Helical (HLCL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/02/2010 313.90p 315.70p 307.40p 313.60p 65687
23/02/2010 305.60p 313.80p 305.60p 311.70p 82768
22/02/2010 311.50p 318.90p 306.00p 308.00p 161138
19/02/2010 309.00p 315.40p 309.00p 314.10p 541912
18/02/2010 309.30p 315.10p 309.30p 313.00p 108330
17/02/2010 312.20p 312.20p 305.60p 309.30p 85271
16/02/2010 312.00p 312.00p 306.00p 310.70p 93322
15/02/2010 305.10p 312.20p 305.10p 310.30p 173178
12/02/2010 317.90p 317.90p 304.90p 307.80p 477922
11/02/2010 313.00p 315.00p 311.10p 315.00p 111397
10/02/2010 322.30p 322.30p 309.80p 312.00p 332386
09/02/2010 310.30p 316.00p 310.30p 313.00p 72326
08/02/2010 314.00p 317.70p 311.00p 311.60p 112680
05/02/2010 314.90p 318.90p 313.00p 313.00p 208444
04/02/2010 315.80p 317.80p 313.90p 315.40p 796648
03/02/2010 317.50p 318.00p 314.30p 315.00p 225731
02/02/2010 314.10p 320.00p 314.10p 319.70p 376213
01/02/2010 308.20p 317.00p 308.20p 317.00p 309111
29/01/2010 319.00p 319.00p 308.20p 314.00p 193126
28/01/2010 318.00p 318.00p 313.20p 315.00p 632839
27/01/2010 318.80p 320.00p 308.10p 315.00p 232370
26/01/2010 317.80p 321.90p 317.65p 319.00p 194152
25/01/2010 320.00p 325.10p 319.90p 320.00p 176301
22/01/2010 326.30p 326.30p 321.00p 323.10p 125357
21/01/2010 323.50p 329.00p 322.43p 325.00p 366405
20/01/2010 332.30p 333.00p 322.60p 323.50p 272675
19/01/2010 334.60p 334.69p 323.60p 331.70p 195087
18/01/2010 337.70p 339.70p 335.40p 335.40p 144056
15/01/2010 340.70p 345.00p 338.40p 341.00p 91221
14/01/2010 350.40p 350.40p 339.10p 339.80p 92811
13/01/2010 342.60p 348.10p 342.00p 348.10p 92041
12/01/2010 349.10p 355.00p 343.20p 346.90p 108554
11/01/2010 354.00p 354.00p 349.50p 351.00p 81178
08/01/2010 348.90p 354.40p 346.00p 352.00p 47911
07/01/2010 354.70p 354.70p 345.96p 349.50p 260796
06/01/2010 354.20p 356.40p 350.40p 351.30p 160993
05/01/2010 347.00p 361.00p 347.00p 355.00p 278193
04/01/2010 345.00p 350.30p 343.80p 350.30p 129619
31/12/2009 338.40p 342.00p 338.40p 342.00p 36503
30/12/2009 345.00p 345.00p 337.90p 341.00p 27479
29/12/2009 345.20p 347.20p 332.24p 343.50p 115697
24/12/2009 338.20p 344.20p 333.10p 335.80p 25492
23/12/2009 331.30p 342.20p 331.30p 340.00p 160978
22/12/2009 337.40p 348.09p 328.30p 329.90p 295965
21/12/2009 338.80p 345.80p 335.40p 338.70p 111734
18/12/2009 338.90p 341.90p 333.90p 339.70p 417931
17/12/2009 334.30p 345.00p 334.30p 342.00p 121795
16/12/2009 340.50p 345.40p 338.50p 345.00p 336231
15/12/2009 338.90p 341.80p 335.30p 341.30p 564923
14/12/2009 339.90p 339.90p 330.32p 336.00p 292418
11/12/2009 319.80p 334.40p 319.80p 332.00p 152843
10/12/2009 328.30p 329.40p 314.70p 323.90p 543141
09/12/2009 327.20p 331.52p 319.88p 326.90p 135650
08/12/2009 335.30p 336.58p 330.00p 330.00p 151077
07/12/2009 342.20p 344.35p 333.80p 335.50p 74795
04/12/2009 343.00p 344.10p 340.00p 344.10p 169782
03/12/2009 336.30p 343.80p 336.30p 341.00p 784539
02/12/2009 335.10p 342.00p 330.80p 340.00p 532169
01/12/2009 331.30p 344.70p 330.00p 340.00p 454936
30/11/2009 325.70p 336.00p 325.70p 333.00p 503377
27/11/2009 325.60p 337.00p 318.90p 332.00p 237031
26/11/2009 344.50p 344.50p 322.60p 326.60p 226770
25/11/2009 346.50p 346.60p 335.50p 335.60p 118509
24/11/2009 348.30p 348.30p 340.00p 340.00p 122651
23/11/2009 352.80p 352.80p 340.20p 347.80p 425779
20/11/2009 355.80p 357.20p 345.10p 347.00p 367908
19/11/2009 362.10p 366.70p 355.70p 358.30p 742211
18/11/2009 380.00p 380.00p 364.90p 369.30p 362571
17/11/2009 373.60p 375.00p 364.80p 375.00p 162548
16/11/2009 369.50p 373.80p 361.81p 373.80p 172282
13/11/2009 356.20p 374.40p 347.64p 364.00p 96732
12/11/2009 347.20p 356.10p 345.60p 356.10p 255945
11/11/2009 344.50p 356.00p 344.50p 348.10p 90982
10/11/2009 348.70p 354.00p 342.80p 343.40p 78535
09/11/2009 350.00p 350.20p 335.50p 345.00p 133726
06/11/2009 345.60p 348.00p 334.80p 343.00p 59404
05/11/2009 338.40p 346.30p 335.80p 343.30p 126267
04/11/2009 332.60p 340.10p 332.60p 340.00p 180945
03/11/2009 331.00p 334.20p 321.70p 332.50p 228932
02/11/2009 331.50p 340.50p 331.50p 334.50p 179004
30/10/2009 334.40p 341.60p 331.00p 331.50p 165406
29/10/2009 340.00p 344.90p 331.30p 337.40p 236735
28/10/2009 341.30p 341.30p 334.00p 335.00p 392286
27/10/2009 342.80p 352.00p 336.00p 344.00p 480188
26/10/2009 344.20p 348.50p 340.00p 345.40p 145681
23/10/2009 359.30p 359.30p 345.20p 345.80p 205336
22/10/2009 351.50p 355.30p 350.00p 354.40p 61113
21/10/2009 366.80p 366.80p 354.70p 356.30p 298218
20/10/2009 365.00p 365.00p 358.70p 364.50p 127759
19/10/2009 354.30p 365.00p 343.00p 362.00p 199942
16/10/2009 370.00p 371.10p 347.90p 350.00p 210886
15/10/2009 366.50p 366.50p 359.10p 361.00p 200497
14/10/2009 366.70p 366.70p 362.00p 362.00p 218426
13/10/2009 378.40p 378.40p 362.10p 366.70p 370655
12/10/2009 372.20p 385.00p 368.30p 377.40p 236943
09/10/2009 371.40p 375.00p 363.90p 375.00p 183055
08/10/2009 376.10p 385.40p 373.10p 375.00p 113384
07/10/2009 388.70p 388.70p 374.20p 374.20p 104256
06/10/2009 381.80p 391.60p 377.30p 384.00p 226304
05/10/2009 367.30p 380.00p 367.30p 375.00p 186647
02/10/2009 370.00p 374.50p 364.60p 370.00p 294549
01/10/2009 376.50p 378.70p 370.10p 370.80p 165209
30/09/2009 389.10p 389.10p 373.50p 375.10p 334522
29/09/2009 389.10p 403.50p 387.70p 387.70p 136403
28/09/2009 385.00p 398.00p 385.00p 392.60p 84847
25/09/2009 393.20p 396.60p 383.60p 384.60p 350069
24/09/2009 409.90p 412.00p 390.00p 395.10p 321104
23/09/2009 405.00p 415.00p 395.20p 404.10p 218528
22/09/2009 400.00p 426.10p 400.00p 401.00p 251332
21/09/2009 407.30p 413.30p 395.80p 395.80p 100289

*Close Price adjusted for both dividends and splits