Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/04/2013 249.75p 252.38p 245.25p 247.00p 57638
22/04/2013 248.25p 250.00p 246.44p 250.00p 19243
19/04/2013 248.00p 248.75p 246.00p 248.25p 14819
18/04/2013 248.25p 250.00p 243.50p 247.00p 23388
17/04/2013 248.25p 248.75p 244.75p 244.75p 37148
16/04/2013 250.00p 250.00p 244.25p 248.25p 44484
15/04/2013 253.00p 253.00p 243.25p 244.75p 223676
12/04/2013 253.00p 253.00p 247.00p 251.00p 96363
11/04/2013 247.00p 252.00p 243.25p 249.00p 127064
10/04/2013 242.00p 247.00p 240.00p 245.50p 34149
09/04/2013 235.00p 240.25p 235.00p 240.00p 53396
08/04/2013 238.25p 238.75p 235.75p 237.75p 61901
05/04/2013 238.75p 238.75p 235.00p 235.75p 33092
04/04/2013 237.75p 237.75p 235.75p 237.00p 53822
03/04/2013 238.50p 238.50p 234.75p 236.75p 29360
02/04/2013 233.00p 237.50p 233.00p 234.75p 33198
28/03/2013 234.50p 236.81p 233.00p 236.75p 57560
27/03/2013 233.00p 238.25p 233.00p 237.00p 58490
26/03/2013 237.25p 238.75p 234.25p 237.25p 50331
25/03/2013 239.00p 239.00p 233.25p 237.00p 64806
22/03/2013 239.00p 239.00p 233.38p 235.25p 57591
21/03/2013 236.00p 238.00p 233.50p 233.50p 40854
20/03/2013 229.00p 235.75p 229.00p 235.00p 99264
19/03/2013 234.50p 234.50p 229.00p 229.00p 90379
18/03/2013 240.00p 240.00p 230.00p 232.00p 61633
15/03/2013 245.00p 245.00p 235.00p 235.00p 442348
14/03/2013 242.50p 243.50p 238.00p 240.00p 58686
13/03/2013 239.25p 244.75p 238.00p 243.50p 62371
12/03/2013 243.00p 247.75p 234.75p 244.25p 75061
11/03/2013 245.00p 247.75p 245.00p 247.75p 21845
08/03/2013 249.75p 250.75p 246.00p 246.00p 47109
07/03/2013 242.00p 250.00p 242.00p 249.75p 69899
06/03/2013 240.00p 245.00p 240.00p 244.75p 108201
05/03/2013 233.50p 237.00p 231.00p 235.25p 119328
04/03/2013 230.25p 232.50p 229.00p 231.00p 39376
01/03/2013 231.00p 233.50p 230.00p 230.00p 74280
28/02/2013 229.00p 232.50p 228.45p 229.50p 70073
27/02/2013 229.00p 231.50p 229.00p 230.00p 113393
26/02/2013 234.50p 235.00p 228.58p 231.00p 116981
25/02/2013 233.00p 236.00p 233.00p 235.00p 164497
22/02/2013 236.00p 236.00p 232.25p 232.25p 20948
21/02/2013 236.00p 236.00p 232.66p 233.00p 44010
20/02/2013 237.00p 237.00p 233.75p 235.00p 89255
19/02/2013 237.00p 237.00p 234.75p 235.00p 61597
18/02/2013 237.00p 237.00p 234.46p 236.00p 19408
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

*Close Price adjusted for both dividends and splits