Shares Magazine
186.00p-1.00 (-0.53%)07 Mar 2025, 12:49
Helical PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 196.00p | 196.00p | 185.02p | 187.00p | 76,215 |
| Mar 5, 2025 | 187.60p | 192.60p | 186.40p | 187.60p | 108,020 |
| Mar 4, 2025 | 186.60p | 187.60p | 185.80p | 186.00p | 149,533 |
| Mar 3, 2025 | 195.60p | 195.80p | 185.20p | 187.40p | 36,016 |
| Feb 28, 2025 | 186.40p | 186.40p | 184.00p | 186.40p | 179,734 |
| Feb 27, 2025 | 196.80p | 196.80p | 185.20p | 187.00p | 147,241 |
| Feb 26, 2025 | 194.80p | 194.80p | 185.20p | 185.80p | 482,883 |
| Feb 25, 2025 | 182.20p | 192.60p | 182.20p | 186.00p | 309,629 |
| Feb 24, 2025 | 185.40p | 189.80p | 185.40p | 188.00p | 440,761 |
| Feb 21, 2025 | 189.00p | 191.40p | 185.40p | 185.60p | 490,235 |
| Feb 20, 2025 | 188.00p | 191.00p | 182.60p | 186.20p | 172,000 |
| Feb 19, 2025 | 188.20p | 196.60p | 185.80p | 186.60p | 218,997 |
| Feb 18, 2025 | 187.20p | 189.60p | 187.20p | 188.20p | 87,491 |
| Feb 17, 2025 | 186.00p | 188.40p | 186.00p | 188.00p | 75,774 |
| Feb 14, 2025 | 187.00p | 189.50p | 187.00p | 187.00p | 35,806 |
| Feb 13, 2025 | 187.00p | 190.80p | 186.00p | 187.20p | 1,061,926 |
| Feb 12, 2025 | 180.00p | 187.20p | 180.00p | 186.80p | 591,190 |
| Feb 11, 2025 | 178.40p | 186.80p | 178.40p | 186.00p | 48,320 |
| Feb 10, 2025 | 186.00p | 188.88p | 185.20p | 185.80p | 144,709 |
| Feb 7, 2025 | 182.80p | 188.00p | 181.90p | 185.60p | 211,366 |
| Feb 6, 2025 | 182.40p | 186.40p | 181.00p | 184.00p | 60,770 |
| Feb 5, 2025 | 180.00p | 184.20p | 179.00p | 182.00p | 1,271,201 |
| Feb 4, 2025 | 171.60p | 181.20p | 171.60p | 179.20p | 49,588 |
| Feb 3, 2025 | 179.40p | 181.80p | 179.00p | 179.60p | 82,821 |
| Jan 31, 2025 | 181.80p | 181.80p | 178.80p | 180.40p | 590,082 |
| Jan 30, 2025 | 176.00p | 180.60p | 176.00p | 179.60p | 77,007 |
| Jan 29, 2025 | 181.80p | 181.80p | 178.00p | 179.00p | 637,097 |
| Jan 28, 2025 | 181.60p | 181.80p | 177.00p | 179.00p | 884,410 |
| Jan 27, 2025 | 178.00p | 181.20p | 177.20p | 179.00p | 397,255 |
| Jan 24, 2025 | 174.00p | 180.00p | 173.94p | 178.00p | 173,274 |
| Jan 23, 2025 | 170.00p | 177.60p | 170.00p | 175.80p | 137,699 |
| Jan 22, 2025 | 173.40p | 176.80p | 169.95p | 171.80p | 190,526 |
| Jan 21, 2025 | 180.60p | 180.60p | 167.20p | 173.00p | 284,060 |
| Jan 20, 2025 | 180.20p | 184.00p | 179.40p | 181.40p | 37,550 |
| Jan 17, 2025 | 182.60p | 183.38p | 180.60p | 182.20p | 37,310 |
| Jan 16, 2025 | 179.20p | 181.92p | 176.80p | 180.00p | 66,019 |
| Jan 15, 2025 | 177.40p | 183.20p | 176.00p | 180.00p | 54,115 |
| Jan 14, 2025 | 178.80p | 179.20p | 171.60p | 176.60p | 77,829 |
| Jan 13, 2025 | 174.80p | 177.24p | 170.80p | 171.80p | 51,816 |
| Jan 10, 2025 | 177.00p | 178.40p | 172.80p | 172.80p | 40,627 |
| Jan 9, 2025 | 181.80p | 181.80p | 176.60p | 179.20p | 57,265 |
| Jan 8, 2025 | 178.80p | 180.20p | 173.20p | 179.20p | 124,279 |
| Jan 7, 2025 | 176.60p | 179.50p | 174.00p | 178.60p | 90,180 |
| Jan 6, 2025 | 173.80p | 176.60p | 173.80p | 175.60p | 39,368 |
| Jan 3, 2025 | 182.00p | 182.00p | 172.20p | 176.60p | 111,312 |
| Jan 2, 2025 | 172.00p | 178.80p | 172.00p | 175.80p | 31,304 |
| Dec 31, 2024 | 173.20p | 176.00p | 173.00p | 173.00p | 164,943 |
| Dec 30, 2024 | 174.00p | 175.40p | 174.00p | 175.00p | 32,846 |
| Dec 27, 2024 | 177.00p | 183.20p | 175.00p | 175.40p | 62,918 |
| Dec 24, 2024 | 180.00p | 186.80p | 175.40p | 184.20p | 44,253 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.05 | 8.77 |
| Metro Bank Holdings PLC | 88.10 | 4.14 |
| Ninety One PLC | 149.80 | 3.38 |
| Hunting PLC | 296.04 | 3.33 |
| Quilter PLC | 157.70 | 3.00 |
| Bakkavor Group PLC | 154.50 | 2.32 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 144.20 | -11.64 |
| Burberry Group PLC | 1,003.00 | -6.26 |
| Melrose Industries PLC | 525.40 | -5.57 |
| Schroders PLC | 406.00 | -5.18 |
| Spire Healthcare Group PLC | 178.67 | -5.27 |
| Endeavour Mining PLC | 1,596.00 | -4.43 |