Market data

Select a section

Helical

(HLCL)
Sector: Real Estate Investment Trusts
218.50p
0.00p 0.00
Last updated: 09:54:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 218.50p 221.50p 217.20p 218.50p 62,728
17/06/2025 216.50p 219.50p 214.00p 218.50p 56,795
16/06/2025 214.50p 217.50p 211.50p 215.00p 65,388
13/06/2025 215.00p 218.00p 214.00p 218.00p 51,218
12/06/2025 214.00p 219.00p 211.00p 216.00p 144,609
11/06/2025 217.50p 221.00p 213.88p 217.50p 320,403
10/06/2025 220.00p 223.00p 217.50p 219.00p 42,582
09/06/2025 215.00p 219.50p 214.56p 218.50p 57,279
06/06/2025 213.50p 219.00p 213.50p 216.50p 81,323
05/06/2025 215.00p 219.50p 211.50p 213.50p 43,204
04/06/2025 215.00p 220.00p 215.00p 216.00p 41,017
03/06/2025 215.00p 221.00p 215.00p 217.50p 57,585
02/06/2025 220.00p 229.00p 219.00p 219.50p 128,562
30/05/2025 226.50p 230.00p 221.75p 222.50p 71,877
29/05/2025 230.50p 232.00p 226.50p 226.50p 62,668
28/05/2025 235.50p 237.50p 228.00p 230.00p 105,684
27/05/2025 243.00p 244.50p 230.00p 232.00p 21,872
26/05/2025 247.00p 247.00p 231.00p 232.00p 69,109
23/05/2025 247.00p 247.00p 231.00p 232.00p 69,109
22/05/2025 235.50p 238.00p 235.00p 238.00p 84,847
21/05/2025 235.50p 241.00p 230.50p 235.00p 395,609
20/05/2025 239.00p 239.00p 235.00p 235.00p 26,735
19/05/2025 237.00p 238.00p 230.76p 236.50p 120,098
16/05/2025 235.00p 238.00p 235.00p 237.50p 47,574
15/05/2025 236.00p 241.50p 235.00p 237.50p 72,814
14/05/2025 229.00p 239.00p 229.00p 235.50p 90,696
13/05/2025 235.00p 240.50p 233.42p 240.00p 119,823
12/05/2025 237.00p 238.00p 228.50p 238.00p 466,246
09/05/2025 228.50p 235.50p 228.00p 232.00p 59,855
08/05/2025 227.00p 228.00p 219.50p 228.00p 73,098
07/05/2025 220.00p 222.50p 217.50p 219.50p 85,088
06/05/2025 224.00p 226.50p 215.00p 222.00p 26,802
05/05/2025 218.00p 222.50p 217.50p 222.50p 307,083
02/05/2025 218.00p 222.50p 217.50p 222.50p 307,083
01/05/2025 216.50p 220.50p 213.98p 220.50p 31,968
30/04/2025 220.50p 225.00p 216.00p 216.00p 427,979
29/04/2025 218.50p 224.34p 216.50p 222.00p 112,406
28/04/2025 216.50p 219.50p 210.04p 218.00p 122,452
25/04/2025 220.00p 220.00p 213.00p 214.00p 340,372
24/04/2025 220.00p 220.00p 208.00p 214.00p 25,566
23/04/2025 210.00p 214.00p 208.00p 211.50p 55,486
22/04/2025 207.00p 219.50p 196.40p 211.50p 171,337
21/04/2025 207.00p 208.50p 203.00p 208.50p 45,098
18/04/2025 207.00p 208.50p 203.00p 208.50p 45,098
17/04/2025 207.00p 208.50p 203.00p 208.50p 45,098
16/04/2025 190.20p 204.50p 189.00p 204.50p 79,683
15/04/2025 200.00p 202.00p 195.40p 199.60p 64,347
14/04/2025 187.60p 197.40p 187.40p 197.00p 95,855
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

Market data

Select a section