1. Share Prices

  2. Helical PLC (HLCL)

180.80p-2.40 (-1.33%)20 Dec 2024, 16:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Helical PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 19, 2024179.00p185.00p178.00p180.80p31,951
Dec 18, 2024186.40p186.40p177.80p181.80p83,638
Dec 17, 2024184.40p187.40p183.00p185.80p98,486
Dec 16, 2024190.00p190.00p185.00p185.00p42,387
Dec 13, 2024190.00p190.00p188.00p189.00p134,745
Dec 12, 2024188.00p189.40p185.05p189.40p41,861
Dec 11, 2024189.20p189.20p182.00p187.60p87,533
Dec 10, 2024196.20p198.68p189.40p189.40p57,172
Dec 9, 2024197.80p197.80p196.00p196.00p73,592
Dec 6, 2024198.20p198.75p191.20p198.00p19,274
Dec 5, 2024200.00p201.00p197.40p198.00p94,453
Dec 4, 2024197.60p202.50p196.00p201.50p101,008
Dec 3, 2024203.00p203.00p197.00p198.60p105,677
Dec 2, 2024202.50p202.50p195.80p197.20p83,491
Nov 29, 2024199.80p201.00p197.00p198.00p79,866
Nov 28, 2024196.00p198.40p195.12p198.00p77,169
Nov 27, 2024190.80p197.00p189.45p197.00p72,124
Nov 26, 2024185.00p190.00p183.80p190.00p1,834,147
Nov 25, 2024189.00p189.00p182.60p184.00p109,508
Nov 22, 2024189.00p190.20p183.00p186.80p95,332
Nov 21, 2024187.40p187.40p184.40p185.20p44,306
Nov 20, 2024189.20p190.65p188.00p188.00p57,941
Nov 19, 2024195.00p195.00p187.40p187.60p65,463
Nov 18, 2024190.80p191.61p186.00p188.00p206,664
Nov 15, 2024191.20p192.80p188.70p191.00p42,494
Nov 14, 2024190.40p191.60p188.60p188.60p270,395
Nov 13, 2024195.40p195.40p190.60p190.60p206,966
Nov 12, 2024192.40p194.40p186.80p193.60p64,563
Nov 11, 2024194.80p199.80p193.00p194.80p37,760
Nov 8, 2024190.40p194.60p189.00p194.60p67,334
Nov 7, 2024192.00p192.40p189.80p190.00p102,289
Nov 6, 2024199.00p199.20p190.60p190.60p179,873
Nov 5, 2024198.00p200.50p195.00p195.00p266,181
Nov 4, 2024192.00p203.00p192.00p197.80p75,565
Nov 1, 2024199.20p201.50p199.00p200.00p138,710
Oct 31, 2024200.50p203.00p198.58p199.60p152,755
Oct 30, 2024210.00p210.00p202.50p202.50p179,043
Oct 29, 2024206.00p209.00p202.50p202.50p96,987
Oct 28, 2024212.00p212.00p206.00p206.50p30,042
Oct 25, 2024203.00p207.00p201.90p206.00p39,811
Oct 24, 2024208.00p208.00p206.50p206.50p16,530
Oct 23, 2024206.00p208.50p205.00p208.50p88,440
Oct 22, 2024207.50p213.00p206.00p206.00p67,356
Oct 21, 2024207.00p208.00p206.12p207.00p409,559
Oct 18, 2024208.00p208.50p206.50p207.00p383,553
Oct 17, 2024209.50p209.50p207.50p208.00p158,337
Oct 16, 2024211.50p210.00p209.00p209.50p81,379
Oct 15, 2024211.00p213.00p210.00p211.00p94,618
Oct 14, 2024217.00p217.00p210.50p211.00p98,186
Oct 11, 2024211.50p213.98p211.00p213.50p21,664
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC524.003.15
Bakkavor Group PLC141.001.44
Harworth Group PLC163.001.56
Carnival PLC1,888.003.68
Metro Bank Holdings PLC98.702.39
Harbourvest Global Private Equity Limited2,589.093.77

Fallers

CompanyPrice% Chg
Close Brothers Group PLC228.40-0.87
European Opportunities Trust PLC771.01-3.02
Games Workshop Group PLC13,020.00-2.84
Pz Cussons PLC82.500.49
Severn Trent PLC2,514.00-2.33
Mony Group PLC190.30-2.16