Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
29/06/2016 284.00p 297.75p 282.00p 290.00p 273854
28/06/2016 281.00p 288.75p 271.75p 279.50p 259476
27/06/2016 335.00p 335.00p 282.25p 282.25p 325982
24/06/2016 370.00p 370.00p 315.25p 325.00p 284493
23/06/2016 395.00p 418.25p 391.00p 403.25p 134453
22/06/2016 380.50p 394.75p 380.50p 392.25p 175597
21/06/2016 384.00p 394.00p 379.50p 390.75p 242606
20/06/2016 375.00p 386.75p 365.00p 384.00p 80750
17/06/2016 365.00p 377.50p 360.50p 360.50p 441718
16/06/2016 360.00p 376.00p 360.00p 362.00p 261559
15/06/2016 365.00p 377.25p 365.00p 365.25p 54956
14/06/2016 375.00p 381.25p 365.00p 365.75p 68571
13/06/2016 390.00p 392.25p 379.25p 380.00p 73857
10/06/2016 403.75p 403.75p 392.00p 392.00p 98407
09/06/2016 385.00p 401.00p 385.00p 398.00p 60308
08/06/2016 385.00p 395.62p 385.00p 390.75p 234565
07/06/2016 400.00p 400.00p 388.25p 393.00p 313811
06/06/2016 400.00p 400.00p 390.00p 393.25p 552733
03/06/2016 394.75p 398.50p 391.00p 394.00p 48895
02/06/2016 385.00p 399.75p 385.00p 394.75p 109940
01/06/2016 400.00p 400.00p 389.50p 391.50p 227599
31/05/2016 395.00p 400.00p 388.25p 395.00p 763139
27/05/2016 400.00p 400.00p 380.25p 390.00p 147556
26/05/2016 390.00p 399.00p 390.00p 390.75p 93048
25/05/2016 390.00p 404.22p 390.00p 396.00p 115880
24/05/2016 395.00p 410.00p 390.50p 399.00p 296793
23/05/2016 385.00p 396.75p 385.00p 390.00p 120329
20/05/2016 382.25p 393.50p 382.25p 391.00p 60103
19/05/2016 400.00p 400.00p 385.00p 390.75p 22651
18/05/2016 400.00p 400.00p 388.68p 390.50p 64508
17/05/2016 380.25p 402.25p 380.25p 395.25p 106820
16/05/2016 382.00p 390.75p 382.00p 390.75p 128269
13/05/2016 395.00p 395.00p 381.50p 391.50p 63025
12/05/2016 377.25p 390.00p 377.25p 383.50p 82424
11/05/2016 378.00p 390.00p 378.00p 386.00p 27461
10/05/2016 377.00p 390.00p 377.00p 387.25p 22521
09/05/2016 385.00p 393.25p 382.50p 385.50p 27707
06/05/2016 377.00p 397.25p 377.00p 388.00p 122838
05/05/2016 365.00p 388.50p 365.00p 387.75p 28052
04/05/2016 375.00p 381.75p 370.25p 371.25p 48335
03/05/2016 375.00p 387.75p 375.00p 379.00p 103502
29/04/2016 370.00p 385.00p 370.00p 383.75p 95178
28/04/2016 374.25p 380.00p 373.00p 380.00p 86200
27/04/2016 358.50p 378.75p 358.50p 378.00p 117699
26/04/2016 357.50p 369.75p 357.00p 369.75p 178917
25/04/2016 360.00p 365.75p 357.56p 359.00p 194165
22/04/2016 371.25p 374.50p 359.25p 361.50p 164630
21/04/2016 383.00p 383.00p 371.00p 372.75p 29860
20/04/2016 375.00p 376.19p 373.00p 373.25p 31254
19/04/2016 375.00p 378.75p 373.00p 374.50p 194905
18/04/2016 379.25p 381.00p 375.25p 378.00p 61963
15/04/2016 375.00p 388.00p 375.00p 380.00p 57963
14/04/2016 392.00p 392.00p 375.00p 380.50p 86309
13/04/2016 394.25p 394.25p 382.25p 385.25p 28315
12/04/2016 387.00p 392.25p 384.25p 385.50p 505780
11/04/2016 388.00p 395.00p 386.75p 389.00p 19130
08/04/2016 375.00p 388.25p 375.00p 386.50p 42609
07/04/2016 385.00p 385.00p 375.50p 377.75p 19264
06/04/2016 380.00p 385.25p 380.00p 384.50p 30205
05/04/2016 385.75p 388.44p 381.40p 384.00p 81485
04/04/2016 389.75p 392.50p 386.00p 388.25p 77226
01/04/2016 389.75p 389.75p 380.00p 386.00p 51617
31/03/2016 389.75p 389.75p 383.21p 386.00p 50859
30/03/2016 380.00p 387.25p 376.00p 387.25p 229498
29/03/2016 377.00p 380.00p 372.13p 377.00p 179699
24/03/2016 373.00p 379.25p 373.00p 378.75p 102290
23/03/2016 370.00p 380.00p 370.00p 374.00p 82152
22/03/2016 370.00p 377.00p 370.00p 372.00p 57893
21/03/2016 365.00p 376.50p 365.00p 376.00p 149883
18/03/2016 369.25p 370.00p 366.75p 370.00p 154167
17/03/2016 370.00p 370.00p 355.00p 367.00p 166579
16/03/2016 373.00p 377.00p 365.00p 365.00p 118484
15/03/2016 385.00p 385.00p 372.25p 372.25p 49208
14/03/2016 385.00p 385.00p 378.00p 378.00p 69422
11/03/2016 375.75p 382.25p 375.75p 376.75p 84987
10/03/2016 375.50p 384.25p 374.25p 374.25p 71716
09/03/2016 379.00p 385.25p 379.00p 381.00p 184684
08/03/2016 380.00p 383.50p 379.00p 379.00p 97506
07/03/2016 390.00p 390.00p 380.00p 380.50p 47787
04/03/2016 383.25p 388.00p 382.00p 382.00p 60074
03/03/2016 375.75p 385.50p 375.75p 380.00p 59371
02/03/2016 377.00p 383.00p 376.75p 380.25p 56596
01/03/2016 387.75p 389.50p 376.75p 377.00p 72136
29/02/2016 387.50p 388.25p 378.00p 379.25p 129095
26/02/2016 394.00p 395.00p 388.25p 388.75p 99583
25/02/2016 390.00p 391.00p 385.25p 387.00p 83812
24/02/2016 380.00p 389.75p 380.00p 381.50p 110241
23/02/2016 405.00p 405.00p 381.25p 384.00p 76796
22/02/2016 390.00p 401.75p 390.00p 395.00p 911835
19/02/2016 398.25p 398.25p 392.75p 395.50p 46133
18/02/2016 393.00p 393.00p 387.00p 392.00p 123040
17/02/2016 387.75p 396.00p 385.00p 393.25p 43528
16/02/2016 385.75p 389.25p 382.00p 382.00p 56865
15/02/2016 385.00p 398.50p 385.00p 388.25p 62591
12/02/2016 383.00p 393.00p 383.00p 391.00p 117695
11/02/2016 383.00p 391.00p 383.00p 389.00p 216034
10/02/2016 375.00p 390.75p 375.00p 390.75p 146450
09/02/2016 376.50p 379.75p 366.25p 378.25p 130261
08/02/2016 403.00p 403.00p 371.00p 372.50p 148161
05/02/2016 407.00p 410.50p 395.00p 395.50p 762094
04/02/2016 395.00p 404.50p 395.00p 401.00p 785586
03/02/2016 404.25p 405.00p 397.25p 400.00p 217831
02/02/2016 410.00p 410.00p 397.00p 397.00p 160595
01/02/2016 400.00p 415.50p 400.00p 406.50p 772087
29/01/2016 385.00p 404.25p 380.50p 404.25p 786860
28/01/2016 396.25p 398.50p 382.00p 387.50p 208646
27/01/2016 401.25p 402.25p 397.00p 397.00p 70419
26/01/2016 404.75p 406.63p 399.00p 400.00p 228521
25/01/2016 407.00p 409.00p 405.00p 405.00p 35100
22/01/2016 411.00p 411.00p 404.25p 406.25p 41753
21/01/2016 420.00p 423.25p 401.75p 405.75p 126437
20/01/2016 411.25p 416.75p 407.00p 411.25p 237138
19/01/2016 425.00p 425.75p 417.50p 417.50p 212482
18/01/2016 428.75p 428.75p 420.00p 422.25p 57943
15/01/2016 445.50p 445.50p 421.25p 421.25p 122501
14/01/2016 445.00p 445.00p 440.65p 445.00p 52694
13/01/2016 448.00p 448.00p 441.25p 444.00p 132904
12/01/2016 455.00p 455.00p 441.75p 445.00p 53682
11/01/2016 460.00p 460.00p 448.75p 448.75p 36890
08/01/2016 467.00p 467.00p 457.25p 458.25p 38002
07/01/2016 460.00p 467.00p 459.00p 462.25p 94205
06/01/2016 471.00p 471.00p 464.75p 469.00p 18945
05/01/2016 475.00p 475.00p 465.75p 467.25p 31410
04/01/2016 467.00p 474.25p 467.00p 467.00p 43267
31/12/2015 475.00p 475.00p 467.25p 474.75p 13463
30/12/2015 460.75p 471.75p 460.75p 471.75p 27506
29/12/2015 470.00p 470.00p 466.00p 470.00p 29122
24/12/2015 465.00p 470.00p 462.00p 462.00p 17755
23/12/2015 462.75p 466.00p 455.75p 464.50p 26158
22/12/2015 458.75p 464.25p 457.75p 462.25p 42946
21/12/2015 467.00p 467.00p 459.00p 461.75p 26861
18/12/2015 474.25p 474.25p 462.00p 462.00p 87444
17/12/2015 468.75p 475.50p 468.00p 470.00p 62107
16/12/2015 470.00p 472.50p 466.50p 472.50p 104051
15/12/2015 462.75p 469.25p 457.00p 462.00p 288593
14/12/2015 462.75p 468.00p 462.00p 466.00p 45668
11/12/2015 467.00p 470.00p 462.50p 465.50p 43717
10/12/2015 468.00p 468.00p 460.10p 466.25p 33387
09/12/2015 460.00p 467.00p 456.50p 463.50p 43546
08/12/2015 458.00p 469.50p 452.50p 463.50p 81991
07/12/2015 450.00p 458.00p 447.00p 456.25p 73325
04/12/2015 450.25p 450.25p 442.75p 445.00p 250228
03/12/2015 455.00p 455.00p 447.75p 448.75p 35392
02/12/2015 451.00p 453.00p 446.25p 452.50p 65448
01/12/2015 447.00p 454.75p 447.00p 451.00p 167896
30/11/2015 460.00p 460.00p 448.75p 454.00p 167791
27/11/2015 450.00p 457.25p 448.50p 455.75p 127792
26/11/2015 460.00p 460.00p 446.33p 450.00p 50278
25/11/2015 465.00p 465.00p 459.00p 460.00p 77714
24/11/2015 461.00p 463.75p 455.75p 460.00p 197599
23/11/2015 450.00p 460.00p 450.00p 457.50p 22536
20/11/2015 457.25p 462.25p 454.25p 460.50p 85049
19/11/2015 445.00p 457.25p 442.50p 457.25p 130931
18/11/2015 440.75p 445.75p 435.50p 440.00p 46541
17/11/2015 445.00p 447.00p 443.50p 443.75p 83534
16/11/2015 440.75p 450.00p 440.75p 445.00p 97406
13/11/2015 450.00p 450.00p 440.50p 446.00p 73349
12/11/2015 435.00p 445.75p 435.00p 445.00p 229418
11/11/2015 445.50p 450.00p 439.50p 445.00p 56134
10/11/2015 440.00p 449.75p 438.50p 443.25p 74832
09/11/2015 435.00p 439.75p 428.50p 437.50p 75085
06/11/2015 430.00p 443.50p 420.00p 430.50p 90704
05/11/2015 440.00p 440.00p 430.00p 432.00p 23689
04/11/2015 445.00p 446.00p 431.50p 433.75p 86226
03/11/2015 458.75p 458.75p 445.25p 446.75p 114263
02/11/2015 449.75p 456.25p 447.08p 456.25p 82441
30/10/2015 435.00p 444.50p 435.00p 441.50p 87228
29/10/2015 435.75p 443.09p 435.00p 438.00p 30260
28/10/2015 430.00p 447.00p 430.00p 439.25p 37832
27/10/2015 435.00p 441.25p 435.00p 441.25p 24112
26/10/2015 435.75p 440.00p 431.25p 439.25p 39744
23/10/2015 431.00p 439.00p 429.19p 439.00p 71161
22/10/2015 427.75p 435.00p 418.25p 430.00p 1207727
21/10/2015 427.75p 427.75p 423.25p 425.25p 85771
20/10/2015 425.00p 427.25p 419.25p 425.00p 252401
19/10/2015 425.00p 425.00p 416.00p 420.75p 167725
16/10/2015 430.00p 430.00p 420.00p 420.00p 753517
15/10/2015 425.00p 425.00p 419.25p 424.25p 218827
14/10/2015 415.00p 422.75p 413.50p 418.00p 150027
13/10/2015 430.00p 430.00p 416.75p 425.00p 87707
12/10/2015 423.00p 431.50p 420.50p 421.50p 196617
09/10/2015 430.50p 430.50p 425.00p 427.75p 45254
08/10/2015 425.00p 430.50p 422.75p 428.00p 108378
07/10/2015 415.00p 424.75p 415.00p 424.50p 98824
06/10/2015 410.00p 423.25p 410.00p 421.50p 132448
05/10/2015 408.75p 415.00p 408.00p 410.75p 460563
02/10/2015 415.00p 415.00p 407.58p 411.00p 38879
01/10/2015 412.25p 415.00p 408.00p 410.00p 55652
30/09/2015 420.00p 420.00p 410.25p 410.25p 71259
29/09/2015 420.00p 426.00p 412.25p 412.25p 1285632
28/09/2015 422.00p 426.50p 422.00p 425.00p 84732
25/09/2015 417.00p 429.75p 417.00p 425.50p 122093
24/09/2015 419.50p 424.25p 418.75p 424.25p 83738
23/09/2015 426.00p 428.00p 416.75p 420.00p 760513
22/09/2015 425.00p 426.75p 424.00p 426.25p 68426
21/09/2015 425.75p 429.75p 425.00p 426.75p 37999
18/09/2015 418.75p 440.00p 416.00p 426.00p 656096
17/09/2015 420.00p 420.00p 408.50p 416.00p 136285
16/09/2015 418.50p 422.00p 411.50p 417.00p 66810
15/09/2015 420.75p 424.50p 417.75p 420.00p 826980

*Close Price adjusted for both dividends and splits