Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/10/2022 341.50p 376.00p 330.50p 345.00p 60819
30/09/2022 348.00p 356.00p 318.20p 356.00p 204078
29/09/2022 334.50p 355.00p 320.50p 340.00p 83256
28/09/2022 305.00p 332.50p 292.25p 332.50p 50233
27/09/2022 322.50p 341.70p 300.00p 300.50p 17047
26/09/2022 328.50p 328.50p 305.29p 314.50p 31164
23/09/2022 332.00p 334.65p 310.00p 322.00p 46831
22/09/2022 326.50p 334.50p 325.50p 334.00p 35680
21/09/2022 336.50p 336.50p 330.00p 333.00p 21858
20/09/2022 359.00p 359.00p 326.21p 329.00p 48309
19/09/2022 341.50p 355.34p 341.50p 350.50p 187279
16/09/2022 341.50p 355.34p 341.50p 350.50p 187279
15/09/2022 350.00p 350.00p 340.50p 343.50p 30095
14/09/2022 368.00p 368.00p 338.50p 343.50p 67508
13/09/2022 386.50p 386.50p 348.00p 353.00p 30353
12/09/2022 378.50p 378.50p 359.00p 369.00p 39577
09/09/2022 349.50p 361.50p 330.91p 361.50p 120094
08/09/2022 344.00p 344.50p 330.00p 338.50p 98993
07/09/2022 374.00p 374.00p 346.50p 346.50p 33267
06/09/2022 360.50p 366.50p 352.00p 361.00p 261127
05/09/2022 370.50p 370.50p 357.00p 357.00p 67507
02/09/2022 373.00p 390.50p 363.00p 372.50p 102551
01/09/2022 384.00p 384.00p 370.00p 377.50p 48741
31/08/2022 370.00p 390.00p 361.00p 390.00p 224119
30/08/2022 390.00p 390.00p 364.00p 381.00p 22812
26/08/2022 373.00p 376.50p 356.73p 373.50p 25184
25/08/2022 373.00p 375.50p 373.00p 373.00p 19428
24/08/2022 373.00p 375.00p 373.00p 373.00p 128726
23/08/2022 384.00p 395.13p 373.00p 373.00p 70028
22/08/2022 376.50p 390.00p 373.00p 390.00p 55049
19/08/2022 385.50p 391.19p 374.00p 374.00p 10658
18/08/2022 380.50p 390.00p 373.00p 384.00p 37525
17/08/2022 378.50p 382.50p 371.00p 382.50p 25270
16/08/2022 382.50p 386.50p 370.00p 371.50p 27897
15/08/2022 382.50p 390.00p 380.00p 386.00p 12618
12/08/2022 377.00p 390.00p 370.00p 390.00p 77931
11/08/2022 387.50p 387.50p 376.50p 378.00p 17919
10/08/2022 379.50p 396.63p 379.50p 388.00p 76363
09/08/2022 368.00p 380.50p 368.00p 380.00p 55743
08/08/2022 361.50p 374.00p 354.30p 366.50p 31479
05/08/2022 380.50p 388.00p 366.50p 368.50p 20849
04/08/2022 387.00p 389.00p 371.00p 379.50p 22973
03/08/2022 374.00p 391.00p 367.15p 379.50p 56937
02/08/2022 412.00p 412.00p 373.00p 381.50p 23435
01/08/2022 375.50p 396.25p 375.50p 383.50p 31388
29/07/2022 374.00p 401.00p 374.00p 390.00p 90035
28/07/2022 377.50p 382.50p 374.50p 381.50p 74194
27/07/2022 406.50p 406.50p 375.50p 375.50p 21771
26/07/2022 392.50p 392.75p 384.00p 386.00p 23192
25/07/2022 378.00p 396.00p 378.00p 393.00p 59357
22/07/2022 385.00p 391.00p 384.00p 386.50p 445780
21/07/2022 376.50p 398.50p 374.50p 393.50p 50292
20/07/2022 394.50p 398.11p 372.50p 381.00p 73112
19/07/2022 385.50p 391.50p 383.50p 390.00p 20363
18/07/2022 383.00p 388.75p 381.50p 382.00p 83705
15/07/2022 374.50p 386.50p 365.50p 383.50p 36983
14/07/2022 368.00p 374.00p 366.70p 374.00p 170234
13/07/2022 365.00p 370.00p 351.47p 363.00p 40582
12/07/2022 353.50p 359.23p 350.00p 352.00p 53760
11/07/2022 376.00p 376.00p 361.00p 362.50p 35089
08/07/2022 366.50p 374.50p 366.50p 366.50p 44113
07/07/2022 360.00p 383.00p 360.00p 375.00p 53921
06/07/2022 365.50p 378.22p 365.50p 372.50p 52582
05/07/2022 365.00p 372.50p 359.50p 359.50p 106842
04/07/2022 370.00p 374.38p 364.50p 364.50p 25521
01/07/2022 390.00p 390.00p 363.50p 370.00p 70407
30/06/2022 383.50p 383.50p 367.86p 374.50p 142427
29/06/2022 392.50p 399.00p 383.50p 383.50p 66515
28/06/2022 402.00p 403.50p 398.00p 399.50p 1180380
27/06/2022 403.50p 411.50p 396.50p 396.50p 26394
24/06/2022 407.50p 407.50p 392.00p 397.50p 47675
23/06/2022 411.50p 411.50p 392.24p 400.00p 43359
22/06/2022 414.00p 414.00p 394.00p 400.00p 59470
21/06/2022 419.50p 422.00p 395.50p 395.50p 91009
20/06/2022 423.00p 423.00p 416.00p 420.00p 46561
17/06/2022 417.50p 431.50p 415.70p 431.50p 651941
16/06/2022 421.50p 423.50p 416.50p 416.50p 40569
15/06/2022 419.50p 425.50p 415.25p 417.50p 65108
14/06/2022 410.00p 422.50p 402.00p 417.00p 82967
13/06/2022 410.00p 416.50p 408.50p 412.00p 39268
10/06/2022 422.00p 425.50p 420.48p 423.00p 56844
09/06/2022 425.50p 436.00p 421.50p 425.00p 40058
08/06/2022 427.00p 430.00p 424.50p 426.50p 96419
07/06/2022 425.00p 429.00p 417.50p 425.50p 18824
06/06/2022 431.00p 434.00p 415.50p 428.50p 64699
01/06/2022 422.00p 431.50p 412.12p 428.00p 33649
31/05/2022 421.00p 433.50p 413.00p 428.00p 228980
27/05/2022 420.00p 427.00p 420.00p 426.00p 36705
26/05/2022 427.50p 445.88p 417.00p 417.50p 104412
25/05/2022 427.50p 440.00p 416.50p 416.50p 56410
24/05/2022 442.00p 442.00p 432.50p 436.00p 128286
23/05/2022 423.00p 442.00p 423.00p 442.00p 29780
20/05/2022 424.00p 438.00p 424.00p 432.50p 42018
19/05/2022 428.00p 434.50p 420.50p 434.50p 37393
18/05/2022 442.00p 444.50p 430.50p 441.00p 25607
17/05/2022 452.00p 452.00p 428.00p 433.50p 97044
16/05/2022 432.00p 442.00p 429.00p 433.50p 28522
13/05/2022 411.50p 437.50p 284.33p 437.50p 49529
12/05/2022 438.00p 438.00p 414.00p 419.00p 151402
11/05/2022 411.50p 418.50p 409.50p 418.50p 59280
10/05/2022 420.50p 421.00p 411.50p 413.50p 404050
09/05/2022 415.50p 422.50p 413.50p 420.00p 206907
06/05/2022 425.00p 433.25p 420.00p 422.00p 258839
05/05/2022 437.00p 443.00p 429.00p 433.50p 27638
04/05/2022 421.00p 435.50p 417.00p 435.50p 43173
03/05/2022 430.00p 444.50p 424.00p 424.00p 80221
02/05/2022 437.50p 446.00p 435.00p 438.00p 64997
29/04/2022 437.50p 446.00p 435.00p 438.00p 64997
28/04/2022 446.00p 446.00p 435.50p 440.00p 235257
27/04/2022 441.00p 445.00p 434.00p 441.50p 296002
26/04/2022 440.00p 452.98p 436.50p 436.50p 853928
25/04/2022 442.50p 443.50p 415.00p 438.00p 318178
22/04/2022 425.00p 439.52p 425.00p 432.00p 121413
21/04/2022 425.50p 454.70p 425.50p 437.00p 91678
20/04/2022 428.00p 446.50p 428.00p 429.50p 133511
19/04/2022 428.00p 431.50p 420.50p 429.50p 206509
14/04/2022 415.00p 433.50p 415.00p 433.50p 27486
13/04/2022 428.00p 438.50p 410.00p 435.50p 219197
12/04/2022 424.00p 434.00p 422.50p 422.50p 24827
11/04/2022 407.50p 434.50p 407.50p 429.00p 35834
08/04/2022 392.50p 439.50p 392.50p 429.00p 47871
07/04/2022 437.50p 442.30p 419.00p 419.00p 22317
06/04/2022 425.00p 433.00p 424.00p 429.00p 416481
05/04/2022 421.50p 427.00p 419.78p 424.00p 39170
04/04/2022 421.50p 430.00p 418.00p 420.00p 32732
01/04/2022 402.00p 422.50p 402.00p 415.00p 100530
31/03/2022 435.50p 438.50p 411.00p 411.00p 83479
30/03/2022 440.50p 443.50p 423.50p 426.50p 104512
29/03/2022 423.00p 435.00p 423.00p 431.50p 85967
28/03/2022 412.00p 426.00p 410.50p 415.50p 29837
25/03/2022 416.00p 423.50p 409.21p 421.00p 71128
24/03/2022 378.00p 425.00p 378.00p 406.00p 77514
23/03/2022 380.50p 406.50p 380.50p 405.00p 75898
22/03/2022 391.50p 409.30p 391.50p 398.00p 53470
21/03/2022 396.00p 407.00p 396.00p 400.00p 18060
18/03/2022 378.50p 402.50p 378.50p 395.00p 170773
17/03/2022 401.00p 405.50p 396.50p 398.00p 39987
16/03/2022 413.00p 413.00p 400.50p 403.00p 68255
15/03/2022 404.00p 404.50p 395.00p 400.00p 32606
14/03/2022 378.50p 410.00p 378.50p 398.00p 152451
11/03/2022 400.50p 406.50p 394.44p 400.00p 441468
10/03/2022 395.00p 399.50p 390.52p 398.00p 17896
09/03/2022 392.00p 400.00p 387.50p 392.50p 59918
08/03/2022 382.00p 390.00p 381.50p 387.50p 141509
07/03/2022 365.00p 379.50p 345.00p 374.00p 335214
04/03/2022 396.50p 403.00p 374.00p 374.00p 44858
03/03/2022 403.00p 409.75p 396.00p 397.50p 119413
02/03/2022 410.50p 410.50p 399.00p 399.00p 120734
01/03/2022 437.50p 437.50p 406.50p 406.50p 46650
28/02/2022 417.50p 458.50p 405.00p 421.50p 246753
25/02/2022 407.50p 418.00p 404.00p 418.00p 178721
24/02/2022 405.00p 410.00p 397.15p 404.00p 251428
23/02/2022 406.50p 409.50p 398.00p 409.50p 195853
22/02/2022 396.00p 409.50p 391.00p 398.00p 62169
21/02/2022 396.50p 400.50p 378.00p 396.00p 808035
18/02/2022 395.00p 398.00p 389.50p 394.00p 229756
17/02/2022 408.50p 408.50p 389.50p 394.00p 498444
16/02/2022 400.50p 407.00p 390.50p 400.50p 38576
15/02/2022 401.50p 404.50p 395.43p 401.50p 62217
14/02/2022 431.50p 431.50p 400.00p 400.00p 236463
11/02/2022 420.00p 428.00p 412.00p 412.00p 35289
10/02/2022 411.00p 420.00p 402.50p 418.00p 157277
09/02/2022 412.50p 419.00p 407.00p 407.00p 100839
08/02/2022 392.50p 415.64p 392.50p 410.00p 114998
07/02/2022 415.50p 420.00p 408.00p 408.00p 50399
04/02/2022 416.00p 434.00p 400.50p 419.00p 84377
03/02/2022 432.00p 432.00p 417.00p 421.00p 68913
02/02/2022 434.00p 436.65p 423.50p 425.00p 247113
01/02/2022 450.50p 450.50p 426.00p 429.00p 16994
31/01/2022 442.00p 458.08p 428.00p 430.00p 585177
28/01/2022 424.50p 439.00p 418.00p 425.50p 133370
27/01/2022 442.00p 442.00p 425.00p 425.00p 115573
26/01/2022 432.00p 441.00p 423.00p 434.00p 181840
25/01/2022 438.00p 438.00p 421.00p 434.50p 81146
24/01/2022 415.00p 426.50p 408.00p 420.00p 62333
21/01/2022 437.50p 441.00p 423.00p 430.00p 49451
20/01/2022 436.50p 444.25p 434.00p 440.50p 9014
19/01/2022 434.00p 438.00p 432.70p 438.00p 46242
18/01/2022 442.50p 442.50p 436.50p 438.00p 60618
17/01/2022 444.00p 452.50p 437.00p 441.00p 7199
14/01/2022 436.00p 444.00p 436.00p 440.00p 41282
13/01/2022 452.50p 452.50p 427.50p 436.00p 48014
12/01/2022 443.50p 472.00p 434.00p 443.00p 90905
10/01/2022 436.00p 451.50p 436.00p 436.00p 77374
07/01/2022 441.00p 451.39p 440.50p 441.00p 31168
06/01/2022 438.50p 447.50p 438.00p 447.50p 117776
05/01/2022 438.50p 454.75p 438.50p 450.00p 115368
04/01/2022 460.00p 460.00p 446.00p 450.00p 155470
31/12/2021 460.00p 460.00p 450.00p 454.00p 119001
30/12/2021 447.50p 453.50p 439.50p 446.50p 22063
29/12/2021 472.50p 472.50p 443.00p 452.00p 25618
24/12/2021 449.50p 450.00p 445.00p 445.00p 19458
23/12/2021 446.50p 454.50p 433.00p 441.50p 35889
22/12/2021 430.00p 448.00p 430.00p 443.50p 27750
21/12/2021 428.00p 445.72p 428.00p 443.50p 32294
20/12/2021 422.50p 446.00p 422.50p 445.00p 42810
17/12/2021 451.50p 455.00p 430.00p 445.00p 130083
16/12/2021 431.50p 431.50p 427.00p 428.00p 118284
15/12/2021 425.00p 437.00p 419.50p 437.00p 13728
14/12/2021 438.50p 438.50p 426.00p 431.50p 16392

*Close Price adjusted for both dividends and splits