Helical plc (HLCL.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 0.00 | 0.00 | 0.00 | 243.00 | 243.00 | 153,480 |
| Jul 02, 2024 | 245.50 | 245.50 | 239.50 | 241.50 | 241.50 | 103,030 |
| Jul 01, 2024 | 259.00 | 259.00 | 242.00 | 242.00 | 242.00 | 57,800 |
| Jun 28, 2024 | 241.50 | 253.00 | 238.74 | 247.50 | 247.50 | 135,769 |
| Jun 27, 2024 | 236.00 | 237.25 | 230.00 | 236.00 | 236.00 | 124,116 |
| Jun 27, 2024 | 1.78 Dividend | |||||
| Jun 26, 2024 | 241.50 | 245.50 | 237.50 | 237.50 | 235.72 | 90,812 |
| Jun 25, 2024 | 239.00 | 242.50 | 236.04 | 240.00 | 238.20 | 278,443 |
| Jun 24, 2024 | 239.00 | 239.00 | 233.00 | 239.00 | 237.21 | 116,670 |
| Jun 21, 2024 | 230.00 | 238.00 | 227.50 | 238.00 | 236.22 | 1,933,820 |
| Jun 20, 2024 | 226.00 | 241.00 | 225.50 | 229.50 | 227.78 | 121,334 |
| Jun 19, 2024 | 226.00 | 234.00 | 226.00 | 228.00 | 226.29 | 118,402 |
| Jun 18, 2024 | 221.00 | 235.50 | 221.00 | 230.50 | 228.77 | 411,637 |
| Jun 17, 2024 | 224.50 | 224.50 | 219.00 | 222.00 | 220.34 | 85,750 |
| Jun 14, 2024 | 224.50 | 224.50 | 215.50 | 218.00 | 216.37 | 38,319 |
| Jun 13, 2024 | 211.00 | 224.00 | 211.00 | 218.00 | 216.37 | 1,434,465 |
| Jun 12, 2024 | 215.00 | 219.50 | 215.00 | 219.50 | 217.85 | 472,949 |
| Jun 11, 2024 | 225.00 | 225.00 | 212.00 | 214.50 | 212.89 | 373,352 |
| Jun 10, 2024 | 211.00 | 223.50 | 211.00 | 215.00 | 213.39 | 471,590 |
| Jun 07, 2024 | 217.50 | 219.50 | 215.00 | 215.00 | 213.39 | 603,085 |
| Jun 06, 2024 | 214.50 | 217.74 | 213.60 | 215.00 | 213.39 | 182,976 |
| Jun 05, 2024 | 220.00 | 220.00 | 211.50 | 211.50 | 209.91 | 67,404 |
| Jun 04, 2024 | 218.00 | 223.50 | 214.50 | 214.50 | 212.89 | 386,924 |
| Jun 03, 2024 | 225.00 | 225.00 | 222.50 | 222.50 | 220.83 | 108,625 |
| May 31, 2024 | 225.00 | 225.23 | 222.50 | 224.00 | 222.32 | 80,552 |
| May 30, 2024 | 215.00 | 224.00 | 215.00 | 222.00 | 220.34 | 60,701 |
| May 29, 2024 | 225.50 | 228.00 | 220.00 | 220.00 | 218.35 | 7,756 |
| May 28, 2024 | 230.00 | 230.00 | 218.02 | 225.00 | 223.31 | 782,784 |
| May 24, 2024 | 230.00 | 231.91 | 218.00 | 220.00 | 218.35 | 101,002 |
| May 23, 2024 | 240.00 | 240.00 | 221.00 | 231.00 | 229.27 | 1,618,575 |
| May 22, 2024 | 250.00 | 250.00 | 239.50 | 245.00 | 243.16 | 163,964 |
| May 21, 2024 | 237.00 | 250.00 | 227.50 | 242.00 | 240.19 | 57,982 |
| May 20, 2024 | 225.00 | 240.00 | 225.00 | 237.50 | 235.72 | 39,220 |
| May 17, 2024 | 234.50 | 241.82 | 230.48 | 234.50 | 232.74 | 59,562 |
| May 16, 2024 | 230.00 | 242.02 | 230.00 | 235.00 | 233.24 | 23,137 |
| May 15, 2024 | 235.00 | 244.50 | 231.50 | 235.00 | 233.24 | 240,373 |
| May 14, 2024 | 238.00 | 238.00 | 229.00 | 238.00 | 236.22 | 19,649 |
| May 13, 2024 | 233.00 | 239.00 | 228.50 | 230.50 | 228.77 | 151,824 |
| May 10, 2024 | 226.00 | 232.28 | 222.00 | 232.00 | 230.26 | 57,193 |
| May 09, 2024 | 225.00 | 225.63 | 216.50 | 225.00 | 223.31 | 49,683 |
| May 08, 2024 | 213.00 | 224.50 | 205.50 | 220.50 | 218.85 | 74,098 |
| May 07, 2024 | 211.00 | 220.00 | 210.00 | 218.00 | 216.37 | 65,200 |
| May 03, 2024 | 209.00 | 226.28 | 209.00 | 212.00 | 210.41 | 18,724 |
| May 02, 2024 | 205.00 | 216.47 | 207.50 | 214.00 | 212.40 | 44,251 |
| May 01, 2024 | 200.00 | 205.50 | 200.00 | 208.50 | 206.94 | 6,588 |
| Apr 30, 2024 | 200.00 | 207.13 | 200.00 | 204.00 | 202.47 | 529,372 |
| Apr 29, 2024 | 210.00 | 210.00 | 201.50 | 208.00 | 206.44 | 17,376 |
| Apr 26, 2024 | 210.00 | 213.50 | 204.50 | 209.50 | 207.93 | 20,691 |
| Apr 25, 2024 | 204.50 | 206.00 | 200.50 | 205.50 | 203.96 | 52,418 |
| Apr 24, 2024 | 202.50 | 208.00 | 200.00 | 202.50 | 200.98 | 31,044 |
| Apr 23, 2024 | 196.00 | 207.16 | 195.88 | 202.50 | 200.98 | 24,045 |
| Apr 22, 2024 | 200.00 | 201.05 | 195.60 | 200.00 | 198.50 | 463,149 |
| Apr 19, 2024 | 195.20 | 199.70 | 194.68 | 195.20 | 193.74 | 53,894 |
| Apr 18, 2024 | 207.50 | 210.00 | 191.00 | 198.40 | 196.91 | 90,753 |
| Apr 17, 2024 | 196.20 | 204.26 | 195.20 | 198.40 | 196.91 | 283,920 |
| Apr 16, 2024 | 196.20 | 201.71 | 191.60 | 193.40 | 191.95 | 31,774 |
| Apr 15, 2024 | 206.50 | 206.50 | 201.50 | 203.00 | 201.48 | 132,923 |
| Apr 12, 2024 | 207.00 | 207.36 | 197.00 | 204.50 | 202.97 | 254,052 |
| Apr 11, 2024 | 205.00 | 208.00 | 202.50 | 206.00 | 204.46 | 298,172 |
| Apr 10, 2024 | 206.29 | 206.99 | 200.00 | 205.00 | 203.46 | 138,292 |
| Apr 09, 2024 | 208.00 | 212.00 | 204.00 | 205.00 | 203.46 | 112,346 |
| Apr 08, 2024 | 216.50 | 216.50 | 207.50 | 210.00 | 208.43 | 45,908 |
| Apr 05, 2024 | 208.00 | 212.28 | 207.00 | 210.00 | 208.43 | 94,336 |
| Apr 04, 2024 | 212.00 | 210.60 | 208.00 | 208.00 | 206.44 | 100,247 |
| Apr 03, 2024 | 208.00 | 211.63 | 208.00 | 210.00 | 208.43 | 22,158 |
| Apr 02, 2024 | 212.00 | 212.00 | 208.00 | 208.50 | 206.94 | 75,801 |
| Mar 28, 2024 | 205.00 | 210.94 | 205.00 | 208.00 | 206.44 | 134,108 |
| Mar 27, 2024 | 207.50 | 212.50 | 202.85 | 208.00 | 206.44 | 56,457 |
| Mar 26, 2024 | 204.00 | 211.64 | 199.52 | 211.50 | 209.91 | 17,280 |
| Mar 25, 2024 | 205.50 | 212.50 | 199.00 | 209.50 | 207.93 | 40,033 |
| Mar 22, 2024 | 206.00 | 207.00 | 204.00 | 206.00 | 204.46 | 39,901 |
| Mar 21, 2024 | 203.00 | 208.00 | 201.06 | 203.00 | 201.48 | 100,461 |
| Mar 20, 2024 | 207.00 | 208.50 | 206.50 | 207.00 | 205.45 | 136,662 |
| Mar 19, 2024 | 206.00 | 209.55 | 206.00 | 208.00 | 206.44 | 34,196 |
| Mar 18, 2024 | 206.00 | 207.27 | 201.50 | 207.00 | 205.45 | 60,021 |
| Mar 15, 2024 | 203.00 | 207.00 | 202.00 | 206.50 | 204.95 | 151,837 |
| Mar 14, 2024 | 203.00 | 208.50 | 202.00 | 204.00 | 202.47 | 27,367 |
| Mar 13, 2024 | 202.00 | 205.50 | 201.00 | 201.00 | 199.49 | 137,761 |
| Mar 12, 2024 | 204.50 | 212.50 | 200.50 | 202.50 | 200.98 | 61,739 |
| Mar 11, 2024 | 205.00 | 207.00 | 204.00 | 204.00 | 202.47 | 36,316 |
| Mar 08, 2024 | 207.50 | 212.50 | 205.00 | 206.50 | 204.95 | 35,491 |
| Mar 07, 2024 | 206.00 | 206.80 | 203.80 | 204.00 | 202.47 | 42,259 |
| Mar 06, 2024 | 199.80 | 207.50 | 197.00 | 203.00 | 201.48 | 206,148 |
| Mar 05, 2024 | 195.00 | 196.97 | 194.00 | 195.40 | 193.94 | 75,657 |
| Mar 04, 2024 | 200.00 | 200.00 | 195.20 | 196.80 | 195.33 | 56,238 |
| Mar 01, 2024 | 194.80 | 198.20 | 187.60 | 196.00 | 194.53 | 61,325 |
| Feb 29, 2024 | 191.20 | 191.20 | 189.80 | 191.00 | 189.57 | 186,022 |
| Feb 28, 2024 | 196.60 | 196.92 | 188.80 | 190.80 | 189.37 | 81,556 |
| Feb 27, 2024 | 196.00 | 199.00 | 194.40 | 194.40 | 192.94 | 36,334 |
| Feb 26, 2024 | 197.40 | 206.99 | 194.40 | 194.80 | 193.34 | 53,292 |
| Feb 23, 2024 | 208.00 | 208.00 | 196.00 | 196.80 | 195.33 | 109,057 |
| Feb 22, 2024 | 199.80 | 201.35 | 198.80 | 199.20 | 197.71 | 37,134 |
| Feb 21, 2024 | 200.00 | 200.00 | 197.00 | 197.80 | 196.32 | 227,608 |
| Feb 20, 2024 | 197.20 | 197.80 | 196.60 | 197.00 | 195.52 | 35,646 |
| Feb 19, 2024 | 190.20 | 195.00 | 188.00 | 195.00 | 193.54 | 61,436 |
| Feb 16, 2024 | 188.00 | 192.18 | 188.00 | 188.80 | 187.38 | 61,359 |
| Feb 15, 2024 | 186.00 | 188.60 | 185.00 | 188.20 | 186.79 | 1,949,046 |
| Feb 14, 2024 | 186.40 | 189.40 | 185.00 | 185.00 | 183.61 | 125,460 |
| Feb 13, 2024 | 185.00 | 190.61 | 185.00 | 186.80 | 185.40 | 83,766 |
| Feb 12, 2024 | 186.60 | 191.36 | 185.20 | 189.20 | 187.78 | 77,819 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.