Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
13/12/2019 443.50p 471.50p 442.50p 452.50p 399625
12/12/2019 423.50p 439.50p 418.50p 428.50p 129114
11/12/2019 420.00p 426.46p 412.00p 419.00p 116690
10/12/2019 439.00p 441.42p 422.50p 422.50p 146924
09/12/2019 433.00p 443.00p 429.70p 438.00p 175508
06/12/2019 422.00p 433.00p 415.00p 433.00p 185365
05/12/2019 419.00p 419.00p 413.00p 419.00p 120513
04/12/2019 412.00p 417.50p 412.00p 415.00p 98881
03/12/2019 413.00p 413.50p 404.50p 410.50p 58518
02/12/2019 430.50p 430.50p 412.00p 413.50p 139273
29/11/2019 417.00p 427.00p 414.50p 423.00p 135620
28/11/2019 405.00p 417.00p 400.00p 414.50p 283473
27/11/2019 405.00p 405.00p 399.50p 400.00p 118077
26/11/2019 402.00p 402.00p 398.50p 400.00p 467936
25/11/2019 405.00p 405.00p 392.50p 394.00p 39099
22/11/2019 403.50p 405.00p 390.00p 400.00p 109579
21/11/2019 397.00p 404.00p 393.21p 402.00p 359928
20/11/2019 401.50p 409.50p 397.57p 401.50p 93946
19/11/2019 412.00p 412.00p 402.00p 407.00p 39449
18/11/2019 412.00p 412.00p 404.92p 405.50p 136506
15/11/2019 401.50p 405.50p 400.00p 403.50p 98998
14/11/2019 401.00p 409.50p 400.50p 404.00p 47359
13/11/2019 410.50p 413.26p 401.50p 401.50p 50685
12/11/2019 419.00p 419.00p 411.00p 415.00p 71833
11/11/2019 420.00p 420.00p 410.00p 415.50p 83342
08/11/2019 409.00p 426.50p 409.00p 413.00p 94458
07/11/2019 410.00p 412.00p 400.00p 405.00p 116406
06/11/2019 407.00p 412.00p 401.00p 410.50p 110712
05/11/2019 407.00p 407.00p 394.28p 406.00p 272473
04/11/2019 390.50p 403.50p 390.50p 399.50p 144414
01/11/2019 392.00p 398.50p 387.00p 390.00p 40824
31/10/2019 385.50p 393.50p 384.00p 391.50p 139182
30/10/2019 386.50p 388.00p 380.00p 385.50p 39848
29/10/2019 386.50p 392.00p 380.00p 384.00p 38700
28/10/2019 386.50p 389.50p 381.50p 384.50p 32897
25/10/2019 388.50p 388.50p 380.50p 385.00p 72022
24/10/2019 380.00p 393.50p 380.00p 386.00p 227040
23/10/2019 400.00p 400.00p 385.00p 391.50p 79439
22/10/2019 400.00p 404.00p 392.00p 396.00p 88169
21/10/2019 386.50p 400.00p 386.00p 398.50p 80887
18/10/2019 397.50p 400.00p 385.50p 386.00p 75710
17/10/2019 392.50p 400.00p 391.68p 392.00p 139552
16/10/2019 391.50p 394.50p 385.00p 393.00p 121739
15/10/2019 393.00p 393.00p 372.50p 391.00p 215058
14/10/2019 397.00p 397.00p 388.50p 390.00p 44746
11/10/2019 389.50p 400.00p 389.50p 393.50p 102457
10/10/2019 387.50p 388.00p 383.50p 388.00p 105666
09/10/2019 390.00p 391.50p 385.00p 385.00p 49565
08/10/2019 387.50p 390.00p 385.00p 387.00p 82970
07/10/2019 386.50p 389.50p 384.50p 387.50p 190422
04/10/2019 380.50p 388.00p 379.00p 386.00p 94301
03/10/2019 380.00p 380.50p 370.00p 377.00p 28625
02/10/2019 387.50p 390.00p 382.00p 383.00p 234795
01/10/2019 387.00p 391.00p 385.00p 389.00p 226225
30/09/2019 383.50p 395.50p 376.00p 389.00p 94592
27/09/2019 386.50p 390.00p 386.00p 387.00p 96516
26/09/2019 382.00p 390.00p 382.00p 389.00p 199756
25/09/2019 381.50p 383.50p 380.00p 382.00p 451966
24/09/2019 373.00p 385.00p 365.00p 380.00p 214206
23/09/2019 369.50p 375.00p 368.50p 369.50p 30697
20/09/2019 355.50p 373.00p 355.50p 364.50p 110351
19/09/2019 362.50p 373.50p 360.12p 369.50p 42439
18/09/2019 360.00p 364.50p 356.50p 358.50p 457749
17/09/2019 355.50p 357.00p 350.00p 355.00p 41690
16/09/2019 353.50p 356.50p 351.00p 353.00p 60317
13/09/2019 354.00p 357.50p 351.97p 353.00p 40673
12/09/2019 353.00p 357.00p 353.00p 353.00p 127618
11/09/2019 356.50p 357.00p 354.00p 356.00p 173376
10/09/2019 360.00p 360.00p 354.50p 355.50p 21521
09/09/2019 355.00p 355.85p 353.00p 354.00p 320100
06/09/2019 354.50p 357.00p 353.50p 354.00p 18176
05/09/2019 354.50p 356.50p 350.50p 354.50p 62086
04/09/2019 355.00p 360.00p 351.00p 354.00p 13837
03/09/2019 354.00p 357.00p 351.50p 351.50p 404168
02/09/2019 353.50p 356.00p 351.00p 354.00p 46351
30/08/2019 352.50p 355.50p 345.50p 352.00p 279588
29/08/2019 356.00p 356.00p 345.00p 349.50p 46245
28/08/2019 358.50p 358.50p 350.00p 354.00p 96650
27/08/2019 364.00p 364.00p 354.50p 358.50p 105626
23/08/2019 357.00p 357.00p 353.00p 355.00p 59610
22/08/2019 352.50p 359.00p 351.00p 354.50p 57328
21/08/2019 353.00p 358.50p 352.50p 355.50p 52810
20/08/2019 355.00p 360.50p 352.00p 353.00p 13066
19/08/2019 357.00p 358.00p 351.50p 355.00p 29348
16/08/2019 357.00p 371.50p 349.50p 349.50p 21376
15/08/2019 360.00p 364.50p 355.00p 355.50p 25933
14/08/2019 358.00p 359.50p 352.50p 355.00p 30709
13/08/2019 370.50p 370.50p 349.00p 358.00p 119854
12/08/2019 366.00p 366.00p 354.50p 354.50p 35594
09/08/2019 368.50p 368.50p 348.50p 355.00p 30457
08/08/2019 361.50p 361.50p 353.50p 354.50p 30573
07/08/2019 370.00p 370.00p 347.50p 355.00p 78936
06/08/2019 346.00p 363.00p 346.00p 356.00p 27307
05/08/2019 343.50p 356.50p 343.50p 356.50p 49519
02/08/2019 351.00p 363.50p 351.00p 356.00p 21681
01/08/2019 354.50p 362.00p 354.50p 360.00p 13387
31/07/2019 364.50p 364.50p 350.00p 356.00p 335757
30/07/2019 360.50p 364.00p 357.00p 364.00p 37465
29/07/2019 347.50p 368.00p 347.50p 353.00p 25984
26/07/2019 366.00p 370.00p 358.00p 364.00p 6590
25/07/2019 380.00p 380.00p 364.00p 365.50p 19067
24/07/2019 376.50p 376.50p 361.50p 365.00p 217520
23/07/2019 363.00p 369.00p 362.00p 365.00p 30287
22/07/2019 367.00p 367.00p 359.50p 365.00p 30717
19/07/2019 352.00p 365.30p 352.00p 363.50p 339978
18/07/2019 349.00p 372.96p 349.00p 363.50p 123422
17/07/2019 360.00p 370.50p 360.00p 366.00p 14613
16/07/2019 359.00p 381.00p 359.00p 371.50p 208632
15/07/2019 373.50p 376.50p 372.50p 374.00p 9534
12/07/2019 364.00p 382.00p 364.00p 378.00p 108095
11/07/2019 364.50p 380.00p 364.50p 370.00p 174398
10/07/2019 370.00p 378.00p 370.00p 372.00p 27313
09/07/2019 380.00p 381.00p 372.50p 377.00p 266322
08/07/2019 360.00p 378.50p 360.00p 375.50p 38793
05/07/2019 387.50p 387.50p 368.00p 372.00p 38838
04/07/2019 373.50p 387.00p 373.50p 382.00p 33329
03/07/2019 367.00p 384.50p 367.00p 376.00p 27993
02/07/2019 365.00p 374.00p 365.00p 373.00p 165975
01/07/2019 380.50p 380.50p 368.00p 373.00p 252933
28/06/2019 367.00p 388.00p 367.00p 368.50p 106670
27/06/2019 368.50p 381.50p 361.00p 365.50p 195227
26/06/2019 373.00p 376.20p 361.50p 366.50p 179399
25/06/2019 374.50p 378.00p 372.00p 374.00p 20307
24/06/2019 370.50p 370.50p 353.50p 366.00p 75020
21/06/2019 368.50p 379.50p 354.50p 354.50p 238237
20/06/2019 383.00p 384.50p 351.00p 372.50p 88559
19/06/2019 379.50p 385.75p 379.50p 381.50p 130810
18/06/2019 383.50p 394.50p 378.50p 382.50p 78446
17/06/2019 404.50p 404.50p 377.00p 380.00p 156151
14/06/2019 387.00p 391.50p 370.00p 389.00p 48528
13/06/2019 406.50p 406.50p 374.00p 380.00p 104341
12/06/2019 393.00p 393.00p 386.50p 389.00p 135560
11/06/2019 390.00p 396.50p 385.00p 392.50p 119091
10/06/2019 390.00p 394.50p 370.75p 389.00p 460073
07/06/2019 341.00p 360.00p 336.50p 355.00p 194925
06/06/2019 357.50p 357.50p 341.00p 343.00p 18071
05/06/2019 351.50p 367.50p 350.50p 351.00p 187250
04/06/2019 350.00p 368.50p 350.00p 362.50p 299749
03/06/2019 370.00p 370.00p 356.50p 362.50p 47372
31/05/2019 367.50p 367.50p 362.00p 362.50p 29817
30/05/2019 363.50p 367.50p 362.00p 363.00p 10515
29/05/2019 360.00p 369.50p 360.00p 369.50p 47497
28/05/2019 345.00p 368.50p 345.00p 367.50p 152946
24/05/2019 361.50p 361.50p 348.50p 361.50p 32948
23/05/2019 346.00p 360.00p 346.00p 351.00p 55431
22/05/2019 356.00p 360.00p 345.50p 345.50p 115949
21/05/2019 360.00p 360.00p 347.00p 354.00p 31880
20/05/2019 348.50p 352.50p 348.50p 352.50p 20559
17/05/2019 347.00p 350.50p 347.00p 350.50p 13695
16/05/2019 340.00p 359.50p 340.00p 349.50p 40549
15/05/2019 348.50p 351.00p 348.50p 350.00p 29614
14/05/2019 340.00p 356.00p 340.00p 354.00p 25696
13/05/2019 345.00p 350.00p 345.00p 350.00p 14067
10/05/2019 351.50p 355.00p 346.50p 354.00p 40565
09/05/2019 344.50p 354.50p 344.00p 354.50p 13354
08/05/2019 349.50p 349.50p 345.50p 348.00p 32610
07/05/2019 350.00p 350.00p 342.00p 349.50p 15946
03/05/2019 356.50p 356.50p 340.50p 346.00p 14424
02/05/2019 342.00p 351.00p 342.00p 349.50p 33512
01/05/2019 335.00p 344.00p 335.00p 343.00p 7553
30/04/2019 345.50p 348.00p 341.50p 344.00p 12464
29/04/2019 345.00p 349.00p 341.50p 349.00p 21370
26/04/2019 335.00p 352.00p 335.00p 347.50p 26867
25/04/2019 345.00p 353.50p 334.50p 343.00p 21441
24/04/2019 339.00p 343.00p 337.00p 342.50p 71494
23/04/2019 341.50p 349.50p 339.00p 349.50p 52028
18/04/2019 347.50p 350.00p 340.00p 349.50p 38014
17/04/2019 349.50p 349.50p 340.00p 349.50p 12404
16/04/2019 350.00p 350.00p 336.50p 341.00p 20637
15/04/2019 343.50p 350.00p 337.50p 345.50p 40108
12/04/2019 343.50p 345.00p 330.50p 339.00p 13766
11/04/2019 335.50p 338.00p 331.50p 336.00p 26927
10/04/2019 330.00p 343.00p 330.00p 335.00p 107876
09/04/2019 337.50p 337.50p 325.00p 333.00p 323776
08/04/2019 345.00p 346.00p 335.00p 338.00p 29040
05/04/2019 337.50p 337.50p 331.00p 332.00p 25265
04/04/2019 341.50p 346.00p 331.00p 340.00p 41084
03/04/2019 348.50p 352.00p 341.50p 343.00p 40014
02/04/2019 335.50p 342.14p 335.02p 337.50p 26143
01/04/2019 339.50p 339.50p 332.50p 337.00p 12850
29/03/2019 350.00p 350.00p 330.50p 330.50p 184508
28/03/2019 329.50p 341.50p 329.50p 335.00p 29453
27/03/2019 343.00p 344.50p 335.50p 338.00p 57140
26/03/2019 335.00p 342.50p 335.00p 335.50p 16945
25/03/2019 341.50p 345.00p 332.00p 333.00p 54043
22/03/2019 340.00p 354.00p 337.50p 337.50p 51223
21/03/2019 348.00p 355.00p 346.50p 355.00p 42934
20/03/2019 345.00p 361.00p 345.00p 345.00p 59862
19/03/2019 353.00p 357.50p 349.50p 354.00p 12653
18/03/2019 368.50p 368.50p 352.00p 360.00p 34651
15/03/2019 330.00p 366.50p 330.00p 366.50p 201375
14/03/2019 333.50p 346.00p 333.50p 343.00p 27751
13/03/2019 344.50p 350.00p 343.50p 350.00p 32254
12/03/2019 340.00p 349.50p 339.00p 339.00p 29170
11/03/2019 332.00p 339.50p 332.00p 337.00p 30553
08/03/2019 320.00p 339.00p 320.00p 339.00p 25400
07/03/2019 334.50p 337.50p 329.00p 332.00p 79207
06/03/2019 330.00p 335.01p 330.00p 335.00p 123685
05/03/2019 340.50p 346.00p 336.50p 340.00p 39203
04/03/2019 348.00p 350.00p 341.50p 344.50p 45271

*Close Price adjusted for both dividends and splits