Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
21/09/2011 205.00p 206.75p 202.25p 205.25p 63735
20/09/2011 201.75p 206.50p 200.75p 205.25p 62527
19/09/2011 204.00p 207.75p 200.50p 200.50p 153377
16/09/2011 201.50p 209.25p 201.50p 207.00p 298058
15/09/2011 198.75p 204.24p 197.25p 201.00p 95455
14/09/2011 194.50p 200.90p 194.50p 198.75p 77709
13/09/2011 191.25p 201.38p 191.25p 196.00p 187816
12/09/2011 198.00p 200.75p 190.50p 190.50p 121709
09/09/2011 203.50p 208.00p 201.50p 201.50p 107270
08/09/2011 209.00p 219.25p 203.00p 205.25p 360926
07/09/2011 217.00p 220.25p 209.50p 210.00p 133371
06/09/2011 218.25p 221.50p 213.00p 213.00p 89618
05/09/2011 217.50p 218.50p 212.77p 216.75p 46694
02/09/2011 222.50p 224.75p 208.75p 224.75p 82007
01/09/2011 234.75p 234.75p 218.25p 219.00p 160477
31/08/2011 224.50p 234.25p 220.00p 234.25p 53087
30/08/2011 215.50p 223.75p 214.25p 221.00p 86983
26/08/2011 219.50p 219.50p 207.00p 212.75p 52752
25/08/2011 217.50p 220.25p 214.00p 214.00p 46221
24/08/2011 209.50p 216.56p 209.50p 210.25p 23200
23/08/2011 217.25p 217.25p 210.00p 210.00p 84401
22/08/2011 206.00p 215.25p 206.00p 213.00p 64321
19/08/2011 211.00p 211.00p 203.50p 205.00p 67680
18/08/2011 218.50p 218.50p 210.50p 212.25p 86647
17/08/2011 226.75p 226.75p 218.50p 221.25p 54956
16/08/2011 219.50p 229.50p 217.75p 222.50p 114553
15/08/2011 221.25p 226.00p 215.45p 221.75p 86724
12/08/2011 220.00p 231.00p 218.14p 222.00p 152180
11/08/2011 212.75p 224.25p 211.25p 219.25p 163801
10/08/2011 212.25p 221.25p 207.50p 208.50p 163222
09/08/2011 200.75p 212.25p 189.75p 210.00p 260617
08/08/2011 213.75p 218.25p 202.50p 202.50p 182304
05/08/2011 210.50p 226.00p 205.50p 218.00p 248925
04/08/2011 236.25p 237.00p 213.00p 213.00p 154554
03/08/2011 239.75p 243.50p 231.00p 231.00p 81226
02/08/2011 244.00p 246.00p 238.00p 243.00p 120078
01/08/2011 244.25p 245.81p 239.90p 244.75p 306681
29/07/2011 246.00p 247.50p 241.75p 244.50p 64137
28/07/2011 249.50p 251.25p 242.25p 245.75p 227277
27/07/2011 250.75p 250.75p 245.75p 248.75p 149522
26/07/2011 252.25p 252.36p 248.50p 249.50p 196877
25/07/2011 252.75p 254.75p 248.50p 249.00p 87289
22/07/2011 253.00p 253.50p 246.75p 252.00p 24657
21/07/2011 253.25p 256.25p 253.00p 253.25p 94293
20/07/2011 251.50p 256.00p 249.00p 253.75p 82418
19/07/2011 251.25p 252.50p 249.25p 252.00p 79752
18/07/2011 250.75p 254.50p 250.75p 252.50p 128646
15/07/2011 248.25p 255.25p 248.25p 255.25p 228088
14/07/2011 252.00p 257.25p 249.50p 249.75p 57961
13/07/2011 261.50p 261.50p 252.75p 255.50p 84054
12/07/2011 255.75p 255.75p 252.75p 253.75p 39116
11/07/2011 260.50p 266.25p 257.50p 259.00p 219684
08/07/2011 258.00p 263.03p 258.00p 261.75p 96500
07/07/2011 261.75p 265.00p 260.75p 264.00p 224872
06/07/2011 258.25p 263.25p 257.31p 262.25p 103990
05/07/2011 261.50p 262.00p 257.83p 260.00p 50048
04/07/2011 251.00p 260.00p 251.00p 259.25p 44639
01/07/2011 250.25p 258.25p 250.00p 257.50p 119619
30/06/2011 248.25p 254.00p 248.00p 254.00p 74071
29/06/2011 251.50p 254.50p 249.00p 251.00p 264458
28/06/2011 256.25p 256.25p 250.50p 251.50p 52398
27/06/2011 254.50p 254.50p 249.50p 250.00p 122035
24/06/2011 255.00p 255.00p 247.25p 249.50p 102294
23/06/2011 255.00p 255.00p 249.00p 249.50p 99528
22/06/2011 257.00p 257.25p 254.00p 254.00p 75980
21/06/2011 253.00p 257.25p 247.25p 256.00p 177162
20/06/2011 254.75p 254.75p 245.25p 246.50p 159925
17/06/2011 245.80p 250.40p 240.00p 249.20p 1940795
16/06/2011 253.20p 253.20p 243.90p 246.30p 123378
15/06/2011 259.70p 259.70p 249.70p 251.70p 88030
14/06/2011 260.00p 260.00p 253.00p 253.30p 54899
13/06/2011 252.10p 259.30p 252.00p 254.60p 103442
10/06/2011 260.70p 260.70p 255.10p 256.00p 116475
09/06/2011 261.00p 262.60p 253.30p 254.50p 212720
08/06/2011 260.70p 267.10p 260.70p 262.50p 337039
07/06/2011 265.50p 266.70p 265.40p 266.10p 216512
06/06/2011 259.50p 268.20p 259.50p 266.70p 84251
03/06/2011 265.00p 265.90p 261.20p 264.90p 52057
02/06/2011 261.70p 267.00p 261.30p 263.70p 85088
01/06/2011 274.90p 274.90p 265.20p 266.30p 144931
31/05/2011 258.70p 271.90p 258.70p 271.90p 439848
27/05/2011 262.00p 265.30p 258.30p 264.50p 158983
26/05/2011 253.70p 259.60p 248.69p 259.00p 129990
25/05/2011 263.00p 265.00p 257.70p 257.70p 506804
24/05/2011 264.20p 265.80p 261.06p 263.30p 79155
23/05/2011 262.50p 267.00p 259.72p 264.60p 66233
20/05/2011 263.80p 269.10p 263.80p 263.90p 448281
19/05/2011 262.60p 268.99p 260.80p 261.70p 100669
18/05/2011 258.10p 263.40p 258.10p 261.20p 71413
17/05/2011 260.50p 261.20p 255.20p 255.30p 66308
16/05/2011 259.00p 265.60p 259.00p 259.50p 122335
13/05/2011 258.20p 263.20p 258.20p 262.00p 90784
12/05/2011 257.90p 261.00p 254.20p 255.70p 123489
11/05/2011 261.50p 263.30p 257.10p 258.50p 97555
10/05/2011 260.00p 261.00p 257.68p 261.00p 38484
09/05/2011 259.10p 260.50p 254.10p 260.50p 93793
06/05/2011 259.30p 264.60p 255.40p 257.70p 232957
05/05/2011 263.10p 266.30p 256.20p 260.80p 114348
04/05/2011 262.10p 262.40p 256.90p 259.60p 102536
03/05/2011 263.50p 266.50p 259.90p 260.80p 63654
28/04/2011 262.00p 263.00p 259.60p 261.00p 204532
27/04/2011 256.60p 260.00p 256.60p 258.90p 78041
26/04/2011 263.40p 263.40p 254.40p 259.80p 92632
21/04/2011 261.70p 262.20p 260.20p 262.00p 57655
20/04/2011 261.10p 265.40p 261.10p 261.40p 100566
19/04/2011 256.00p 268.90p 256.00p 262.60p 160695
18/04/2011 265.90p 265.90p 256.00p 256.00p 112296
15/04/2011 267.00p 267.60p 261.80p 263.10p 99253
14/04/2011 266.80p 274.00p 262.91p 268.00p 612311
13/04/2011 266.10p 266.10p 263.53p 265.20p 42285
12/04/2011 268.70p 269.80p 265.00p 265.00p 118028
11/04/2011 272.10p 276.10p 270.00p 271.00p 69140
08/04/2011 272.00p 276.00p 267.67p 275.40p 22731
07/04/2011 273.70p 273.70p 269.30p 271.40p 37612
06/04/2011 274.90p 276.90p 271.30p 272.00p 382870
05/04/2011 277.40p 277.40p 269.70p 271.50p 58319
04/04/2011 272.90p 275.90p 268.51p 275.00p 59463
01/04/2011 270.50p 275.60p 269.00p 271.60p 145747
31/03/2011 272.20p 273.00p 269.90p 270.80p 684459
30/03/2011 267.10p 273.00p 267.10p 270.80p 917998
29/03/2011 275.10p 275.10p 267.20p 268.60p 207747
28/03/2011 276.90p 279.90p 271.50p 273.20p 63917
25/03/2011 275.40p 281.90p 274.00p 275.10p 50286
24/03/2011 271.30p 274.00p 266.00p 272.80p 83843
23/03/2011 271.50p 271.50p 265.00p 267.80p 77617
22/03/2011 276.00p 278.40p 267.70p 269.50p 228255
21/03/2011 276.40p 280.00p 275.00p 278.80p 62165
18/03/2011 282.00p 285.80p 276.40p 277.40p 413689
17/03/2011 272.90p 281.00p 267.30p 281.00p 320419
16/03/2011 268.00p 271.70p 266.70p 269.90p 103638
15/03/2011 272.10p 272.10p 264.40p 268.00p 116651
14/03/2011 277.90p 280.00p 272.60p 276.50p 50499
11/03/2011 278.40p 278.40p 272.41p 277.10p 83654
10/03/2011 280.50p 280.50p 271.80p 271.90p 52746
09/03/2011 277.40p 279.00p 273.95p 277.30p 156930
08/03/2011 276.00p 277.80p 272.50p 274.20p 98698
07/03/2011 276.60p 277.40p 275.00p 275.50p 67120
04/03/2011 278.00p 283.70p 274.40p 274.80p 108783
03/03/2011 276.50p 278.90p 275.00p 277.50p 148707
02/03/2011 272.80p 279.70p 271.20p 279.70p 352238
01/03/2011 277.20p 282.90p 272.40p 272.40p 160624
28/02/2011 272.90p 285.00p 272.90p 280.60p 276500
25/02/2011 274.60p 275.70p 270.20p 275.50p 196670
24/02/2011 273.10p 277.40p 270.50p 275.80p 73681
23/02/2011 273.00p 273.60p 270.00p 273.50p 113227
22/02/2011 270.00p 273.40p 270.00p 270.80p 613927
21/02/2011 272.80p 273.00p 271.00p 273.00p 114506
18/02/2011 276.10p 277.20p 274.00p 274.00p 134951
17/02/2011 273.10p 277.10p 272.00p 277.10p 30361
16/02/2011 272.00p 275.90p 272.00p 272.60p 55545
15/02/2011 273.50p 276.20p 269.70p 270.00p 149136
14/02/2011 276.20p 279.30p 273.10p 276.00p 66239
11/02/2011 267.50p 273.50p 267.50p 273.50p 180004
10/02/2011 280.00p 280.00p 268.00p 270.00p 105214
09/02/2011 280.00p 280.80p 278.10p 279.10p 151679
08/02/2011 279.40p 282.30p 278.50p 280.00p 292888
07/02/2011 281.50p 281.90p 277.40p 280.00p 146542
04/02/2011 283.60p 283.60p 280.00p 280.00p 56421
03/02/2011 280.60p 283.03p 276.30p 280.70p 89522
02/02/2011 289.20p 289.20p 280.00p 283.50p 96184
01/02/2011 283.00p 287.60p 281.60p 287.60p 306333
31/01/2011 282.00p 282.40p 278.70p 282.40p 200025
28/01/2011 280.50p 283.00p 280.50p 283.00p 99294
27/01/2011 280.00p 284.30p 280.00p 282.90p 186176
26/01/2011 282.00p 282.00p 280.20p 281.40p 239204
25/01/2011 280.10p 282.40p 278.70p 281.00p 295139
24/01/2011 282.00p 284.90p 280.20p 282.10p 19631
21/01/2011 284.80p 287.20p 280.00p 282.50p 145424
20/01/2011 283.10p 284.50p 280.00p 283.30p 461042
19/01/2011 284.60p 286.00p 281.30p 282.70p 310786
18/01/2011 280.40p 283.90p 280.20p 282.60p 225654
17/01/2011 284.00p 284.00p 279.00p 280.40p 50118
14/01/2011 280.50p 282.70p 279.20p 280.40p 157122
13/01/2011 282.50p 282.90p 280.40p 281.60p 53017
12/01/2011 283.50p 283.50p 280.00p 280.20p 135147
11/01/2011 286.80p 288.00p 281.50p 282.30p 267342
10/01/2011 284.90p 285.00p 281.00p 283.50p 27713
07/01/2011 284.00p 285.90p 281.00p 284.00p 87003
06/01/2011 277.90p 285.68p 277.90p 282.00p 893282
05/01/2011 282.20p 282.40p 278.70p 280.10p 534643
04/01/2011 289.30p 292.50p 279.50p 279.60p 241809
31/12/2010 289.30p 292.10p 284.50p 285.00p 114528
30/12/2010 288.10p 294.10p 285.80p 286.80p 214893
29/12/2010 284.00p 296.60p 278.40p 291.60p 226644
24/12/2010 280.20p 281.30p 278.10p 278.10p 23055
23/12/2010 281.80p 288.30p 280.00p 280.00p 124158
22/12/2010 292.60p 292.60p 282.60p 283.20p 166851
21/12/2010 294.30p 294.30p 287.10p 290.00p 114375
20/12/2010 290.50p 293.70p 284.90p 290.00p 539556
17/12/2010 292.40p 294.60p 279.56p 289.90p 447582
16/12/2010 291.70p 292.00p 288.70p 289.00p 122454
15/12/2010 288.00p 293.36p 288.00p 290.00p 172094
14/12/2010 294.00p 298.31p 290.20p 293.00p 227731
13/12/2010 294.70p 299.00p 292.50p 294.00p 154693
10/12/2010 298.30p 302.80p 290.90p 291.20p 277704
09/12/2010 285.00p 305.20p 281.50p 295.00p 515609
08/12/2010 265.10p 281.00p 260.00p 281.00p 772239
07/12/2010 282.00p 283.40p 272.60p 277.30p 128424
06/12/2010 287.90p 287.90p 280.10p 280.50p 97875
03/12/2010 280.20p 283.60p 276.80p 283.10p 52259

*Close Price adjusted for both dividends and splits