Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
13/07/2021 447.50p 450.00p 438.08p 450.00p 67095
12/07/2021 449.50p 458.50p 436.00p 445.00p 149439
09/07/2021 444.00p 444.00p 436.00p 443.50p 89430
08/07/2021 443.50p 444.00p 434.00p 440.00p 36549
07/07/2021 448.00p 461.50p 441.50p 441.50p 76410
06/07/2021 443.50p 447.00p 432.50p 447.00p 87252
05/07/2021 440.50p 441.00p 429.00p 438.50p 12445
02/07/2021 444.00p 444.00p 433.00p 440.00p 98952
01/07/2021 439.00p 455.50p 435.00p 438.00p 232265
30/06/2021 448.00p 448.00p 429.00p 435.00p 102402
29/06/2021 460.00p 468.90p 435.50p 456.00p 39934
28/06/2021 452.00p 452.81p 433.00p 438.00p 20674
25/06/2021 464.00p 464.00p 443.00p 448.00p 16943
24/06/2021 447.00p 459.50p 439.00p 444.00p 48159
23/06/2021 450.50p 460.00p 440.50p 450.00p 62783
22/06/2021 461.00p 480.00p 443.50p 449.50p 34392
21/06/2021 440.00p 452.50p 436.50p 442.50p 43606
18/06/2021 445.50p 476.50p 425.50p 437.50p 288321
17/06/2021 440.00p 458.00p 430.50p 446.00p 110284
16/06/2021 468.00p 485.50p 452.00p 456.50p 300745
15/06/2021 454.50p 458.50p 437.09p 454.50p 53334
14/06/2021 450.50p 460.50p 440.00p 453.50p 49376
11/06/2021 444.50p 444.50p 425.00p 438.00p 46838
10/06/2021 444.00p 455.94p 431.00p 441.50p 551904
09/06/2021 441.50p 458.50p 432.00p 445.00p 135493
08/06/2021 453.50p 454.00p 439.00p 451.50p 40272
07/06/2021 454.50p 472.00p 442.61p 446.00p 68728
04/06/2021 425.00p 457.50p 415.75p 450.00p 63805
03/06/2021 445.00p 445.00p 431.50p 431.50p 33784
02/06/2021 445.00p 447.00p 427.00p 447.00p 105450
01/06/2021 440.00p 445.00p 422.00p 430.50p 36979
28/05/2021 435.00p 441.49p 405.50p 440.00p 49061
27/05/2021 425.00p 440.00p 425.00p 430.00p 171898
26/05/2021 429.50p 440.00p 405.50p 420.00p 76615
25/05/2021 425.50p 432.00p 422.50p 430.00p 213385
24/05/2021 435.00p 439.50p 419.10p 425.00p 11111
21/05/2021 413.50p 432.50p 413.50p 430.50p 73223
20/05/2021 438.00p 440.00p 418.67p 434.00p 53891
19/05/2021 417.50p 439.50p 408.50p 430.00p 13156
18/05/2021 437.00p 437.00p 404.50p 418.00p 41754
17/05/2021 426.00p 429.00p 417.50p 419.50p 29413
14/05/2021 436.50p 437.00p 418.50p 418.50p 23973
13/05/2021 443.50p 443.50p 419.00p 422.00p 246213
12/05/2021 450.00p 450.00p 412.36p 439.00p 40494
11/05/2021 424.00p 447.50p 412.50p 438.50p 42578
10/05/2021 434.00p 440.00p 425.50p 440.00p 410800
07/05/2021 428.50p 449.50p 424.50p 430.00p 41373
06/05/2021 432.00p 449.50p 410.00p 430.00p 98109
05/05/2021 412.50p 440.32p 412.50p 428.00p 43821
04/05/2021 406.00p 442.50p 406.00p 433.00p 76957
03/05/2021 417.00p 439.50p 404.50p 424.00p 112578
30/04/2021 417.00p 439.50p 404.50p 424.00p 112578
29/04/2021 434.50p 436.50p 420.00p 427.00p 64460
28/04/2021 446.00p 449.50p 419.00p 426.00p 86065
27/04/2021 429.50p 435.00p 426.00p 426.00p 46040
26/04/2021 426.50p 440.00p 414.88p 440.00p 36354
23/04/2021 442.00p 449.00p 424.50p 428.00p 129308
22/04/2021 439.00p 448.00p 431.00p 444.00p 87514
21/04/2021 429.00p 453.86p 415.50p 435.00p 89002
20/04/2021 431.00p 454.50p 428.00p 440.00p 73003
19/04/2021 426.50p 449.50p 426.00p 430.50p 38908
16/04/2021 424.00p 449.50p 418.50p 430.00p 152976
15/04/2021 446.00p 446.00p 422.00p 428.00p 102593
14/04/2021 416.00p 439.50p 416.00p 426.00p 90728
13/04/2021 409.50p 422.50p 400.50p 422.00p 43001
12/04/2021 407.00p 433.00p 405.00p 419.00p 77052
09/04/2021 419.00p 434.00p 401.60p 427.00p 95782
08/04/2021 424.00p 425.00p 412.50p 418.50p 187352
07/04/2021 415.50p 416.00p 401.50p 412.50p 38059
06/04/2021 417.50p 418.50p 400.00p 405.50p 51941
02/04/2021 413.50p 424.50p 406.50p 414.50p 73354
01/04/2021 413.50p 424.50p 406.50p 414.50p 73354
31/03/2021 406.00p 423.00p 405.00p 413.50p 57220
30/03/2021 400.50p 408.00p 391.00p 408.00p 140318
29/03/2021 401.00p 412.70p 389.50p 396.50p 76305
26/03/2021 424.50p 424.50p 387.00p 405.00p 134981
25/03/2021 400.00p 416.50p 395.00p 401.00p 32259
24/03/2021 414.00p 414.00p 400.00p 403.00p 25132
23/03/2021 406.50p 406.68p 388.00p 403.50p 67811
22/03/2021 424.50p 424.50p 389.14p 401.00p 74303
19/03/2021 394.50p 424.50p 394.00p 403.50p 125364
18/03/2021 399.50p 420.50p 399.50p 404.00p 65608
17/03/2021 434.00p 434.00p 410.00p 416.50p 32176
16/03/2021 441.00p 441.00p 410.50p 426.00p 55872
15/03/2021 419.50p 443.00p 401.00p 410.50p 21778
12/03/2021 387.50p 425.00p 387.50p 403.00p 201988
11/03/2021 419.50p 427.00p 401.00p 406.50p 50990
10/03/2021 388.00p 416.00p 388.00p 400.50p 65687
09/03/2021 393.50p 445.50p 385.00p 406.50p 43905
08/03/2021 397.50p 401.32p 387.50p 393.50p 21462
05/03/2021 388.50p 399.05p 382.50p 390.50p 118892
04/03/2021 375.00p 399.50p 372.50p 384.00p 77412
03/03/2021 387.50p 416.00p 376.00p 388.00p 72225
02/03/2021 383.00p 387.00p 363.50p 375.50p 70644
01/03/2021 373.50p 393.00p 368.44p 379.50p 66478
26/02/2021 393.50p 415.50p 380.00p 380.00p 218201
25/02/2021 400.00p 410.00p 387.00p 395.00p 163589
24/02/2021 388.00p 402.00p 371.35p 398.00p 82473
23/02/2021 377.00p 399.50p 377.00p 381.00p 55757
22/02/2021 370.50p 388.50p 363.50p 373.50p 22374
19/02/2021 370.00p 380.00p 366.00p 378.50p 47996
18/02/2021 355.00p 378.00p 355.00p 370.00p 400610
17/02/2021 389.00p 389.00p 370.00p 371.50p 82563
16/02/2021 380.50p 390.00p 368.48p 378.00p 57655
15/02/2021 383.00p 391.50p 364.00p 372.00p 18392
12/02/2021 360.00p 390.00p 360.00p 366.00p 118623
11/02/2021 345.00p 360.00p 345.00p 359.50p 48939
10/02/2021 360.50p 374.00p 345.50p 356.00p 70080
09/02/2021 355.00p 370.00p 346.00p 365.50p 43698
08/02/2021 361.50p 373.50p 361.00p 365.50p 68883
05/02/2021 374.00p 374.00p 348.50p 362.00p 67111
04/02/2021 373.00p 377.88p 351.00p 363.50p 105953
03/02/2021 381.00p 384.50p 370.50p 375.00p 83555
02/02/2021 378.00p 380.35p 370.50p 374.50p 86096
01/02/2021 381.50p 382.50p 375.00p 377.00p 100051
29/01/2021 390.00p 390.00p 368.00p 379.00p 108719
28/01/2021 382.50p 385.00p 374.00p 384.00p 104992
27/01/2021 390.00p 390.00p 377.00p 383.00p 123054
26/01/2021 386.50p 386.50p 360.50p 374.00p 157518
25/01/2021 386.00p 389.50p 385.00p 387.00p 83989
22/01/2021 390.00p 390.00p 380.00p 390.00p 256297
21/01/2021 392.00p 394.50p 381.50p 381.50p 121073
20/01/2021 388.00p 392.74p 381.00p 389.00p 35579
19/01/2021 387.50p 394.00p 380.50p 394.00p 79430
18/01/2021 382.50p 389.50p 380.00p 381.50p 25832
15/01/2021 395.50p 395.50p 380.50p 385.50p 35838
14/01/2021 388.00p 388.00p 380.00p 380.00p 44594
13/01/2021 394.00p 400.99p 373.50p 383.50p 84609
12/01/2021 399.50p 409.50p 382.50p 391.00p 61288
11/01/2021 419.00p 419.00p 382.00p 382.00p 92579
08/01/2021 406.50p 419.00p 400.00p 400.00p 62522
07/01/2021 400.50p 416.50p 386.50p 416.50p 65226
06/01/2021 392.00p 405.00p 381.00p 400.00p 30994
05/01/2021 375.00p 399.50p 375.00p 393.00p 54304
04/01/2021 389.50p 389.50p 374.50p 378.50p 43533
31/12/2020 360.50p 390.00p 360.50p 373.50p 47288
30/12/2020 360.00p 389.50p 360.00p 381.00p 64652
24/12/2020 372.00p 379.50p 358.00p 367.00p 5454
23/12/2020 353.50p 365.50p 352.00p 360.00p 24379
22/12/2020 350.00p 359.50p 350.00p 350.00p 65274
21/12/2020 374.00p 382.50p 332.00p 351.50p 86450
18/12/2020 369.50p 370.00p 357.50p 358.50p 220206
17/12/2020 365.00p 376.00p 359.50p 367.00p 155757
16/12/2020 361.50p 365.00p 351.50p 364.00p 53020
15/12/2020 364.50p 365.00p 358.00p 365.00p 60704
14/12/2020 357.50p 360.50p 353.00p 360.50p 90358
11/12/2020 381.00p 381.00p 345.50p 355.00p 100806
10/12/2020 377.00p 385.50p 362.00p 364.00p 42740
09/12/2020 386.00p 386.07p 370.00p 370.00p 81373
08/12/2020 393.50p 401.00p 376.50p 377.50p 56744
07/12/2020 399.50p 400.00p 390.00p 390.00p 423246
04/12/2020 376.00p 405.50p 376.00p 398.50p 18194
03/12/2020 385.00p 404.00p 380.50p 390.00p 36444
02/12/2020 381.50p 400.00p 379.13p 392.50p 46430
01/12/2020 352.00p 381.50p 352.00p 379.00p 28160
30/11/2020 352.00p 376.50p 352.00p 364.00p 163513
27/11/2020 390.50p 397.50p 353.50p 366.50p 121316
26/11/2020 405.00p 405.00p 380.00p 382.50p 121038
25/11/2020 384.00p 403.50p 380.50p 403.50p 82990
24/11/2020 390.00p 401.50p 383.00p 392.00p 56376
23/11/2020 386.50p 395.50p 373.50p 388.00p 79563
20/11/2020 403.50p 403.50p 387.00p 387.00p 30393
19/11/2020 404.00p 406.50p 390.00p 390.00p 37182
18/11/2020 405.00p 405.00p 390.00p 390.00p 29701
17/11/2020 414.50p 423.50p 396.30p 400.00p 125346
16/11/2020 409.00p 420.50p 395.23p 417.00p 65807
13/11/2020 395.00p 414.50p 386.50p 407.50p 54365
12/11/2020 395.00p 401.50p 385.50p 386.50p 65527
10/11/2020 380.00p 408.00p 363.00p 405.00p 862597
09/11/2020 359.50p 374.50p 354.29p 374.50p 352767
06/11/2020 349.00p 359.50p 341.50p 347.50p 29380
05/11/2020 333.00p 360.00p 332.00p 360.00p 366294
04/11/2020 325.50p 339.50p 325.50p 338.00p 91683
03/11/2020 329.50p 336.00p 325.50p 335.00p 121910
02/11/2020 324.00p 331.00p 314.50p 331.00p 70424
30/10/2020 301.50p 340.00p 301.50p 340.00p 27716
29/10/2020 310.00p 322.00p 304.45p 312.50p 45871
28/10/2020 326.00p 334.50p 313.50p 325.00p 38715
27/10/2020 343.50p 343.60p 316.50p 329.50p 36223
26/10/2020 350.00p 350.00p 329.00p 332.50p 43930
23/10/2020 345.00p 345.50p 332.00p 337.00p 40086
22/10/2020 320.50p 342.31p 320.50p 340.00p 52794
21/10/2020 329.50p 336.50p 322.92p 333.00p 42933
20/10/2020 325.50p 334.50p 319.50p 327.00p 59550
19/10/2020 328.00p 335.00p 310.00p 335.00p 54098
16/10/2020 329.50p 330.00p 315.50p 329.00p 75644
15/10/2020 344.00p 344.00p 323.00p 328.00p 67312
14/10/2020 345.00p 345.00p 334.00p 343.00p 191375
13/10/2020 335.00p 342.50p 335.00p 337.00p 95837
12/10/2020 330.00p 338.00p 327.00p 335.00p 51670
09/10/2020 327.00p 332.00p 318.50p 331.00p 54009
08/10/2020 312.00p 330.00p 312.00p 327.50p 102265
07/10/2020 324.50p 331.50p 320.00p 325.00p 88070
06/10/2020 319.00p 336.00p 312.00p 323.50p 83127
05/10/2020 311.50p 318.50p 309.50p 310.00p 41792
02/10/2020 307.50p 312.00p 301.31p 311.00p 39270
01/10/2020 300.00p 312.00p 288.50p 304.00p 109517
30/09/2020 277.50p 295.50p 276.00p 295.50p 119231
29/09/2020 260.00p 279.50p 260.00p 279.00p 55349
28/09/2020 251.50p 274.50p 250.00p 272.50p 196135

*Close Price adjusted for both dividends and splits