Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
15/02/2013 237.00p 237.00p 233.25p 235.75p 73530
14/02/2013 237.00p 237.00p 233.00p 236.00p 37761
13/02/2013 233.25p 235.00p 232.75p 235.00p 26343
12/02/2013 232.00p 235.00p 228.75p 235.00p 319026
11/02/2013 231.75p 234.00p 228.25p 229.00p 24646
08/02/2013 228.00p 233.00p 227.00p 232.75p 48506
07/02/2013 232.25p 235.00p 227.25p 228.00p 444672
06/02/2013 235.00p 235.00p 233.00p 233.00p 17744
05/02/2013 234.25p 236.50p 232.25p 233.00p 146151
04/02/2013 233.75p 238.00p 232.00p 232.25p 155420
01/02/2013 231.50p 235.75p 229.69p 235.75p 45910
31/01/2013 230.25p 231.00p 227.25p 230.00p 57808
30/01/2013 230.00p 230.00p 227.25p 229.75p 21841
29/01/2013 233.00p 233.50p 227.00p 227.25p 44394
28/01/2013 232.00p 235.00p 230.31p 231.50p 76316
25/01/2013 232.00p 234.00p 227.31p 234.00p 254024
24/01/2013 237.00p 237.00p 230.00p 230.25p 73605
23/01/2013 237.00p 237.00p 233.25p 233.25p 56402
22/01/2013 241.00p 242.00p 233.25p 233.25p 102855
21/01/2013 241.00p 242.00p 241.00p 242.00p 21101
18/01/2013 239.75p 242.00p 239.06p 242.00p 22309
17/01/2013 240.00p 241.75p 239.50p 240.00p 92755
16/01/2013 239.50p 240.00p 236.00p 240.00p 28425
15/01/2013 234.50p 239.75p 234.50p 239.75p 35691
14/01/2013 236.00p 239.25p 235.25p 235.25p 41475
11/01/2013 235.00p 240.00p 233.25p 236.25p 81649
10/01/2013 235.25p 239.75p 233.00p 233.00p 94895
09/01/2013 240.00p 242.00p 235.97p 242.00p 57247
08/01/2013 242.25p 242.25p 240.00p 242.00p 53842
07/01/2013 241.00p 247.00p 241.00p 247.00p 1049510
04/01/2013 241.75p 243.75p 240.00p 243.75p 480128
03/01/2013 238.00p 243.00p 235.84p 242.00p 138508
02/01/2013 230.75p 242.00p 230.75p 239.00p 49834
31/12/2012 232.00p 235.00p 228.25p 230.25p 44119
28/12/2012 233.75p 235.00p 231.50p 234.75p 19470
27/12/2012 231.50p 235.00p 230.00p 235.00p 26444
24/12/2012 232.00p 233.12p 231.50p 231.63p 265
21/12/2012 234.75p 235.00p 231.00p 231.00p 165732
20/12/2012 235.00p 235.00p 231.38p 234.50p 92511
19/12/2012 233.25p 235.00p 231.00p 235.00p 27895
18/12/2012 231.00p 233.50p 229.91p 233.50p 49171
17/12/2012 230.00p 232.75p 227.03p 232.75p 64957
14/12/2012 228.00p 229.25p 223.25p 226.50p 118828
13/12/2012 232.00p 232.00p 225.25p 227.75p 32881
12/12/2012 235.75p 236.50p 228.75p 228.75p 233939
11/12/2012 230.00p 235.00p 230.00p 235.00p 61093
10/12/2012 230.00p 230.34p 228.00p 230.00p 34154
07/12/2012 231.75p 231.87p 227.52p 230.00p 20308
06/12/2012 230.00p 232.00p 228.00p 231.00p 91151
05/12/2012 227.00p 229.50p 225.16p 228.25p 36554
04/12/2012 223.00p 227.00p 221.50p 227.00p 74673
03/12/2012 223.00p 223.00p 218.75p 223.00p 217440
30/11/2012 211.25p 222.25p 211.25p 222.25p 308903
29/11/2012 203.00p 210.00p 200.76p 205.50p 126244
28/11/2012 199.00p 203.25p 199.00p 203.25p 1041791
27/11/2012 199.00p 204.00p 198.25p 204.00p 1346798
26/11/2012 195.75p 200.00p 193.50p 200.00p 61461
23/11/2012 194.00p 196.81p 194.00p 196.50p 47489
22/11/2012 184.00p 197.50p 184.00p 196.00p 211692
21/11/2012 182.75p 183.00p 181.25p 183.00p 16861
20/11/2012 182.00p 182.50p 178.00p 178.00p 46683
19/11/2012 182.50p 182.50p 181.00p 182.00p 182169
16/11/2012 182.00p 182.00p 178.00p 179.50p 27239
15/11/2012 180.00p 183.00p 180.00p 180.75p 43186
14/11/2012 185.25p 185.25p 181.00p 181.50p 36248
13/11/2012 185.00p 186.00p 185.00p 185.00p 62684
12/11/2012 189.75p 189.75p 185.25p 185.25p 32064
09/11/2012 188.25p 190.25p 185.00p 187.00p 73990
08/11/2012 191.25p 193.00p 189.00p 189.00p 23691
07/11/2012 194.00p 194.00p 191.00p 191.00p 33826
06/11/2012 193.00p 194.10p 191.50p 194.00p 8995
05/11/2012 194.00p 195.00p 192.00p 193.00p 55437
02/11/2012 196.00p 196.25p 193.50p 194.00p 19000
01/11/2012 198.00p 198.00p 192.00p 193.25p 99972
31/10/2012 196.25p 197.00p 193.00p 193.00p 120954
30/10/2012 192.00p 196.75p 191.50p 196.75p 46633
29/10/2012 193.00p 193.00p 189.50p 192.75p 12001
26/10/2012 191.25p 193.00p 188.00p 193.00p 47163
25/10/2012 190.50p 195.00p 190.50p 194.75p 34251
24/10/2012 191.50p 192.75p 187.75p 192.75p 23983
23/10/2012 190.50p 190.75p 186.75p 186.75p 32017
22/10/2012 187.75p 189.08p 187.70p 189.00p 194644
19/10/2012 191.50p 191.50p 187.00p 187.00p 85261
18/10/2012 187.00p 190.00p 187.00p 187.00p 620497
17/10/2012 189.50p 190.75p 187.00p 189.75p 30499
16/10/2012 187.00p 190.00p 187.00p 189.00p 24351
15/10/2012 188.00p 188.69p 186.25p 186.25p 11924
12/10/2012 190.00p 190.00p 186.25p 187.00p 104421
11/10/2012 190.00p 192.25p 188.25p 188.25p 33581
10/10/2012 193.75p 193.75p 190.00p 192.00p 154737
09/10/2012 197.25p 198.00p 195.39p 196.50p 105004
08/10/2012 196.00p 198.00p 188.36p 196.00p 68532
05/10/2012 188.75p 195.00p 188.31p 195.00p 38925
04/10/2012 189.75p 190.00p 187.75p 188.00p 171074
03/10/2012 186.25p 186.25p 185.25p 186.00p 56758
02/10/2012 187.00p 188.25p 185.25p 185.25p 24270
01/10/2012 185.00p 188.50p 185.00p 187.25p 132806
28/09/2012 188.50p 188.65p 185.00p 187.75p 37059
27/09/2012 185.00p 188.75p 185.00p 187.00p 51447
26/09/2012 185.00p 185.00p 180.00p 184.00p 92611
25/09/2012 183.25p 186.80p 183.25p 185.00p 30320
24/09/2012 185.25p 187.69p 183.00p 183.00p 146559
21/09/2012 187.00p 188.75p 184.75p 188.75p 355544
20/09/2012 183.25p 185.75p 183.00p 184.75p 54169
19/09/2012 190.00p 190.00p 182.00p 184.00p 78831
18/09/2012 190.00p 193.75p 185.00p 185.00p 130408
17/09/2012 193.00p 193.00p 190.00p 192.50p 488668
14/09/2012 195.00p 195.00p 188.00p 190.00p 154131
13/09/2012 195.00p 195.50p 190.72p 193.00p 52324
12/09/2012 198.00p 198.00p 193.00p 195.50p 163734
11/09/2012 196.50p 200.06p 193.00p 194.00p 442044
10/09/2012 193.00p 199.00p 190.86p 199.00p 39430
07/09/2012 185.00p 193.50p 185.00p 193.50p 50863
06/09/2012 179.25p 186.00p 179.25p 186.00p 175427
05/09/2012 181.00p 183.06p 178.25p 178.25p 38722
04/09/2012 184.00p 184.25p 181.00p 181.00p 24422
03/09/2012 185.50p 186.75p 182.25p 182.25p 255878
31/08/2012 187.75p 188.50p 182.00p 182.50p 155008
30/08/2012 190.00p 190.00p 187.00p 187.00p 11716
29/08/2012 188.00p 190.50p 187.00p 187.00p 244565
28/08/2012 197.00p 197.00p 188.00p 188.00p 37856
24/08/2012 197.50p 197.50p 191.00p 194.50p 31798
23/08/2012 193.25p 196.04p 192.75p 193.25p 17327
22/08/2012 197.25p 199.20p 192.25p 197.00p 32135
21/08/2012 201.00p 204.00p 201.00p 204.00p 21908
20/08/2012 201.25p 203.41p 200.00p 200.00p 35083
17/08/2012 202.75p 204.00p 200.00p 204.00p 27247
16/08/2012 202.50p 203.00p 200.00p 202.00p 21016
15/08/2012 201.25p 203.00p 198.50p 202.50p 134701
14/08/2012 202.00p 202.00p 200.00p 202.00p 59280
13/08/2012 204.00p 204.00p 201.00p 201.50p 31469
10/08/2012 204.00p 205.00p 202.00p 205.00p 28562
09/08/2012 204.00p 208.00p 203.75p 204.75p 94451
08/08/2012 196.00p 206.00p 196.00p 206.00p 267193
07/08/2012 200.25p 201.50p 199.00p 201.50p 37554
06/08/2012 199.50p 201.75p 199.00p 201.75p 28808
03/08/2012 197.50p 200.00p 193.00p 200.00p 50994
02/08/2012 195.00p 199.00p 195.00p 199.00p 20245
01/08/2012 196.00p 198.00p 195.50p 196.00p 33310
31/07/2012 196.50p 197.00p 193.50p 197.00p 36123
30/07/2012 193.50p 196.01p 192.75p 193.50p 37207
27/07/2012 192.00p 197.75p 192.00p 197.50p 27839
26/07/2012 194.00p 198.00p 193.21p 198.00p 93608
25/07/2012 191.50p 198.00p 191.50p 198.00p 37374
24/07/2012 194.50p 194.50p 191.00p 191.00p 66181
23/07/2012 194.75p 196.25p 192.00p 195.00p 21532
20/07/2012 192.75p 198.00p 192.75p 198.00p 104976
19/07/2012 191.00p 194.25p 190.00p 194.25p 31140
18/07/2012 187.50p 191.75p 187.11p 190.50p 220525
17/07/2012 187.50p 192.00p 186.00p 190.00p 334119
16/07/2012 189.25p 190.75p 187.50p 190.00p 18786
13/07/2012 189.25p 192.00p 189.25p 189.75p 222732
12/07/2012 190.25p 191.50p 186.75p 191.25p 14679
11/07/2012 190.00p 191.00p 184.76p 191.00p 43326
10/07/2012 183.25p 187.50p 183.25p 186.75p 193187
09/07/2012 186.75p 189.75p 182.25p 187.00p 21846
06/07/2012 182.00p 188.50p 182.00p 188.50p 27593
05/07/2012 186.50p 187.00p 182.00p 187.00p 40295
04/07/2012 188.25p 188.25p 183.00p 184.00p 34141
03/07/2012 184.50p 188.75p 184.50p 188.50p 84805
02/07/2012 185.00p 188.00p 185.00p 187.25p 57650
29/06/2012 185.75p 185.75p 183.00p 184.50p 43656
28/06/2012 183.50p 187.50p 182.00p 187.50p 103050
27/06/2012 184.00p 184.00p 182.23p 183.50p 141094
26/06/2012 184.50p 187.25p 184.50p 185.25p 170053
25/06/2012 185.00p 185.00p 181.25p 181.25p 85779
22/06/2012 186.50p 187.25p 181.00p 185.00p 144413
21/06/2012 193.00p 193.00p 185.61p 187.50p 57509
20/06/2012 192.50p 193.00p 189.00p 190.50p 112643
19/06/2012 187.00p 193.00p 185.25p 193.00p 123092
18/06/2012 184.75p 189.75p 183.50p 183.50p 113715
15/06/2012 182.00p 188.36p 180.25p 188.25p 401555
14/06/2012 177.00p 182.00p 177.00p 178.00p 102341
13/06/2012 175.00p 178.00p 175.00p 177.50p 63148
12/06/2012 178.50p 179.75p 174.00p 175.00p 90970
11/06/2012 183.25p 185.26p 178.00p 182.00p 243759
08/06/2012 174.50p 187.00p 174.50p 180.75p 135439
07/06/2012 177.00p 179.75p 175.50p 175.50p 52945
06/06/2012 174.00p 182.00p 173.00p 177.25p 174831
01/06/2012 166.75p 173.00p 166.75p 173.00p 84705
31/05/2012 168.00p 170.00p 167.88p 170.00p 95799
30/05/2012 166.00p 168.92p 166.00p 167.50p 63957
29/05/2012 165.00p 168.50p 165.00p 166.00p 121414
28/05/2012 172.75p 172.75p 164.00p 164.00p 25270
25/05/2012 170.25p 172.70p 169.00p 169.00p 59274
24/05/2012 170.00p 171.00p 168.00p 168.00p 118941
23/05/2012 173.75p 174.75p 168.75p 168.75p 232226
22/05/2012 178.50p 178.50p 173.00p 174.00p 70535
21/05/2012 179.50p 179.50p 175.25p 176.75p 125208
18/05/2012 181.75p 181.75p 177.00p 177.00p 27918
17/05/2012 180.00p 180.75p 178.50p 180.00p 21483
16/05/2012 180.00p 181.75p 174.25p 178.25p 187382
15/05/2012 186.00p 186.00p 181.75p 181.75p 268481
14/05/2012 182.50p 184.50p 180.25p 184.50p 80878
11/05/2012 181.25p 185.00p 180.50p 184.75p 49647
10/05/2012 182.00p 183.75p 180.00p 183.50p 73666
09/05/2012 180.00p 183.00p 179.25p 182.00p 154623
08/05/2012 184.25p 186.75p 180.00p 180.25p 296536
04/05/2012 183.50p 184.50p 179.75p 181.00p 75115
03/05/2012 184.00p 185.50p 181.75p 184.75p 140122

*Close Price adjusted for both dividends and splits