Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/10/2018 322.50p 325.00p 322.50p 324.50p 58670
19/10/2018 310.00p 325.00p 310.00p 325.00p 90489
18/10/2018 314.00p 320.00p 312.00p 318.50p 199337
17/10/2018 321.00p 321.00p 310.00p 316.00p 224592
16/10/2018 315.00p 315.00p 306.50p 306.50p 83469
15/10/2018 313.00p 313.05p 305.00p 308.00p 60788
12/10/2018 319.00p 320.50p 313.00p 314.00p 159347
11/10/2018 315.00p 322.50p 315.00p 319.00p 64542
10/10/2018 334.50p 334.50p 320.00p 320.00p 84332
09/10/2018 324.50p 329.50p 322.00p 323.00p 57122
08/10/2018 328.00p 329.00p 323.50p 324.50p 71748
05/10/2018 329.00p 331.50p 326.00p 327.00p 56908
04/10/2018 325.00p 331.50p 325.00p 327.50p 68204
03/10/2018 340.00p 340.00p 328.50p 330.00p 48054
02/10/2018 330.00p 334.00p 330.00p 331.00p 72904
01/10/2018 330.00p 335.00p 326.00p 333.50p 59103
28/09/2018 335.50p 337.50p 325.00p 331.00p 88807
27/09/2018 335.00p 348.00p 333.00p 340.50p 38875
26/09/2018 340.50p 345.00p 339.50p 344.00p 65674
25/09/2018 340.00p 346.00p 337.00p 344.00p 107611
24/09/2018 336.50p 341.23p 336.50p 340.00p 161739
21/09/2018 336.00p 345.00p 335.00p 335.00p 229062
20/09/2018 343.50p 351.00p 338.50p 338.50p 50018
19/09/2018 331.00p 347.00p 331.00p 336.00p 33965
18/09/2018 341.00p 345.00p 334.50p 334.50p 36585
17/09/2018 343.00p 345.50p 336.00p 340.00p 39420
14/09/2018 345.50p 349.50p 337.00p 337.00p 72705
13/09/2018 345.00p 345.50p 338.00p 343.50p 70154
12/09/2018 332.00p 341.00p 332.00p 339.00p 28445
11/09/2018 327.50p 340.00p 321.00p 329.50p 73811
10/09/2018 344.50p 344.50p 321.50p 321.50p 55503
07/09/2018 335.50p 341.00p 331.00p 339.00p 42970
06/09/2018 340.50p 345.00p 335.50p 335.50p 273465
05/09/2018 340.00p 343.00p 337.00p 343.00p 190304
04/09/2018 340.00p 340.00p 335.00p 336.50p 37699
03/09/2018 337.00p 339.50p 335.00p 336.50p 61311
31/08/2018 335.50p 340.00p 335.00p 340.00p 90142
30/08/2018 333.50p 337.00p 333.50p 336.50p 23512
29/08/2018 330.50p 335.00p 330.50p 335.00p 31892
28/08/2018 330.50p 335.00p 330.00p 335.00p 160457
24/08/2018 334.50p 335.00p 330.00p 335.00p 24071
23/08/2018 329.50p 335.00p 329.00p 332.50p 327465
22/08/2018 331.00p 335.00p 328.79p 331.00p 83329
21/08/2018 332.00p 333.00p 331.00p 333.00p 5613
20/08/2018 330.00p 333.50p 327.50p 330.50p 19576
17/08/2018 332.00p 333.00p 326.50p 329.50p 16847
16/08/2018 325.50p 332.00p 325.50p 330.00p 147565
15/08/2018 325.50p 334.50p 325.50p 329.50p 27029
14/08/2018 333.00p 337.00p 328.00p 329.50p 19672
13/08/2018 333.00p 334.50p 330.00p 330.00p 32204
10/08/2018 335.00p 335.00p 333.00p 333.00p 20686
09/08/2018 337.00p 341.50p 333.00p 333.00p 33663
08/08/2018 344.50p 344.50p 332.50p 332.50p 53066
07/08/2018 332.50p 339.50p 332.00p 338.50p 56409
06/08/2018 332.50p 336.50p 331.50p 333.00p 46356
03/08/2018 329.50p 336.00p 326.00p 333.00p 101758
02/08/2018 327.00p 327.54p 320.00p 320.50p 19199
01/08/2018 321.00p 324.60p 320.00p 321.00p 45151
31/07/2018 323.00p 323.00p 320.00p 320.00p 72472
30/07/2018 340.00p 340.00p 320.00p 323.00p 74427
27/07/2018 331.50p 334.00p 329.50p 332.50p 27485
26/07/2018 333.50p 340.00p 332.00p 340.00p 82980
25/07/2018 341.50p 345.00p 333.00p 334.00p 97815
24/07/2018 345.00p 345.00p 337.00p 337.00p 46757
23/07/2018 345.50p 350.00p 339.50p 341.00p 13285
20/07/2018 336.00p 349.00p 336.00p 341.00p 122709
19/07/2018 341.00p 349.50p 337.50p 341.00p 83979
18/07/2018 345.00p 350.00p 345.00p 349.00p 14140
17/07/2018 342.50p 350.00p 340.00p 349.50p 139583
16/07/2018 350.00p 350.00p 342.50p 350.00p 17861
13/07/2018 348.00p 349.50p 344.00p 346.00p 15236
12/07/2018 341.00p 350.00p 341.00p 341.00p 97745
11/07/2018 340.50p 344.50p 334.00p 340.50p 218048
10/07/2018 349.50p 350.00p 342.00p 342.50p 27427
09/07/2018 350.00p 350.00p 340.50p 349.50p 73803
06/07/2018 341.00p 344.00p 338.00p 344.00p 30054
05/07/2018 343.00p 347.00p 338.00p 346.50p 14531
04/07/2018 334.00p 350.00p 334.00p 348.00p 43283
03/07/2018 335.00p 347.00p 335.00p 344.00p 104808
02/07/2018 338.50p 345.50p 336.50p 336.50p 28201
29/06/2018 349.00p 350.00p 338.25p 339.00p 48461
28/06/2018 334.50p 346.50p 334.50p 342.50p 132757
27/06/2018 346.00p 346.00p 328.50p 335.00p 101847
26/06/2018 341.50p 344.00p 333.50p 341.50p 232644
25/06/2018 346.00p 346.00p 335.50p 343.50p 132390
22/06/2018 340.50p 352.50p 330.50p 352.50p 269140
21/06/2018 346.00p 347.92p 337.50p 342.50p 52465
20/06/2018 358.00p 358.00p 345.00p 346.50p 32895
19/06/2018 351.00p 360.00p 351.00p 355.50p 39624
18/06/2018 364.50p 364.50p 353.50p 357.50p 39877
15/06/2018 356.50p 365.00p 356.00p 358.00p 110992
14/06/2018 365.00p 366.50p 357.50p 357.50p 65014
13/06/2018 374.50p 375.00p 369.00p 370.50p 80674
12/06/2018 371.00p 371.00p 365.00p 370.50p 43569
11/06/2018 375.00p 375.00p 366.00p 369.00p 49371
08/06/2018 365.50p 375.00p 360.00p 374.00p 73954
07/06/2018 384.00p 384.00p 361.50p 363.50p 125878
06/06/2018 389.00p 396.50p 380.50p 383.50p 61122
05/06/2018 387.00p 393.00p 378.50p 389.50p 103494
04/06/2018 366.50p 388.00p 366.50p 386.00p 163519
01/06/2018 379.00p 380.00p 369.50p 373.50p 76872
31/05/2018 379.50p 379.50p 373.00p 375.00p 133100
30/05/2018 376.50p 389.00p 369.00p 377.00p 33939
29/05/2018 392.50p 392.50p 370.00p 370.00p 99393
25/05/2018 366.00p 395.00p 366.00p 386.00p 80176
24/05/2018 390.00p 390.00p 369.50p 374.50p 120429
23/05/2018 390.50p 392.00p 385.50p 388.50p 170315
22/05/2018 393.00p 393.50p 384.00p 390.50p 191917
21/05/2018 395.00p 395.00p 390.00p 394.00p 133273
18/05/2018 399.00p 399.00p 390.00p 390.50p 125923
17/05/2018 394.50p 399.00p 390.00p 398.00p 88188
16/05/2018 377.50p 399.00p 377.50p 394.00p 286065
15/05/2018 383.50p 387.50p 377.50p 385.00p 46154
14/05/2018 385.00p 395.00p 380.50p 393.00p 69447
11/05/2018 379.50p 388.50p 379.50p 387.00p 156002
10/05/2018 381.00p 382.50p 367.50p 378.00p 128757
09/05/2018 383.00p 385.00p 381.50p 384.00p 43094
08/05/2018 372.50p 382.50p 369.00p 382.50p 61913
04/05/2018 375.50p 380.00p 375.00p 377.00p 40303
03/05/2018 376.00p 379.50p 374.50p 378.50p 96399
02/05/2018 375.00p 381.50p 374.00p 381.50p 28951
01/05/2018 375.00p 375.00p 370.00p 374.50p 33959
30/04/2018 375.00p 376.50p 370.00p 375.00p 126919
27/04/2018 374.50p 379.11p 370.50p 371.00p 33930
26/04/2018 373.00p 383.00p 372.00p 373.00p 138101
25/04/2018 369.50p 374.00p 367.00p 372.50p 45077
24/04/2018 363.50p 370.00p 359.00p 370.00p 47061
23/04/2018 357.00p 362.69p 355.00p 360.50p 192173
20/04/2018 356.00p 356.00p 351.00p 353.00p 15938
19/04/2018 351.00p 354.00p 349.50p 350.00p 20417
18/04/2018 339.50p 359.00p 338.50p 358.50p 221338
17/04/2018 351.00p 352.00p 338.50p 338.50p 61817
16/04/2018 349.50p 353.00p 341.50p 351.00p 163938
13/04/2018 335.50p 343.50p 335.00p 343.50p 46211
12/04/2018 337.50p 350.50p 336.50p 344.00p 136418
11/04/2018 338.00p 343.50p 335.00p 342.00p 56668
10/04/2018 336.50p 337.00p 333.50p 335.50p 83054
09/04/2018 340.00p 343.00p 335.00p 336.00p 54656
06/04/2018 340.50p 344.00p 337.50p 341.50p 45238
05/04/2018 348.50p 348.50p 335.00p 340.00p 50909
04/04/2018 328.00p 347.00p 328.00p 344.50p 189549
03/04/2018 327.50p 335.00p 323.50p 335.00p 210862
29/03/2018 319.00p 326.00p 315.00p 323.00p 538959
28/03/2018 314.00p 320.00p 314.00p 320.00p 282509
27/03/2018 321.00p 328.50p 313.50p 316.50p 91321
26/03/2018 326.50p 334.50p 320.00p 320.00p 150590
23/03/2018 342.00p 342.00p 325.00p 326.50p 322143
22/03/2018 340.00p 344.00p 332.50p 334.50p 311343
21/03/2018 342.50p 343.00p 340.00p 342.00p 71177
20/03/2018 342.00p 343.00p 339.00p 343.00p 158088
19/03/2018 335.50p 342.00p 335.50p 342.00p 32305
16/03/2018 348.00p 348.00p 338.00p 338.00p 311736
15/03/2018 338.00p 347.50p 337.50p 342.50p 58317
14/03/2018 340.00p 340.00p 335.00p 338.00p 117674
13/03/2018 337.00p 347.50p 330.00p 340.00p 102665
12/03/2018 344.50p 349.00p 337.00p 341.00p 92826
09/03/2018 334.00p 340.00p 326.00p 340.00p 62232
08/03/2018 322.00p 337.00p 318.50p 329.00p 80056
07/03/2018 330.00p 330.00p 314.50p 318.00p 157792
06/03/2018 332.50p 343.00p 325.50p 325.50p 158365
05/03/2018 327.00p 329.50p 310.00p 326.00p 80140
02/03/2018 344.50p 344.50p 318.50p 319.50p 59913
01/03/2018 349.50p 350.00p 338.00p 341.50p 40489
28/02/2018 327.50p 349.00p 319.50p 345.00p 124983
27/02/2018 311.50p 324.50p 311.50p 324.00p 29933
26/02/2018 328.00p 328.00p 309.00p 320.50p 38752
23/02/2018 328.50p 328.50p 317.50p 320.00p 22930
22/02/2018 313.50p 322.50p 308.50p 322.50p 22065
21/02/2018 328.00p 331.00p 315.50p 315.50p 61696
20/02/2018 336.00p 338.50p 327.50p 330.00p 56140
19/02/2018 327.50p 338.50p 327.00p 336.00p 85244
16/02/2018 319.00p 334.50p 317.00p 329.50p 112709
15/02/2018 317.50p 323.00p 313.00p 316.00p 25522
14/02/2018 315.50p 324.00p 315.50p 321.50p 165667
13/02/2018 317.50p 324.00p 315.50p 317.00p 76522
12/02/2018 325.00p 325.00p 315.00p 315.00p 30677
09/02/2018 316.50p 325.00p 308.00p 323.00p 71890
08/02/2018 329.50p 329.50p 311.00p 317.00p 70189
07/02/2018 313.00p 327.50p 313.00p 323.00p 62294
06/02/2018 318.00p 321.00p 305.50p 309.00p 74978
05/02/2018 337.50p 343.50p 325.00p 325.50p 45023
02/02/2018 342.50p 352.50p 342.00p 344.00p 38868
01/02/2018 324.50p 354.00p 324.50p 352.50p 93185
31/01/2018 352.00p 352.00p 314.00p 317.50p 122912
30/01/2018 348.50p 352.00p 343.50p 345.00p 37046
29/01/2018 348.50p 355.50p 338.00p 345.00p 212732
26/01/2018 363.00p 363.00p 349.50p 358.50p 66329
25/01/2018 354.50p 362.00p 349.00p 362.00p 101863
24/01/2018 358.50p 358.50p 347.00p 350.50p 28595
23/01/2018 352.50p 359.00p 348.50p 357.00p 80578
22/01/2018 350.50p 356.00p 340.50p 353.00p 40064
19/01/2018 344.00p 349.50p 336.00p 346.50p 78753
18/01/2018 342.50p 346.00p 335.50p 342.50p 42791
17/01/2018 341.50p 347.50p 338.00p 345.00p 58844
16/01/2018 339.50p 345.00p 333.50p 342.00p 53901
15/01/2018 341.00p 341.00p 326.00p 334.50p 62448
12/01/2018 357.00p 357.00p 340.00p 342.00p 199141
11/01/2018 358.00p 363.50p 352.50p 357.50p 160920
10/01/2018 359.00p 361.50p 356.50p 360.00p 155787
09/01/2018 350.50p 386.50p 350.50p 359.00p 294906

*Close Price adjusted for both dividends and splits