Shares Magazine
221.50p+1.00 (+0.45%)11 Jul 2025, 16:35
Helical PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 218.00p | 226.50p | 217.50p | 221.50p | 46,551 |
| Jul 10, 2025 | 221.50p | 224.00p | 220.00p | 220.50p | 342,374 |
| Jul 9, 2025 | 223.50p | 228.00p | 220.50p | 220.50p | 59,915 |
| Jul 8, 2025 | 223.50p | 224.50p | 221.00p | 223.00p | 216,373 |
| Jul 7, 2025 | 226.50p | 228.00p | 223.00p | 223.00p | 61,780 |
| Jul 4, 2025 | 221.00p | 228.50p | 220.50p | 225.00p | 40,841 |
| Jul 3, 2025 | 223.50p | 229.00p | 222.50p | 226.50p | 32,892 |
| Jul 2, 2025 | 231.50p | 232.50p | 221.00p | 221.00p | 227,622 |
| Jul 1, 2025 | 228.50p | 233.50p | 226.50p | 231.00p | 44,660 |
| Jun 30, 2025 | 230.00p | 234.00p | 229.00p | 230.00p | 103,752 |
| Jun 27, 2025 | 231.00p | 233.00p | 229.00p | 231.50p | 39,737 |
| Jun 26, 2025 | 237.50p | 239.50p | 230.00p | 232.00p | 49,164 |
| Jun 25, 2025 | 238.00p | 240.50p | 236.00p | 237.00p | 554,619 |
| Jun 24, 2025 | 236.00p | 237.00p | 230.50p | 237.00p | 79,469 |
| Jun 23, 2025 | 222.00p | 236.50p | 222.00p | 236.00p | 472,566 |
| Jun 20, 2025 | 220.00p | 230.50p | 220.00p | 230.50p | 591,094 |
| Jun 19, 2025 | 221.00p | 223.00p | 219.13p | 222.50p | 51,470 |
| Jun 18, 2025 | 218.50p | 221.50p | 217.20p | 218.50p | 62,727 |
| Jun 17, 2025 | 216.50p | 219.50p | 214.00p | 218.50p | 56,794 |
| Jun 16, 2025 | 214.50p | 217.50p | 211.50p | 215.00p | 65,387 |
| Jun 13, 2025 | 215.00p | 218.00p | 214.00p | 218.00p | 51,217 |
| Jun 12, 2025 | 214.00p | 219.00p | 211.00p | 216.00p | 144,608 |
| Jun 11, 2025 | 217.50p | 221.00p | 213.88p | 217.50p | 320,402 |
| Jun 10, 2025 | 220.00p | 223.00p | 217.50p | 219.00p | 42,581 |
| Jun 9, 2025 | 215.00p | 219.50p | 214.56p | 218.50p | 57,278 |
| Jun 6, 2025 | 213.50p | 219.00p | 213.50p | 216.50p | 81,322 |
| Jun 5, 2025 | 215.00p | 219.50p | 211.50p | 213.50p | 43,204 |
| Jun 4, 2025 | 215.00p | 220.00p | 215.00p | 216.00p | 41,017 |
| Jun 3, 2025 | 215.00p | 221.00p | 215.00p | 217.50p | 57,584 |
| Jun 2, 2025 | 220.00p | 229.00p | 219.00p | 219.50p | 128,560 |
| May 30, 2025 | 226.50p | 230.00p | 221.75p | 222.50p | 71,877 |
| May 29, 2025 | 230.50p | 232.00p | 226.50p | 226.50p | 62,667 |
| May 28, 2025 | 235.50p | 237.50p | 228.00p | 230.00p | 105,683 |
| May 27, 2025 | 243.00p | 244.50p | 230.00p | 232.00p | 21,871 |
| May 23, 2025 | 247.00p | 247.00p | 231.00p | 232.00p | 69,109 |
| May 22, 2025 | 235.50p | 238.00p | 235.00p | 238.00p | 84,847 |
| May 21, 2025 | 235.50p | 241.00p | 230.50p | 235.00p | 395,608 |
| May 20, 2025 | 239.00p | 239.00p | 235.00p | 235.00p | 26,734 |
| May 19, 2025 | 237.00p | 238.00p | 230.76p | 236.50p | 120,097 |
| May 16, 2025 | 235.00p | 238.00p | 235.00p | 237.50p | 47,574 |
| May 15, 2025 | 236.00p | 241.50p | 235.00p | 237.50p | 72,813 |
| May 14, 2025 | 229.00p | 239.00p | 229.00p | 235.50p | 90,696 |
| May 13, 2025 | 235.00p | 240.50p | 233.42p | 240.00p | 119,822 |
| May 12, 2025 | 237.00p | 238.00p | 228.50p | 238.00p | 466,246 |
| May 9, 2025 | 228.50p | 235.50p | 228.00p | 232.00p | 59,855 |
| May 8, 2025 | 227.00p | 228.00p | 219.50p | 228.00p | 73,098 |
| May 7, 2025 | 220.00p | 222.50p | 217.50p | 219.50p | 85,087 |
| May 6, 2025 | 224.00p | 226.50p | 215.00p | 222.00p | 26,802 |
| May 2, 2025 | 218.00p | 222.50p | 217.50p | 222.50p | 307,083 |
| May 1, 2025 | 216.50p | 220.50p | 213.98p | 220.50p | 31,968 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.