186.00p-1.00 (-0.53%)07 Mar 2025, 12:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Helical PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 6, 2025196.00p196.00p185.02p187.00p76,215
Mar 5, 2025187.60p192.60p186.40p187.60p108,020
Mar 4, 2025186.60p187.60p185.80p186.00p149,533
Mar 3, 2025195.60p195.80p185.20p187.40p36,016
Feb 28, 2025186.40p186.40p184.00p186.40p179,734
Feb 27, 2025196.80p196.80p185.20p187.00p147,241
Feb 26, 2025194.80p194.80p185.20p185.80p482,883
Feb 25, 2025182.20p192.60p182.20p186.00p309,629
Feb 24, 2025185.40p189.80p185.40p188.00p440,761
Feb 21, 2025189.00p191.40p185.40p185.60p490,235
Feb 20, 2025188.00p191.00p182.60p186.20p172,000
Feb 19, 2025188.20p196.60p185.80p186.60p218,997
Feb 18, 2025187.20p189.60p187.20p188.20p87,491
Feb 17, 2025186.00p188.40p186.00p188.00p75,774
Feb 14, 2025187.00p189.50p187.00p187.00p35,806
Feb 13, 2025187.00p190.80p186.00p187.20p1,061,926
Feb 12, 2025180.00p187.20p180.00p186.80p591,190
Feb 11, 2025178.40p186.80p178.40p186.00p48,320
Feb 10, 2025186.00p188.88p185.20p185.80p144,709
Feb 7, 2025182.80p188.00p181.90p185.60p211,366
Feb 6, 2025182.40p186.40p181.00p184.00p60,770
Feb 5, 2025180.00p184.20p179.00p182.00p1,271,201
Feb 4, 2025171.60p181.20p171.60p179.20p49,588
Feb 3, 2025179.40p181.80p179.00p179.60p82,821
Jan 31, 2025181.80p181.80p178.80p180.40p590,082
Jan 30, 2025176.00p180.60p176.00p179.60p77,007
Jan 29, 2025181.80p181.80p178.00p179.00p637,097
Jan 28, 2025181.60p181.80p177.00p179.00p884,410
Jan 27, 2025178.00p181.20p177.20p179.00p397,255
Jan 24, 2025174.00p180.00p173.94p178.00p173,274
Jan 23, 2025170.00p177.60p170.00p175.80p137,699
Jan 22, 2025173.40p176.80p169.95p171.80p190,526
Jan 21, 2025180.60p180.60p167.20p173.00p284,060
Jan 20, 2025180.20p184.00p179.40p181.40p37,550
Jan 17, 2025182.60p183.38p180.60p182.20p37,310
Jan 16, 2025179.20p181.92p176.80p180.00p66,019
Jan 15, 2025177.40p183.20p176.00p180.00p54,115
Jan 14, 2025178.80p179.20p171.60p176.60p77,829
Jan 13, 2025174.80p177.24p170.80p171.80p51,816
Jan 10, 2025177.00p178.40p172.80p172.80p40,627
Jan 9, 2025181.80p181.80p176.60p179.20p57,265
Jan 8, 2025178.80p180.20p173.20p179.20p124,279
Jan 7, 2025176.60p179.50p174.00p178.60p90,180
Jan 6, 2025173.80p176.60p173.80p175.60p39,368
Jan 3, 2025182.00p182.00p172.20p176.60p111,312
Jan 2, 2025172.00p178.80p172.00p175.80p31,304
Dec 31, 2024173.20p176.00p173.00p173.00p164,943
Dec 30, 2024174.00p175.40p174.00p175.00p32,846
Dec 27, 2024177.00p183.20p175.00p175.40p62,918
Dec 24, 2024180.00p186.80p175.40p184.20p44,253
Showing 1 to 50 of 253
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00