Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
27/11/2023 215.00p 218.50p 210.50p 214.50p 111576
24/11/2023 227.50p 227.50p 211.00p 215.00p 73413
23/11/2023 223.50p 229.50p 219.50p 225.00p 69518
22/11/2023 231.00p 231.00p 216.00p 228.00p 136248
21/11/2023 228.50p 233.50p 227.50p 230.00p 83930
20/11/2023 235.00p 237.50p 232.00p 235.00p 102005
17/11/2023 228.50p 232.50p 228.50p 232.00p 233787
16/11/2023 234.00p 244.50p 227.50p 230.00p 325322
15/11/2023 234.50p 243.75p 234.50p 236.50p 97904
14/11/2023 219.50p 235.50p 213.00p 235.50p 89201
13/11/2023 210.00p 218.00p 208.00p 216.50p 126186
10/11/2023 207.00p 210.00p 207.00p 209.00p 43869
09/11/2023 216.50p 216.50p 207.00p 208.50p 104256
08/11/2023 208.50p 212.50p 205.86p 212.50p 430213
07/11/2023 210.00p 212.50p 210.00p 210.50p 41743
06/11/2023 214.50p 214.50p 205.27p 208.00p 108044
03/11/2023 207.00p 216.87p 203.00p 213.50p 195653
02/11/2023 194.80p 207.50p 194.00p 206.00p 125234
01/11/2023 193.40p 196.00p 189.82p 196.00p 155487
31/10/2023 193.40p 194.80p 188.20p 192.00p 149754
30/10/2023 189.00p 190.00p 182.00p 187.80p 175934
27/10/2023 189.00p 189.60p 189.00p 189.00p 110972
26/10/2023 193.00p 193.00p 183.00p 192.00p 43105
25/10/2023 198.80p 198.80p 187.77p 188.40p 128664
24/10/2023 204.00p 204.00p 198.20p 198.20p 39342
23/10/2023 203.00p 204.00p 195.20p 202.50p 36137
20/10/2023 198.20p 200.00p 196.00p 200.00p 50128
19/10/2023 196.00p 199.80p 196.00p 197.80p 6809
18/10/2023 200.00p 200.50p 194.60p 195.20p 39716
17/10/2023 193.60p 196.80p 192.00p 196.80p 163527
16/10/2023 187.60p 193.40p 187.60p 192.00p 72175
13/10/2023 191.00p 193.80p 188.20p 193.80p 96421
12/10/2023 195.00p 200.50p 192.20p 195.00p 202811
11/10/2023 200.00p 200.71p 196.00p 196.00p 111964
10/10/2023 210.00p 210.30p 202.00p 202.00p 172771
09/10/2023 208.00p 209.00p 205.00p 206.00p 17082
06/10/2023 211.00p 214.78p 206.50p 209.50p 74412
05/10/2023 203.00p 210.00p 200.50p 210.00p 276371
04/10/2023 209.00p 209.00p 201.00p 201.00p 145621
03/10/2023 207.50p 208.52p 201.75p 208.50p 51234
02/10/2023 212.50p 212.50p 206.00p 211.50p 88626
29/09/2023 212.00p 218.50p 209.97p 211.50p 261992
28/09/2023 217.00p 223.85p 210.00p 216.00p 247503
27/09/2023 230.00p 230.00p 215.00p 215.00p 113897
26/09/2023 220.50p 223.50p 215.50p 221.00p 35245
25/09/2023 224.00p 235.00p 221.50p 224.50p 45134
22/09/2023 224.00p 233.50p 223.00p 232.00p 187510
21/09/2023 225.00p 228.00p 222.50p 226.50p 22176
20/09/2023 222.00p 226.23p 221.02p 222.00p 60358
19/09/2023 223.00p 224.00p 220.00p 220.00p 52164
18/09/2023 226.00p 228.50p 222.00p 222.00p 38243
15/09/2023 230.00p 232.00p 227.00p 230.50p 220426
14/09/2023 227.50p 229.50p 227.50p 229.00p 56929
13/09/2023 218.00p 229.50p 218.00p 229.00p 126748
12/09/2023 220.50p 220.50p 210.00p 219.00p 3112877
11/09/2023 212.00p 225.00p 212.00p 220.00p 115849
08/09/2023 216.50p 222.50p 216.50p 222.50p 37356
07/09/2023 220.00p 225.00p 215.00p 219.00p 39807
06/09/2023 225.00p 226.00p 224.62p 225.00p 14452
05/09/2023 235.00p 235.00p 226.50p 229.00p 19475
04/09/2023 232.00p 235.00p 230.00p 230.50p 39943
01/09/2023 236.50p 236.50p 230.00p 231.00p 86557
31/08/2023 239.50p 240.00p 235.00p 235.00p 104668
30/08/2023 241.50p 244.00p 236.02p 239.50p 45619
29/08/2023 236.00p 244.00p 235.00p 241.00p 25864
25/08/2023 234.00p 237.50p 231.50p 237.50p 117586
24/08/2023 234.00p 235.00p 230.00p 233.50p 700521
23/08/2023 228.00p 234.00p 227.00p 229.00p 550446
22/08/2023 225.00p 228.00p 216.99p 228.00p 206565
21/08/2023 229.00p 231.00p 222.50p 225.00p 209941
18/08/2023 237.00p 243.50p 218.88p 232.00p 98846
17/08/2023 249.50p 249.50p 236.05p 238.00p 25113
16/08/2023 247.50p 252.77p 238.50p 238.50p 43589
15/08/2023 241.00p 241.00p 235.00p 239.00p 37852
14/08/2023 248.50p 251.31p 240.00p 243.00p 58800
11/08/2023 251.50p 252.50p 241.91p 244.00p 117858
10/08/2023 252.00p 255.00p 250.00p 251.50p 311266
09/08/2023 262.50p 262.50p 255.00p 255.00p 170862
08/08/2023 260.50p 263.00p 253.49p 261.50p 85298
07/08/2023 258.00p 265.50p 258.00p 260.50p 6137
04/08/2023 255.00p 260.50p 254.00p 260.50p 57863
03/08/2023 254.50p 258.35p 253.00p 254.00p 1259269
02/08/2023 260.50p 265.50p 255.00p 256.50p 28032
01/08/2023 267.50p 272.40p 261.00p 263.00p 31478
31/07/2023 269.00p 272.75p 266.00p 269.00p 52080
28/07/2023 277.50p 281.80p 271.50p 271.50p 52526
27/07/2023 277.00p 280.00p 274.00p 279.50p 43740
26/07/2023 275.00p 276.25p 262.68p 274.50p 66713
25/07/2023 272.50p 279.00p 268.05p 276.50p 18638
24/07/2023 268.50p 275.00p 266.00p 267.00p 116498
21/07/2023 272.50p 279.50p 264.00p 272.50p 85153
20/07/2023 267.00p 272.50p 264.00p 265.00p 62176
19/07/2023 255.50p 271.50p 251.01p 266.00p 562424
18/07/2023 255.00p 259.50p 252.50p 252.50p 101941
17/07/2023 260.50p 265.50p 254.50p 254.50p 114782
14/07/2023 262.50p 271.50p 260.00p 262.00p 24330
13/07/2023 267.50p 268.00p 262.00p 265.00p 695610
12/07/2023 266.00p 272.50p 263.86p 268.00p 281005
11/07/2023 260.00p 266.50p 257.88p 266.50p 74595
10/07/2023 260.00p 262.00p 256.50p 260.00p 50557
07/07/2023 259.50p 261.50p 251.99p 261.50p 36587
06/07/2023 260.00p 263.50p 259.40p 261.00p 35295
05/07/2023 268.00p 271.00p 264.99p 265.00p 61517
04/07/2023 265.00p 265.00p 257.00p 265.00p 59911
03/07/2023 260.00p 268.00p 255.00p 263.50p 110242
30/06/2023 251.50p 265.00p 251.50p 260.00p 164956
29/06/2023 256.50p 257.00p 250.00p 253.00p 39354
28/06/2023 253.50p 259.50p 253.50p 259.50p 57175
27/06/2023 259.50p 259.50p 254.50p 255.00p 84644
26/06/2023 265.00p 268.15p 244.00p 253.00p 479057
23/06/2023 256.50p 260.78p 256.00p 260.00p 192486
22/06/2023 260.50p 263.00p 256.00p 261.00p 192031
21/06/2023 271.00p 276.50p 265.00p 270.00p 99503
20/06/2023 274.50p 276.00p 270.98p 273.00p 102933
19/06/2023 279.00p 279.00p 272.50p 275.50p 85360
16/06/2023 263.00p 283.00p 260.00p 278.00p 795356
15/06/2023 262.00p 263.80p 256.00p 258.50p 243284
14/06/2023 257.50p 268.50p 256.92p 264.50p 124501
13/06/2023 269.00p 269.00p 260.93p 262.00p 206930
12/06/2023 268.50p 272.50p 267.00p 270.50p 116180
09/06/2023 270.50p 273.77p 267.84p 268.00p 168473
08/06/2023 272.50p 284.50p 270.00p 270.00p 117672
07/06/2023 271.50p 275.00p 270.50p 273.00p 80764
06/06/2023 274.00p 275.00p 270.00p 273.50p 80637
05/06/2023 267.00p 278.00p 267.00p 273.50p 195886
02/06/2023 260.00p 271.50p 255.86p 267.50p 145993
01/06/2023 250.50p 257.99p 242.00p 255.00p 934717
31/05/2023 260.00p 260.00p 231.15p 243.50p 3975350
30/05/2023 264.50p 264.50p 256.26p 258.50p 315004
26/05/2023 277.00p 283.00p 255.50p 255.50p 308868
25/05/2023 282.00p 282.50p 272.50p 277.00p 73200
24/05/2023 281.00p 284.50p 278.50p 281.50p 62340
23/05/2023 281.00p 285.51p 271.50p 281.50p 137780
22/05/2023 286.50p 287.10p 273.40p 277.00p 115602
19/05/2023 279.50p 286.50p 275.50p 286.50p 43922
18/05/2023 278.00p 288.50p 274.00p 274.00p 48944
17/05/2023 272.00p 277.00p 272.00p 276.00p 79130
16/05/2023 280.50p 289.50p 270.00p 275.50p 45828
15/05/2023 278.50p 280.00p 270.90p 274.00p 112802
12/05/2023 291.50p 294.00p 275.50p 275.50p 160256
11/05/2023 295.00p 303.50p 287.50p 290.00p 71715
10/05/2023 295.50p 300.00p 292.03p 296.50p 47197
09/05/2023 301.50p 307.50p 294.50p 294.50p 32134
05/05/2023 302.00p 303.00p 300.00p 300.00p 66474
04/05/2023 310.50p 310.50p 298.00p 301.50p 57619
03/05/2023 304.00p 309.00p 303.50p 304.50p 65212
02/05/2023 310.00p 310.00p 301.00p 303.50p 136332
28/04/2023 300.00p 305.00p 295.00p 300.00p 186474
27/04/2023 305.50p 311.50p 300.00p 300.00p 56720
26/04/2023 310.50p 313.00p 305.50p 305.50p 68041
25/04/2023 310.50p 311.50p 308.00p 309.50p 138100
24/04/2023 309.50p 318.29p 305.00p 312.00p 26910
21/04/2023 305.00p 312.00p 305.00p 312.00p 37298
20/04/2023 305.00p 323.62p 305.00p 305.00p 55150
19/04/2023 307.50p 324.50p 306.00p 306.00p 63570
18/04/2023 329.00p 329.00p 309.00p 309.00p 77204
17/04/2023 315.50p 318.09p 310.50p 314.50p 87264
14/04/2023 315.00p 318.00p 311.28p 315.50p 26393
13/04/2023 318.00p 319.43p 310.50p 315.00p 23530
12/04/2023 307.00p 321.50p 307.00p 321.50p 39282
11/04/2023 320.00p 320.00p 308.13p 317.00p 91593
06/04/2023 305.50p 307.50p 304.50p 305.50p 55526
05/04/2023 311.00p 319.15p 301.00p 301.00p 49624
04/04/2023 315.50p 318.50p 311.00p 311.00p 22892
03/04/2023 295.00p 316.50p 295.00p 312.00p 77143
31/03/2023 294.50p 305.09p 293.40p 300.00p 104983
30/03/2023 305.00p 306.00p 290.61p 298.00p 69506
29/03/2023 300.00p 304.08p 293.50p 299.50p 79270
28/03/2023 320.00p 320.00p 292.50p 293.50p 138345
27/03/2023 316.00p 318.17p 303.48p 308.50p 49128
24/03/2023 300.00p 309.50p 295.00p 302.50p 225169
23/03/2023 317.50p 317.50p 297.50p 297.50p 100352
22/03/2023 315.00p 317.50p 310.50p 310.50p 59714
21/03/2023 334.00p 334.00p 315.00p 315.00p 36419
20/03/2023 322.50p 331.44p 316.17p 319.00p 45119
17/03/2023 325.00p 334.50p 319.00p 323.50p 87042
16/03/2023 324.00p 334.49p 322.00p 322.50p 47931
15/03/2023 323.00p 333.93p 316.50p 324.00p 29449
14/03/2023 329.00p 329.00p 324.50p 324.50p 31999
13/03/2023 325.00p 325.50p 315.50p 316.50p 71570
10/03/2023 328.00p 334.74p 325.00p 326.50p 34524
09/03/2023 343.50p 355.55p 332.00p 332.00p 84412
08/03/2023 347.00p 348.48p 342.00p 344.00p 42379
07/03/2023 351.00p 351.00p 348.00p 350.00p 19915
06/03/2023 353.00p 362.50p 346.00p 346.50p 42164
03/03/2023 353.50p 357.50p 351.00p 353.50p 52407
02/03/2023 357.00p 362.70p 351.00p 353.00p 18242
01/03/2023 360.00p 364.50p 354.26p 355.00p 34117
28/02/2023 361.00p 362.00p 353.00p 355.00p 97934
27/02/2023 366.00p 369.50p 354.75p 360.00p 31467
24/02/2023 365.00p 369.50p 359.00p 359.00p 55534
23/02/2023 358.00p 363.00p 352.50p 363.00p 26274
22/02/2023 353.50p 362.60p 349.50p 349.50p 30825
21/02/2023 357.00p 364.50p 344.00p 346.00p 55127
20/02/2023 350.50p 361.00p 345.00p 353.50p 76362
17/02/2023 361.00p 362.50p 329.80p 356.00p 26390
16/02/2023 360.00p 367.50p 357.50p 365.00p 58521
15/02/2023 369.50p 369.50p 356.50p 360.00p 12041
14/02/2023 360.00p 369.00p 360.00p 367.50p 43127
13/02/2023 364.00p 374.85p 363.00p 366.50p 12918

*Close Price adjusted for both dividends and splits