Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/03/2025 196.00p 196.00p 185.02p 187.00p 76216
05/03/2025 187.60p 192.60p 186.40p 187.60p 108020
04/03/2025 186.60p 187.60p 185.80p 186.00p 116447
03/03/2025 195.60p 195.80p 185.20p 187.40p 36016
28/02/2025 186.40p 186.40p 184.00p 186.40p 179734
27/02/2025 196.80p 196.80p 185.20p 187.00p 147241
26/02/2025 194.80p 194.80p 185.20p 185.80p 482883
25/02/2025 182.20p 192.60p 182.20p 186.00p 309629
24/02/2025 185.40p 189.80p 185.40p 188.00p 440761
21/02/2025 189.00p 191.40p 185.40p 185.60p 435609
20/02/2025 188.00p 191.00p 182.60p 186.20p 172000
19/02/2025 188.20p 196.60p 185.80p 186.60p 218997
18/02/2025 187.20p 189.60p 187.20p 188.20p 87491
17/02/2025 186.00p 188.40p 186.00p 188.00p 75774
14/02/2025 187.00p 189.50p 187.00p 187.00p 35806
13/02/2025 187.00p 190.80p 186.00p 187.20p 1061926
12/02/2025 180.00p 187.20p 180.00p 186.80p 591190
11/02/2025 178.40p 186.80p 178.40p 186.00p 48320
10/02/2025 186.00p 188.88p 185.20p 185.80p 144709
07/02/2025 182.80p 188.00p 181.90p 185.60p 211366
06/02/2025 182.40p 186.40p 181.00p 184.00p 60770
05/02/2025 180.00p 184.20p 179.00p 182.00p 1271201
04/02/2025 171.60p 181.20p 171.60p 179.20p 49588
03/02/2025 179.40p 181.80p 179.00p 179.60p 82821
31/01/2025 181.80p 181.80p 178.80p 180.40p 590082
30/01/2025 176.00p 180.60p 176.00p 179.60p 77007
29/01/2025 181.80p 181.80p 178.00p 179.00p 637097
28/01/2025 181.60p 181.80p 177.00p 179.00p 884410
27/01/2025 178.00p 181.20p 177.20p 179.00p 397255
24/01/2025 174.00p 180.00p 173.94p 178.00p 173274
23/01/2025 170.00p 177.60p 170.00p 175.80p 137699
22/01/2025 173.40p 176.80p 169.95p 171.80p 190526
21/01/2025 180.60p 180.60p 167.20p 173.00p 284060
20/01/2025 180.20p 184.00p 179.40p 181.40p 37550
17/01/2025 182.60p 183.38p 180.60p 182.20p 37310
16/01/2025 179.20p 181.92p 176.80p 180.00p 58497
15/01/2025 177.40p 183.20p 176.00p 180.00p 54115
14/01/2025 178.80p 179.20p 171.60p 176.60p 77829
13/01/2025 174.80p 177.24p 170.80p 171.80p 51816
10/01/2025 177.00p 178.40p 172.80p 172.80p 40628
09/01/2025 181.80p 181.80p 176.60p 179.20p 57265
08/01/2025 178.80p 180.20p 173.20p 179.20p 124279
07/01/2025 176.60p 179.50p 174.00p 178.60p 90180
06/01/2025 173.80p 176.60p 173.80p 175.60p 39368
03/01/2025 182.00p 182.00p 172.20p 176.60p 111312
02/01/2025 172.00p 178.80p 172.00p 175.80p 31304
31/12/2024 173.20p 176.00p 173.00p 173.00p 164943
30/12/2024 174.00p 175.40p 174.00p 175.00p 32846
27/12/2024 177.00p 183.20p 175.00p 175.40p 62918
24/12/2024 180.00p 186.80p 175.40p 184.20p 44253
23/12/2024 175.00p 178.40p 171.00p 175.00p 110624
20/12/2024 179.80p 181.00p 171.40p 171.40p 264881
19/12/2024 179.00p 185.00p 178.00p 180.80p 31952
18/12/2024 186.40p 186.40p 177.80p 181.80p 83638
17/12/2024 184.40p 187.40p 183.00p 185.80p 98487
16/12/2024 190.00p 190.00p 185.00p 185.00p 42387
13/12/2024 190.00p 190.00p 188.00p 189.00p 128210
12/12/2024 188.00p 189.40p 185.05p 189.40p 41861
11/12/2024 189.20p 189.20p 182.00p 187.60p 87533
10/12/2024 196.20p 198.68p 189.40p 189.40p 57172
09/12/2024 197.80p 197.80p 196.00p 196.00p 73592
06/12/2024 198.20p 198.75p 191.20p 198.00p 19274
05/12/2024 200.00p 201.00p 197.40p 198.00p 94453
04/12/2024 197.60p 202.50p 196.00p 201.50p 101008
03/12/2024 203.00p 203.00p 197.00p 198.60p 105677
02/12/2024 202.50p 202.50p 195.80p 197.20p 83491
29/11/2024 199.80p 201.00p 197.00p 198.00p 79866
28/11/2024 196.00p 198.40p 195.12p 198.00p 77169
27/11/2024 190.80p 197.00p 189.45p 197.00p 72124
26/11/2024 185.00p 190.00p 183.80p 190.00p 1834147
25/11/2024 189.00p 189.00p 182.60p 184.00p 109508
22/11/2024 189.00p 190.20p 183.00p 186.80p 95332
21/11/2024 187.40p 187.40p 184.40p 185.20p 44306
20/11/2024 189.20p 190.65p 188.00p 188.00p 57941
19/11/2024 195.00p 195.00p 187.40p 187.60p 65463
18/11/2024 190.80p 191.61p 186.00p 188.00p 206664
15/11/2024 191.20p 192.80p 188.70p 191.00p 42494
14/11/2024 190.40p 191.60p 188.60p 188.60p 270395
13/11/2024 195.40p 195.40p 190.60p 190.60p 206966
12/11/2024 192.40p 194.40p 186.80p 193.60p 64563
11/11/2024 194.80p 199.80p 193.00p 194.80p 37760
08/11/2024 190.40p 194.60p 189.00p 194.60p 67334
07/11/2024 192.00p 192.40p 189.80p 190.00p 102289
06/11/2024 199.00p 199.20p 190.60p 190.60p 179873
05/11/2024 198.00p 200.50p 195.00p 195.00p 266181
04/11/2024 192.00p 203.00p 192.00p 197.80p 75565
01/11/2024 199.20p 201.50p 199.00p 200.00p 138710
31/10/2024 200.50p 203.00p 198.58p 199.60p 152755
30/10/2024 210.00p 210.00p 202.50p 202.50p 179043
29/10/2024 206.00p 209.00p 202.50p 202.50p 96987
28/10/2024 212.00p 212.00p 206.00p 206.50p 30042
25/10/2024 203.00p 207.00p 201.90p 206.00p 39811
24/10/2024 208.00p 208.00p 207.00p 208.50p 1974
23/10/2024 206.00p 208.50p 205.00p 208.50p 88440
22/10/2024 207.50p 213.00p 206.00p 206.00p 67356
21/10/2024 207.00p 208.00p 206.12p 207.00p 409559
18/10/2024 208.00p 208.50p 206.50p 207.00p 383553
17/10/2024 209.50p 209.50p 207.50p 208.00p 157195
16/10/2024 215.00p 215.00p 209.00p 209.50p 81379
15/10/2024 211.00p 213.00p 210.00p 211.00p 94618
14/10/2024 217.00p 217.00p 210.50p 211.00p 98186
11/10/2024 211.50p 213.98p 211.00p 213.50p 21664
10/10/2024 216.50p 216.50p 212.50p 212.50p 32887
09/10/2024 215.00p 216.00p 214.00p 215.00p 211094
08/10/2024 216.00p 219.50p 216.00p 216.00p 81646
07/10/2024 217.50p 223.00p 212.50p 217.00p 56233
04/10/2024 216.50p 220.00p 213.50p 216.00p 74146
03/10/2024 217.50p 224.50p 216.00p 217.00p 54205
02/10/2024 223.00p 223.78p 218.00p 219.00p 37208
01/10/2024 227.50p 234.50p 224.50p 226.00p 138908
30/09/2024 229.00p 231.50p 225.00p 225.00p 161098
27/09/2024 235.00p 235.00p 225.00p 228.00p 167083
26/09/2024 230.50p 232.00p 229.00p 229.00p 136345
25/09/2024 234.50p 234.50p 227.00p 229.00p 43428
24/09/2024 229.50p 229.50p 226.50p 226.50p 115574
23/09/2024 229.50p 229.84p 227.00p 228.50p 105795
20/09/2024 226.00p 229.00p 224.50p 229.00p 555351
19/09/2024 217.00p 226.00p 217.00p 224.50p 47925
18/09/2024 226.00p 227.00p 223.00p 223.00p 28045
17/09/2024 229.00p 232.70p 226.00p 226.00p 34842
16/09/2024 228.50p 230.00p 226.38p 227.50p 72234
13/09/2024 226.00p 230.00p 226.00p 230.00p 53298
12/09/2024 228.00p 234.00p 225.50p 227.00p 65677
11/09/2024 228.50p 230.00p 224.50p 224.50p 114475
10/09/2024 231.00p 231.00p 229.00p 229.50p 84579
09/09/2024 234.50p 235.00p 229.50p 231.00p 50717
06/09/2024 227.00p 236.50p 227.00p 236.50p 49468
05/09/2024 219.50p 233.00p 216.98p 229.50p 74158
04/09/2024 207.00p 218.50p 207.00p 218.50p 102482
03/09/2024 214.50p 218.00p 210.00p 210.00p 104445
02/09/2024 215.00p 222.50p 214.00p 214.00p 60956
30/08/2024 220.50p 228.00p 215.50p 215.50p 122226
29/08/2024 230.00p 230.00p 217.50p 220.50p 111691
28/08/2024 225.00p 226.50p 221.50p 222.00p 49000
27/08/2024 227.00p 228.50p 224.50p 226.00p 34296
23/08/2024 226.50p 227.50p 221.50p 224.00p 19794
22/08/2024 225.50p 229.00p 225.50p 226.00p 46466
21/08/2024 228.50p 228.50p 222.00p 226.50p 68258
20/08/2024 230.00p 232.00p 228.00p 228.00p 23257
19/08/2024 223.50p 228.00p 221.32p 228.00p 33278
16/08/2024 221.50p 223.50p 217.50p 221.50p 163362
15/08/2024 225.00p 225.00p 218.50p 218.50p 33159
14/08/2024 224.50p 226.00p 221.75p 224.00p 239343
13/08/2024 226.00p 227.00p 221.61p 223.00p 310636
12/08/2024 230.00p 230.00p 225.00p 225.50p 14198
09/08/2024 224.00p 230.00p 223.87p 230.00p 16599
08/08/2024 218.00p 222.00p 215.00p 222.00p 350844
07/08/2024 219.00p 222.78p 219.00p 219.00p 23895
06/08/2024 219.00p 224.20p 214.50p 214.50p 122606
05/08/2024 230.00p 230.00p 215.50p 215.50p 43732
02/08/2024 224.00p 229.30p 224.00p 225.50p 106676
01/08/2024 222.00p 234.50p 222.00p 225.50p 61074
31/07/2024 228.50p 228.50p 221.00p 224.00p 112454
30/07/2024 228.00p 232.00p 226.50p 226.50p 23572
29/07/2024 226.50p 232.00p 226.50p 228.00p 58780
26/07/2024 226.50p 228.50p 224.50p 224.50p 19008
25/07/2024 228.00p 230.50p 222.00p 225.00p 214289
24/07/2024 226.50p 230.50p 226.50p 229.50p 60165
23/07/2024 235.50p 235.50p 227.00p 227.00p 41076
22/07/2024 237.50p 238.00p 231.00p 231.00p 70529
19/07/2024 235.00p 238.00p 234.50p 236.00p 25136
18/07/2024 238.50p 238.50p 235.00p 235.50p 103006
17/07/2024 237.50p 239.50p 234.50p 236.50p 27836
16/07/2024 238.00p 239.00p 236.00p 237.50p 42339
15/07/2024 239.00p 244.00p 238.50p 238.50p 120129
12/07/2024 238.50p 241.90p 235.00p 238.50p 28842
11/07/2024 225.00p 233.50p 225.00p 233.50p 18085
10/07/2024 232.00p 235.00p 231.00p 232.00p 852394
09/07/2024 244.50p 244.50p 228.50p 231.00p 59174
08/07/2024 236.50p 247.64p 227.00p 227.00p 38266
05/07/2024 241.50p 242.25p 235.00p 235.00p 47949
04/07/2024 253.00p 253.00p 238.50p 238.50p 54133
03/07/2024 243.50p 245.50p 239.52p 243.00p 73936
02/07/2024 245.50p 245.50p 239.50p 241.50p 103030
01/07/2024 259.00p 259.00p 242.00p 242.00p 57800
28/06/2024 241.50p 253.00p 238.74p 247.50p 135769
27/06/2024 236.00p 237.25p 230.00p 236.00p 124116
26/06/2024 241.50p 245.50p 237.50p 237.50p 90812
25/06/2024 239.00p 242.50p 236.04p 240.00p 278443
24/06/2024 239.00p 239.00p 233.00p 239.00p 116670
21/06/2024 230.00p 238.00p 227.50p 238.00p 1896873
20/06/2024 226.00p 241.00p 225.50p 229.50p 121334
19/06/2024 226.00p 234.00p 226.00p 228.00p 118402
18/06/2024 221.00p 235.50p 221.00p 230.50p 411637
17/06/2024 224.50p 224.50p 219.00p 222.00p 85750
14/06/2024 224.50p 224.50p 215.50p 218.00p 38319
13/06/2024 211.00p 224.00p 211.00p 218.00p 1434465
12/06/2024 215.00p 219.50p 215.00p 219.50p 472949
11/06/2024 225.00p 225.00p 212.00p 214.50p 373352
10/06/2024 211.00p 223.50p 211.00p 215.00p 471590
07/06/2024 217.50p 219.50p 215.00p 215.00p 603085
06/06/2024 214.50p 217.74p 213.60p 215.00p 182976
05/06/2024 220.00p 220.00p 211.50p 211.50p 67404
04/06/2024 218.00p 223.50p 214.50p 214.50p 386924
03/06/2024 225.00p 225.00p 222.50p 222.50p 108625
31/05/2024 225.00p 225.22p 222.50p 224.00p 80552
30/05/2024 215.00p 224.00p 215.00p 222.00p 60701
29/05/2024 225.50p 228.00p 220.00p 220.00p 7756
28/05/2024 230.00p 230.00p 218.02p 225.00p 782784
24/05/2024 230.00p 231.91p 218.00p 220.00p 101002

*Close Price adjusted for both dividends and splits