XLON:HLCL
Helical Plc Stock Price (Quote)
£212.00
-2.00 (-0.93%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 HLCL.L stock ended at £212.00. This is 0.93% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.27% from a day low at £209.00 to a day high of £226.28. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | £263.00 | £263.80 | £256.00 | £258.50 | 243 284 |
| Jun 14, 2023 | £256.92 | £268.50 | £256.92 | £264.50 | 158 811 |
| Jun 13, 2023 | £269.00 | £269.00 | £260.93 | £262.00 | 240 212 |
| Jun 12, 2023 | £268.50 | £272.50 | £267.00 | £270.50 | 117 273 |
| Jun 09, 2023 | £273.77 | £273.77 | £267.84 | £268.00 | 298 473 |
| Jun 08, 2023 | £284.50 | £284.50 | £217.10 | £270.00 | 117 672 |
| Jun 07, 2023 | £275.00 | £275.00 | £270.50 | £273.00 | 163 340 |
| Jun 06, 2023 | £274.00 | £275.00 | £270.00 | £273.50 | 80 637 |
| Jun 05, 2023 | £267.00 | £278.00 | £267.00 | £273.50 | 195 886 |
| Jun 02, 2023 | £255.86 | £271.50 | £255.86 | £267.50 | 154 032 |
| Jun 01, 2023 | £250.50 | £257.99 | £242.00 | £255.00 | 934 717 |
| May 31, 2023 | £260.00 | £260.00 | £231.15 | £243.50 | 3 975 350 |
| May 30, 2023 | £264.50 | £264.50 | £256.26 | £258.50 | 315 226 |
| May 26, 2023 | £283.00 | £283.00 | £255.50 | £255.50 | 308 868 |
| May 25, 2023 | £282.00 | £282.50 | £272.50 | £277.00 | 73 476 |
| May 24, 2023 | £279.00 | £284.50 | £278.50 | £281.50 | 108 986 |
| May 23, 2023 | £281.00 | £285.51 | £271.50 | £281.50 | 186 547 |
| May 22, 2023 | £286.50 | £287.10 | £273.40 | £277.00 | 115 846 |
| May 19, 2023 | £285.00 | £286.50 | £275.50 | £286.50 | 43 922 |
| May 18, 2023 | £277.93 | £288.50 | £274.00 | £274.00 | 48 944 |
| May 17, 2023 | £275.50 | £275.50 | £275.50 | £275.50 | 0 |
| May 16, 2023 | £270.00 | £289.50 | £270.00 | £275.50 | 73 994 |
| May 15, 2023 | £270.90 | £280.00 | £270.90 | £274.00 | 112 802 |
| May 12, 2023 | £292.04 | £294.00 | £275.50 | £275.50 | 160 256 |
| May 11, 2023 | £302.62 | £303.50 | £287.50 | £290.00 | 105 055 |
