Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/09/2020 247.00p 250.50p 240.68p 246.00p 57900
24/09/2020 251.00p 264.50p 240.00p 246.50p 159580
23/09/2020 261.00p 262.00p 254.00p 254.00p 333763
22/09/2020 255.00p 261.00p 252.33p 260.00p 33934
21/09/2020 265.00p 276.50p 258.50p 258.50p 28720
18/09/2020 269.00p 273.38p 260.00p 264.50p 352441
17/09/2020 270.00p 276.50p 261.97p 266.00p 50080
16/09/2020 268.00p 279.50p 265.00p 265.00p 138398
15/09/2020 294.00p 294.00p 255.00p 269.00p 86187
14/09/2020 284.50p 294.50p 275.00p 281.50p 123347
11/09/2020 298.50p 302.00p 275.00p 281.00p 66191
10/09/2020 294.00p 308.00p 275.50p 294.00p 131651
09/09/2020 282.00p 296.00p 275.00p 285.50p 57833
08/09/2020 297.00p 297.00p 281.00p 283.00p 43090
07/09/2020 291.00p 295.50p 285.00p 288.50p 17918
04/09/2020 284.50p 290.00p 277.00p 288.00p 194424
03/09/2020 288.50p 296.50p 286.00p 296.50p 18715
02/09/2020 292.50p 293.50p 278.50p 290.00p 97946
01/09/2020 298.00p 299.50p 277.00p 290.00p 102889
31/08/2020 294.50p 299.50p 280.50p 284.50p 80226
28/08/2020 294.50p 299.50p 280.50p 284.50p 80226
27/08/2020 287.00p 289.50p 280.50p 284.50p 70747
26/08/2020 298.50p 301.00p 287.00p 287.50p 87281
25/08/2020 295.50p 305.50p 290.00p 290.00p 29125
24/08/2020 307.00p 307.00p 291.19p 294.00p 56256
21/08/2020 313.50p 313.50p 289.50p 307.00p 119810
20/08/2020 310.00p 313.50p 295.00p 302.00p 62396
19/08/2020 300.50p 311.70p 300.00p 301.00p 33822
18/08/2020 315.00p 315.00p 297.00p 298.00p 33691
17/08/2020 310.00p 314.50p 302.00p 308.50p 55813
14/08/2020 313.00p 319.50p 300.00p 303.00p 43640
13/08/2020 303.00p 315.00p 303.00p 305.00p 29887
12/08/2020 311.50p 312.50p 298.00p 302.00p 66377
11/08/2020 295.00p 314.50p 295.00p 307.00p 25673
10/08/2020 308.50p 313.00p 300.50p 301.00p 64855
07/08/2020 314.50p 315.00p 302.50p 304.00p 35239
06/08/2020 307.00p 312.99p 297.00p 301.50p 70916
05/08/2020 317.50p 322.50p 300.00p 306.00p 84595
04/08/2020 302.50p 323.50p 294.00p 302.00p 77596
03/08/2020 300.00p 319.00p 295.15p 317.00p 86066
31/07/2020 315.50p 320.00p 300.00p 304.50p 50329
30/07/2020 322.50p 324.50p 300.50p 303.00p 84325
29/07/2020 307.50p 328.00p 305.00p 315.00p 370650
28/07/2020 303.50p 320.50p 296.00p 310.50p 63491
27/07/2020 300.00p 310.25p 293.00p 307.00p 71077
24/07/2020 311.50p 311.50p 300.00p 304.50p 52766
23/07/2020 310.00p 325.50p 300.00p 316.00p 72659
22/07/2020 307.50p 311.00p 303.20p 308.00p 9059
21/07/2020 310.50p 314.00p 293.00p 309.00p 180653
20/07/2020 315.00p 315.47p 300.00p 303.00p 41821
17/07/2020 312.00p 312.50p 300.00p 306.00p 30250
16/07/2020 310.00p 315.00p 305.00p 305.50p 112949
15/07/2020 313.00p 313.00p 303.50p 310.00p 55269
14/07/2020 316.50p 316.50p 302.00p 308.00p 24720
13/07/2020 312.50p 316.00p 296.50p 296.50p 25381
10/07/2020 312.50p 320.21p 308.00p 308.00p 34022
09/07/2020 322.00p 322.00p 298.50p 310.50p 62857
08/07/2020 317.00p 317.00p 301.33p 313.50p 69771
07/07/2020 322.00p 322.00p 305.50p 319.50p 75063
06/07/2020 315.00p 322.00p 313.00p 313.00p 90048
03/07/2020 338.50p 338.50p 302.50p 315.00p 110549
02/07/2020 312.50p 337.64p 312.50p 323.50p 28978
01/07/2020 294.50p 337.50p 294.50p 328.00p 55565
30/06/2020 320.50p 326.34p 298.62p 309.00p 111661
29/06/2020 335.00p 340.50p 310.00p 310.00p 71075
26/06/2020 315.50p 328.50p 308.50p 320.00p 87441
25/06/2020 343.50p 344.00p 323.50p 323.50p 31386
24/06/2020 345.50p 346.07p 329.00p 342.50p 108423
23/06/2020 342.00p 348.50p 335.50p 335.50p 36737
22/06/2020 360.50p 360.50p 345.00p 347.00p 72326
19/06/2020 345.50p 364.00p 345.00p 364.00p 210501
18/06/2020 361.00p 361.00p 345.00p 345.00p 153523
17/06/2020 350.00p 358.77p 345.00p 345.00p 128084
16/06/2020 345.00p 363.50p 345.00p 346.50p 46304
15/06/2020 360.00p 360.00p 341.50p 347.00p 115003
12/06/2020 321.50p 352.00p 321.50p 345.00p 51600
11/06/2020 355.50p 355.50p 308.50p 335.50p 161082
10/06/2020 343.50p 371.00p 331.50p 342.00p 110686
09/06/2020 350.00p 366.50p 342.00p 358.50p 74261
08/06/2020 380.00p 382.50p 359.50p 367.00p 53557
05/06/2020 386.50p 388.50p 355.50p 363.00p 181244
04/06/2020 371.50p 402.46p 360.00p 360.00p 85517
03/06/2020 377.00p 395.50p 362.00p 390.00p 57014
02/06/2020 339.50p 380.50p 339.50p 371.00p 221148
01/06/2020 346.50p 352.35p 343.50p 346.50p 45185
29/05/2020 356.50p 356.50p 332.00p 340.00p 251236
28/05/2020 335.50p 349.50p 335.50p 345.00p 51560
27/05/2020 322.50p 338.50p 322.50p 334.50p 64686
26/05/2020 309.50p 324.50p 302.00p 323.00p 46509
25/05/2020 309.00p 309.50p 293.00p 302.00p 302751
22/05/2020 309.00p 309.50p 293.00p 302.00p 302751
21/05/2020 302.50p 308.00p 301.00p 303.00p 39853
20/05/2020 315.00p 315.00p 300.00p 305.00p 144411
19/05/2020 313.50p 319.50p 305.00p 307.00p 88330
18/05/2020 300.00p 317.17p 299.50p 312.00p 166169
15/05/2020 285.00p 291.00p 281.45p 289.50p 298620
14/05/2020 293.50p 296.88p 274.00p 277.00p 133362
13/05/2020 317.00p 317.00p 293.50p 298.00p 156585
12/05/2020 322.00p 329.58p 306.00p 311.50p 106816
11/05/2020 347.00p 347.47p 320.00p 320.00p 50521
08/05/2020 333.50p 351.50p 333.50p 337.00p 80328
07/05/2020 333.50p 351.50p 333.50p 337.00p 205130
06/05/2020 355.00p 364.00p 335.00p 345.00p 63215
05/05/2020 360.00p 369.50p 355.00p 355.50p 42698
04/05/2020 367.00p 373.38p 346.00p 360.50p 70720
01/05/2020 350.00p 388.50p 350.00p 364.50p 65792
30/04/2020 348.00p 379.50p 348.00p 360.00p 137769
29/04/2020 373.00p 382.00p 358.00p 365.50p 51649
28/04/2020 350.50p 359.50p 345.00p 356.50p 65467
27/04/2020 347.00p 365.63p 342.51p 343.00p 72454
24/04/2020 345.00p 345.00p 340.50p 345.00p 209757
23/04/2020 345.00p 345.00p 336.50p 343.00p 53860
22/04/2020 345.00p 347.00p 337.00p 338.50p 135265
21/04/2020 346.00p 352.30p 339.00p 343.00p 76073
20/04/2020 343.00p 360.00p 343.00p 345.50p 39315
17/04/2020 360.00p 372.50p 355.00p 360.00p 163084
16/04/2020 345.50p 360.00p 344.50p 350.00p 93062
15/04/2020 347.00p 357.00p 330.50p 345.00p 57869
14/04/2020 345.00p 364.00p 342.50p 358.00p 109548
09/04/2020 358.00p 365.00p 351.00p 351.00p 195465
08/04/2020 346.50p 360.00p 346.50p 356.00p 95223
07/04/2020 342.00p 380.00p 342.00p 361.00p 124379
06/04/2020 344.50p 348.40p 334.50p 334.50p 18738
03/04/2020 338.50p 347.00p 319.00p 325.00p 89139
02/04/2020 350.00p 350.00p 325.00p 338.00p 76724
01/04/2020 357.50p 374.58p 332.00p 346.50p 160340
31/03/2020 343.00p 362.00p 325.50p 350.00p 143376
30/03/2020 302.50p 352.00p 289.92p 328.00p 166689
27/03/2020 319.50p 325.45p 305.00p 312.00p 73247
26/03/2020 297.00p 318.00p 276.00p 313.00p 65536
25/03/2020 270.00p 302.00p 265.50p 288.50p 395237
24/03/2020 260.00p 270.50p 248.00p 270.50p 247857
23/03/2020 254.00p 264.50p 225.50p 250.00p 211296
20/03/2020 239.00p 266.50p 239.00p 266.50p 478821
19/03/2020 256.50p 258.07p 200.43p 243.00p 158100
18/03/2020 270.00p 289.00p 255.00p 255.00p 123348
17/03/2020 306.50p 306.50p 261.50p 283.50p 251605
16/03/2020 369.50p 369.50p 292.00p 295.00p 157718
13/03/2020 370.00p 392.50p 349.50p 356.00p 139253
12/03/2020 392.00p 413.50p 376.50p 378.00p 113916
11/03/2020 430.00p 430.00p 408.00p 408.00p 84119
10/03/2020 428.50p 430.00p 405.00p 418.50p 328034
09/03/2020 425.50p 445.50p 421.50p 424.00p 165280
06/03/2020 455.50p 460.00p 440.00p 446.00p 47121
05/03/2020 502.00p 502.00p 462.50p 465.00p 175240
04/03/2020 470.00p 488.00p 470.00p 480.00p 108107
03/03/2020 476.50p 480.00p 451.50p 475.00p 117900
02/03/2020 450.00p 479.00p 450.00p 457.50p 132757
28/02/2020 460.00p 471.50p 424.00p 470.50p 429685
27/02/2020 494.50p 494.50p 458.50p 468.00p 118779
26/02/2020 514.00p 514.00p 480.50p 488.50p 141527
25/02/2020 511.00p 514.00p 493.00p 493.00p 91315
24/02/2020 506.00p 522.00p 506.00p 507.00p 19272
21/02/2020 520.00p 520.00p 512.00p 515.00p 555726
20/02/2020 522.00p 529.00p 518.00p 522.00p 25610
19/02/2020 514.00p 526.00p 510.00p 522.00p 18441
18/02/2020 517.00p 525.00p 514.00p 514.00p 22270
17/02/2020 540.00p 540.00p 511.00p 520.00p 105604
14/02/2020 514.00p 540.00p 510.94p 526.00p 106414
13/02/2020 504.00p 514.00p 500.00p 514.00p 291702
12/02/2020 495.50p 508.00p 495.50p 503.00p 60016
11/02/2020 508.00p 515.00p 495.50p 495.50p 149390
10/02/2020 505.00p 511.00p 500.00p 506.00p 160803
07/02/2020 505.00p 505.00p 489.50p 503.00p 172829
06/02/2020 500.00p 505.00p 489.00p 500.00p 402469
05/02/2020 505.00p 505.00p 485.00p 492.00p 58332
04/02/2020 495.50p 498.50p 483.00p 490.00p 57948
03/02/2020 472.50p 496.00p 472.50p 476.50p 47629
31/01/2020 473.50p 496.00p 473.50p 480.00p 65321
30/01/2020 495.50p 496.00p 467.50p 480.00p 56748
29/01/2020 466.50p 490.00p 466.50p 473.00p 115848
28/01/2020 495.50p 496.00p 480.00p 486.50p 96632
27/01/2020 499.50p 499.50p 470.00p 483.00p 72808
24/01/2020 474.50p 497.00p 474.50p 489.00p 152467
23/01/2020 470.00p 475.50p 469.70p 475.00p 83092
22/01/2020 455.00p 477.50p 455.00p 470.00p 96090
21/01/2020 465.50p 469.50p 455.00p 462.50p 26533
20/01/2020 488.00p 488.00p 465.50p 466.50p 21002
17/01/2020 468.00p 479.50p 459.30p 474.00p 167460
16/01/2020 472.00p 475.00p 457.00p 475.00p 302345
15/01/2020 455.00p 470.00p 452.50p 464.00p 214329
14/01/2020 460.50p 462.50p 452.00p 458.00p 263792
13/01/2020 472.00p 472.00p 455.50p 458.50p 100195
10/01/2020 469.50p 469.50p 452.00p 458.50p 53006
09/01/2020 460.00p 465.00p 450.00p 458.00p 73608
08/01/2020 480.00p 480.00p 453.00p 453.00p 61209
07/01/2020 462.00p 475.00p 462.00p 473.00p 73213
06/01/2020 464.00p 465.50p 456.00p 460.50p 59013
03/01/2020 470.00p 470.50p 461.14p 470.50p 69490
02/01/2020 471.00p 476.20p 460.00p 460.00p 53072
31/12/2019 476.50p 478.50p 468.00p 474.00p 52232
30/12/2019 468.50p 478.00p 468.50p 472.00p 13039
27/12/2019 478.00p 478.00p 469.50p 474.00p 19719
24/12/2019 466.00p 475.00p 466.00p 473.00p 18425
23/12/2019 468.00p 474.50p 464.00p 473.00p 86325
20/12/2019 455.00p 466.50p 455.00p 462.50p 106233
19/12/2019 461.00p 464.00p 457.00p 460.00p 319946
18/12/2019 462.00p 463.00p 454.50p 461.00p 186978
17/12/2019 463.50p 472.00p 460.50p 462.00p 136137
16/12/2019 471.00p 471.00p 450.00p 462.50p 86966

*Close Price adjusted for both dividends and splits