1. Share Prices

  2. Helical PLC (HLCL)

189.00p+1.00 (+0.53%)19 Nov 2024, 08:30
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
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
Oct 10, 2024216.50p216.50p212.50p212.50p32,887
Oct 9, 2024215.00p216.00p214.00p215.00p211,094
Oct 8, 2024216.00p219.50p216.00p216.00p81,646
Oct 7, 2024217.50p223.00p212.50p217.00p56,233
Oct 4, 2024216.50p220.00p213.50p216.00p74,146
Oct 3, 2024217.50p224.50p216.00p217.00p54,205
Oct 2, 2024223.00p223.78p218.00p219.00p37,208
Oct 1, 2024227.50p234.50p224.50p226.00p138,908
Sep 30, 2024229.00p231.50p225.00p225.00p161,098
Sep 27, 2024235.00p235.00p225.00p228.00p167,083
Sep 26, 2024230.50p232.00p229.00p229.00p136,345
Sep 25, 2024234.50p234.50p227.00p229.00p43,428
Sep 24, 2024229.50p229.50p226.50p226.50p115,574
Sep 23, 2024229.50p229.84p227.00p228.50p105,795
Sep 20, 2024226.00p229.00p224.50p229.00p555,351
Sep 19, 2024217.00p226.00p217.00p224.50p47,925
Sep 18, 2024226.00p227.00p223.00p223.00p28,045
Sep 17, 2024229.00p232.70p226.00p226.00p34,842
Sep 16, 2024228.50p230.00p226.38p227.50p72,234
Sep 13, 2024226.00p230.00p226.00p230.00p53,298
Sep 12, 2024228.00p234.00p225.50p227.00p65,677
Sep 11, 2024228.50p230.00p224.50p224.50p114,475
Sep 10, 2024231.00p231.00p229.00p229.50p84,578
123456
Showing 1 to 50 of 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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Vesuvius PLC394.506.77
Bodycote PLC607.005.57
Goodwin PLC6,840.003.95
Dcc PLC5,755.002.86
Petershill Partners PLC247.502.70
Bt Group PLC148.632.68

Fallers

CompanyPrice% Chg
Burberry Group PLC863.00-4.66
Big Yellow Group PLC1,101.40-4.56
W.A.G Payment Solutions PLC82.60-3.95
Diploma PLC4,363.96-3.79
Melrose Industries PLC514.80-2.24
Informa PLC837.80-2.03