Market data

Select a section

Helical

(HLCL)
Sector: Real Estate Investment Trusts
186.00p
12.00p 6.90
Last updated: 16:38:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 176.80p 190.59p 175.80p 186.00p 236,866
10/04/2025 178.20p 188.20p 174.00p 174.00p 162,415
09/04/2025 174.60p 184.60p 174.60p 178.20p 102,100
08/04/2025 175.00p 189.94p 175.00p 179.20p 66,685
07/04/2025 185.00p 187.00p 177.00p 177.00p 91,881
04/04/2025 194.00p 201.50p 186.40p 186.40p 120,665
03/04/2025 186.20p 195.00p 186.20p 192.40p 52,582
02/04/2025 196.40p 196.40p 192.20p 192.20p 39,280
01/04/2025 196.00p 199.00p 194.60p 195.20p 149,753
31/03/2025 205.00p 205.00p 196.60p 197.00p 66,468
28/03/2025 205.00p 209.50p 201.00p 205.00p 45,510
27/03/2025 198.00p 200.50p 196.40p 197.20p 79,592
26/03/2025 186.60p 198.40p 186.60p 198.40p 69,589
25/03/2025 183.60p 199.80p 183.60p 193.00p 34,381
24/03/2025 193.60p 195.20p 191.60p 192.60p 48,137
21/03/2025 193.20p 195.00p 187.00p 195.00p 2,452,013
20/03/2025 192.40p 195.20p 190.20p 193.00p 142,715
19/03/2025 184.00p 192.20p 183.20p 191.00p 235,787
18/03/2025 199.00p 199.00p 186.20p 191.00p 141,579
17/03/2025 198.40p 198.40p 191.20p 195.60p 76,183
14/03/2025 196.40p 196.40p 188.60p 191.00p 48,486
13/03/2025 197.00p 197.00p 188.00p 190.60p 43,255
12/03/2025 196.00p 196.00p 189.20p 190.00p 72,647
11/03/2025 187.00p 195.80p 187.00p 189.80p 145,921
10/03/2025 196.00p 196.00p 187.00p 190.00p 40,437
07/03/2025 181.40p 190.60p 181.40p 187.80p 30,359
06/03/2025 196.00p 196.00p 185.02p 187.00p 76,216
05/03/2025 187.60p 192.60p 186.40p 187.60p 108,020
04/03/2025 186.60p 187.60p 185.80p 186.00p 116,447
03/03/2025 195.60p 195.80p 185.20p 187.40p 36,016
28/02/2025 186.40p 186.40p 184.00p 186.40p 179,734
27/02/2025 196.80p 196.80p 185.20p 187.00p 147,241
26/02/2025 194.80p 194.80p 185.20p 185.80p 482,883
25/02/2025 182.20p 192.60p 182.20p 186.00p 309,629
24/02/2025 185.40p 189.80p 185.40p 188.00p 440,761
21/02/2025 189.00p 191.40p 185.40p 185.60p 435,609
20/02/2025 188.00p 191.00p 182.60p 186.20p 172,000
19/02/2025 188.20p 196.60p 185.80p 186.60p 218,997
18/02/2025 187.20p 189.60p 187.20p 188.20p 87,491
17/02/2025 186.00p 188.40p 186.00p 188.00p 75,774
14/02/2025 187.00p 189.50p 187.00p 187.00p 35,806
13/02/2025 187.00p 190.80p 186.00p 187.20p 1,061,926
12/02/2025 180.00p 187.20p 180.00p 186.80p 591,190
11/02/2025 178.40p 186.80p 178.40p 186.00p 48,320
10/02/2025 186.00p 188.88p 185.20p 185.80p 144,709
07/02/2025 182.80p 188.00p 181.90p 185.60p 211,366
06/02/2025 182.40p 186.40p 181.00p 182.00p 60,770
05/02/2025 180.00p 184.20p 179.00p 182.00p 1,271,201
04/02/2025 171.60p 181.20p 171.60p 179.60p 49,588
03/02/2025 179.40p 181.80p 179.00p 179.60p 82,821
31/01/2025 181.80p 181.80p 178.80p 180.40p 590,082
30/01/2025 176.00p 180.60p 176.00p 179.60p 77,007
29/01/2025 181.80p 181.80p 178.00p 179.00p 637,097
28/01/2025 181.60p 181.80p 177.00p 179.00p 884,410
27/01/2025 178.00p 181.20p 177.20p 179.00p 397,255
24/01/2025 174.00p 180.00p 173.94p 178.00p 173,274
23/01/2025 170.00p 177.60p 170.00p 175.80p 137,699
22/01/2025 173.40p 176.80p 169.95p 171.80p 190,526
21/01/2025 180.60p 180.60p 167.20p 173.00p 284,060
20/01/2025 180.20p 184.00p 179.40p 181.40p 37,550
17/01/2025 182.60p 183.38p 180.60p 182.20p 37,310
16/01/2025 179.20p 181.92p 176.80p 180.00p 66,019
15/01/2025 177.40p 183.20p 176.00p 180.00p 54,115
14/01/2025 178.80p 179.20p 171.60p 176.60p 77,829
13/01/2025 174.80p 177.24p 170.80p 171.80p 51,816
10/01/2025 177.00p 178.40p 172.80p 172.80p 40,628
09/01/2025 181.80p 181.80p 176.60p 179.20p 57,265
08/01/2025 178.80p 180.20p 173.20p 179.20p 124,279
07/01/2025 176.60p 179.50p 174.00p 178.60p 90,180
06/01/2025 173.80p 176.60p 173.80p 175.60p 39,368
03/01/2025 182.00p 182.00p 172.20p 176.60p 111,312
02/01/2025 172.00p 178.80p 172.00p 175.80p 31,304
01/01/2025 173.20p 176.00p 173.00p 173.00p 164,943
31/12/2024 173.20p 176.00p 173.00p 173.00p 164,943
30/12/2024 174.00p 175.40p 174.00p 175.00p 32,846
27/12/2024 177.00p 183.20p 175.00p 175.40p 62,918
26/12/2024 180.00p 186.80p 175.40p 184.20p 44,253
25/12/2024 180.00p 186.80p 175.40p 184.20p 44,253
24/12/2024 180.00p 186.80p 175.40p 184.20p 44,253
23/12/2024 175.00p 178.40p 171.00p 175.00p 110,624
20/12/2024 179.80p 181.00p 171.40p 171.40p 264,881
19/12/2024 179.00p 185.00p 178.00p 180.80p 31,952
18/12/2024 186.40p 186.40p 177.80p 181.80p 83,638
17/12/2024 184.40p 187.40p 183.00p 185.80p 98,487
16/12/2024 190.00p 190.00p 185.00p 185.00p 42,387
13/12/2024 190.00p 190.00p 188.00p 189.00p 128,210
12/12/2024 188.00p 189.40p 185.05p 189.40p 41,861
11/12/2024 189.20p 189.20p 182.00p 187.60p 87,533
10/12/2024 196.20p 198.68p 189.40p 189.40p 57,172
09/12/2024 197.80p 197.80p 196.00p 196.00p 73,592
06/12/2024 198.20p 198.75p 191.20p 198.00p 19,274
05/12/2024 200.00p 201.00p 197.40p 198.00p 94,453
04/12/2024 197.60p 202.50p 196.00p 201.50p 101,008
03/12/2024 203.00p 203.00p 197.00p 198.60p 105,677
02/12/2024 202.50p 202.50p 195.80p 197.20p 83,491
29/11/2024 199.80p 201.00p 197.00p 198.00p 79,866
28/11/2024 196.00p 198.40p 195.12p 198.00p 77,169
27/11/2024 190.80p 197.00p 189.45p 197.00p 72,124
26/11/2024 185.00p 190.00p 183.80p 190.00p 1,834,147
25/11/2024 189.00p 189.00p 182.60p 184.00p 109,508
22/11/2024 189.00p 190.20p 183.00p 185.20p 95,332
21/11/2024 187.40p 187.40p 184.40p 185.20p 44,306
20/11/2024 189.20p 190.65p 188.00p 188.00p 57,941
19/11/2024 195.00p 195.00p 187.40p 187.60p 65,463
18/11/2024 190.80p 191.61p 186.00p 188.00p 206,664
15/11/2024 191.20p 192.80p 188.70p 188.60p 42,494
14/11/2024 190.40p 191.60p 188.60p 188.60p 270,395
13/11/2024 195.40p 195.40p 190.60p 193.60p 206,966
12/11/2024 192.40p 194.40p 186.80p 193.60p 64,563
11/11/2024 194.80p 199.80p 193.00p 194.80p 37,760
08/11/2024 190.40p 194.60p 189.00p 194.60p 67,334
07/11/2024 192.00p 192.40p 189.80p 190.00p 102,289
06/11/2024 199.00p 199.20p 190.60p 190.60p 179,873
05/11/2024 198.00p 200.50p 195.00p 195.00p 266,181
04/11/2024 192.00p 203.00p 192.00p 197.80p 75,565
01/11/2024 199.20p 201.50p 199.00p 200.00p 138,710
31/10/2024 200.50p 203.00p 198.58p 199.60p 152,755
30/10/2024 210.00p 210.00p 202.50p 202.50p 179,043
29/10/2024 206.00p 209.00p 202.50p 202.50p 96,987
28/10/2024 212.00p 212.00p 206.00p 206.50p 30,042
25/10/2024 203.00p 207.00p 201.90p 206.00p 39,811
24/10/2024 208.00p 208.00p 207.00p 208.50p 1,974
23/10/2024 206.00p 208.50p 205.00p 208.50p 88,440
22/10/2024 207.50p 213.00p 206.00p 206.00p 67,356
21/10/2024 207.00p 208.00p 206.12p 207.00p 409,559
18/10/2024 208.00p 208.50p 206.50p 207.00p 383,553
17/10/2024 209.50p 209.50p 207.50p 208.00p 157,195
16/10/2024 215.00p 215.00p 209.00p 209.50p 81,379
15/10/2024 211.00p 213.00p 210.00p 211.00p 94,618
14/10/2024 217.00p 217.00p 210.50p 211.00p 98,186

Market data

Select a section