351.50p 355.00p 348.00p 350.00p 269106
17/01/2014 359.00p 359.00p 350.00p 355.00p 133976
16/01/2014 365.75p 365.75p 355.25p 357.25p 333337
15/01/2014 355.00p 367.75p 353.00p 363.25p 241300
14/01/2014 350.25p 356.00p 345.77p 354.00p 65225
13/01/2014 345.50p 355.00p 345.50p 349.00p 374227
10/01/2014 351.50p 353.75p 343.25p 343.25p 481441
09/01/2014 335.00p 352.00p 334.00p 349.00p 147248
08/01/2014 328.75p 334.25p 327.00p 334.25p 357800
07/01/2014 323.00p 328.75p 320.56p 328.50p 63518
06/01/2014 324.00p 324.09p 319.00p 321.75p 19883
03/01/2014 324.25p 327.00p 321.44p 322.75p 60693
02/01/2014 325.50p 326.50p 322.75p 324.75p 19865
31/12/2013 326.50p 326.50p 324.65p 326.50p 6465
30/12/2013 325.00p 325.00p 320.00p 324.75p 51647
27/12/2013 325.00p 325.00p 323.75p 324.75p 13864
24/12/2013 324.75p 325.00p 323.50p 325.00p 6691
23/12/2013 318.25p 324.75p 318.25p 324.75p 17435
20/12/2013 325.00p 325.00p 317.75p 320.00p 212810
19/12/2013 325.00p 325.00p 322.00p 322.00p 34681
18/12/2013 320.75p 325.00p 320.00p 320.00p 10207
17/12/2013 326.00p 327.36p 320.00p 320.00p 27498
16/12/2013 325.25p 326.25p 324.00p 325.25p 8352
13/12/2013 327.25p 328.00p 325.00p 326.25p 74632
12/12/2013 327.75p 328.00p 323.50p 326.50p 96476
11/12/2013 324.75p 328.00p 322.44p 325.00p 75682
10/12/2013 322.25p 325.50p 322.25p 322.50p 33737
09/12/2013 317.00p 325.25p 317.00p 325.00p 146789
06/12/2013 317.25p 325.00p 317.25p 317.25p 43964
05/12/2013 324.75p 325.50p 318.00p 318.50p 103382
04/12/2013 326.75p 327.00p 323.25p 326.50p 33613
03/12/2013 330.50p 330.50p 325.00p 326.75p 30707
02/12/2013 331.25p 333.65p 329.50p 330.00p 39582

*Close Price adjusted for both dividends and splits