Helical

(HLCL)
Sector: Real Estate Investment Trusts
193.60p
-1.20p -0.62
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 211.50p 213.98p 211.00p 213.50p 21,664
10/10/2024 216.50p 216.50p 212.50p 212.50p 32,887
09/10/2024 215.00p 216.00p 214.00p 215.00p 211,094
08/10/2024 216.00p 219.50p 216.00p 216.00p 81,646
07/10/2024 217.50p 223.00p 212.50p 217.00p 56,233
04/10/2024 216.50p 220.00p 213.50p 216.00p 74,146
03/10/2024 217.50p 224.50p 216.00p 217.00p 54,205
02/10/2024 223.00p 223.78p 218.00p 219.00p 37,208
01/10/2024 227.50p 234.50p 224.50p 226.00p 138,908
30/09/2024 229.00p 231.50p 225.00p 225.00p 161,098
27/09/2024 235.00p 235.00p 225.00p 228.00p 167,083
26/09/2024 230.50p 232.00p 229.00p 229.00p 136,345
25/09/2024 234.50p 234.50p 227.00p 229.00p 43,428
24/09/2024 229.50p 229.50p 226.50p 226.50p 115,574
23/09/2024 229.50p 229.85p 227.00p 228.50p 105,795
20/09/2024 226.00p 229.00p 224.50p 229.00p 555,351
19/09/2024 217.00p 226.00p 217.00p 224.50p 47,925
18/09/2024 226.00p 227.00p 223.00p 223.00p 28,045
17/09/2024 229.00p 232.70p 226.00p 226.00p 34,842
16/09/2024 228.50p 230.00p 226.38p 227.50p 72,234
13/09/2024 226.00p 230.00p 226.00p 227.00p 53,298
12/09/2024 228.00p 234.00p 225.50p 224.50p 65,677
11/09/2024 228.50p 230.00p 224.50p 229.50p 114,475
10/09/2024 231.00p 231.00p 229.00p 229.50p 84,579
09/09/2024 234.50p 235.00p 229.50p 231.00p 50,717
06/09/2024 227.00p 236.50p 227.00p 236.50p 49,468
05/09/2024 219.50p 233.00p 216.98p 229.50p 74,158
04/09/2024 207.00p 218.50p 207.00p 218.50p 102,482
03/09/2024 214.50p 218.00p 210.00p 210.00p 104,445
02/09/2024 215.00p 222.50p 214.00p 215.50p 60,956
30/08/2024 220.50p 228.00p 215.50p 215.50p 122,226
29/08/2024 230.00p 230.00p 217.50p 220.50p 111,691
28/08/2024 225.00p 226.50p 221.50p 222.00p 49,000
27/08/2024 227.00p 228.50p 224.50p 226.00p 34,296
26/08/2024 225.50p 229.00p 225.50p 226.00p 46,466
23/08/2024 225.50p 229.00p 225.50p 226.00p 46,466
22/08/2024 225.50p 229.00p 225.50p 226.00p 46,466
21/08/2024 228.50p 228.50p 222.00p 226.50p 68,258
20/08/2024 230.00p 232.00p 228.00p 228.00p 23,257
19/08/2024 223.50p 228.00p 221.32p 228.00p 33,278
16/08/2024 221.50p 223.50p 217.50p 221.50p 163,362
15/08/2024 225.00p 225.00p 218.50p 218.50p 33,159
14/08/2024 224.50p 226.00p 221.75p 224.00p 239,343
13/08/2024 226.00p 227.00p 221.61p 223.00p 310,636
12/08/2024 230.00p 230.00p 225.00p 225.50p 14,198
09/08/2024 224.00p 230.00p 223.88p 230.00p 16,599
08/08/2024 218.00p 222.00p 215.00p 222.00p 350,844
07/08/2024 219.00p 222.78p 219.00p 219.00p 23,895
06/08/2024 219.00p 224.20p 214.50p 214.50p 122,606
05/08/2024 230.00p 230.00p 215.50p 215.50p 43,732
02/08/2024 224.00p 229.30p 224.00p 225.50p 106,676
01/08/2024 222.00p 234.50p 222.00p 225.50p 61,074
31/07/2024 228.50p 228.50p 221.00p 224.00p 112,454
30/07/2024 228.00p 232.00p 226.50p 226.50p 23,572
29/07/2024 226.50p 232.00p 226.50p 228.00p 58,780
26/07/2024 226.50p 228.50p 224.50p 225.00p 19,008
25/07/2024 228.00p 230.50p 222.00p 225.00p 214,289
24/07/2024 226.50p 230.50p 226.50p 229.50p 60,165
23/07/2024 235.50p 235.50p 227.00p 227.00p 41,076
22/07/2024 237.50p 238.00p 231.00p 231.00p 70,529
19/07/2024 235.00p 238.00p 234.50p 236.00p 25,136
18/07/2024 238.50p 238.50p 235.00p 235.50p 103,006
17/07/2024 237.50p 239.50p 234.50p 236.50p 27,836
16/07/2024 238.00p 239.00p 236.00p 237.50p 42,339
15/07/2024 239.00p 244.00p 238.50p 238.50p 120,129
12/07/2024 238.50p 241.90p 235.00p 238.50p 28,842
11/07/2024 225.00p 233.50p 225.00p 233.50p 18,085
10/07/2024 232.00p 235.00p 231.00p 232.00p 852,394
09/07/2024 244.50p 244.50p 228.50p 231.00p 59,174
08/07/2024 236.50p 247.64p 227.00p 227.00p 38,266
05/07/2024 241.50p 242.25p 235.00p 235.00p 47,949
04/07/2024 253.00p 253.00p 238.50p 238.50p 54,133
03/07/2024 243.50p 245.50p 239.52p 243.00p 73,936
02/07/2024 245.50p 245.50p 239.50p 241.50p 103,030
01/07/2024 259.00p 259.00p 242.00p 242.00p 57,800
28/06/2024 241.50p 253.00p 238.74p 247.50p 135,769
27/06/2024 236.00p 237.25p 230.00p 236.00p 124,116
26/06/2024 241.50p 245.50p 237.50p 237.50p 90,812
25/06/2024 239.00p 242.50p 236.04p 240.00p 278,443
24/06/2024 239.00p 239.00p 233.00p 239.00p 116,670
21/06/2024 230.00p 238.00p 227.50p 238.00p 1,896,873
20/06/2024 226.00p 241.00p 225.50p 229.50p 121,334
19/06/2024 226.00p 234.00p 226.00p 228.00p 118,402
18/06/2024 221.00p 235.50p 221.00p 230.50p 411,637
17/06/2024 224.50p 224.50p 219.00p 222.00p 85,750
14/06/2024 224.50p 224.50p 215.50p 218.00p 38,319
13/06/2024 211.00p 224.00p 211.00p 218.00p 1,434,465
12/06/2024 215.00p 219.50p 215.00p 219.50p 472,949
11/06/2024 225.00p 225.00p 212.00p 214.50p 373,352
10/06/2024 211.00p 223.50p 211.00p 215.00p 471,590
07/06/2024 217.50p 219.50p 215.00p 215.00p 603,085
06/06/2024 214.50p 217.74p 213.60p 215.00p 182,976
05/06/2024 220.00p 220.00p 211.50p 211.50p 67,404
04/06/2024 218.00p 223.50p 214.50p 214.50p 386,924
03/06/2024 225.00p 225.00p 222.50p 222.50p 108,625
31/05/2024 225.00p 225.23p 222.50p 224.00p 80,552
30/05/2024 215.00p 224.00p 215.00p 222.00p 60,701
29/05/2024 225.50p 228.00p 220.00p 220.00p 7,756
28/05/2024 230.00p 230.00p 218.03p 225.00p 782,784
27/05/2024 230.00p 231.91p 218.00p 220.00p 101,002
24/05/2024 230.00p 231.91p 218.00p 220.00p 101,002
23/05/2024 240.00p 240.00p 221.00p 231.00p 1,618,575
22/05/2024 250.00p 250.00p 239.50p 245.00p 163,964
21/05/2024 237.00p 250.00p 227.50p 242.00p 57,982
20/05/2024 225.00p 240.00p 225.00p 237.50p 39,220
17/05/2024 234.50p 241.81p 230.48p 234.50p 59,562
16/05/2024 230.00p 242.03p 230.00p 235.00p 23,137
15/05/2024 235.00p 244.50p 231.50p 235.00p 182,295
14/05/2024 238.00p 238.00p 229.00p 238.00p 19,649
13/05/2024 233.00p 239.00p 228.50p 230.50p 151,824