Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits