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 |
| Mar 27, 2024 | £212.50 | £212.50 | £202.85 | £208.00 | 56 272 |
| Mar 26, 2024 | £211.64 | £211.64 | £199.53 | £211.50 | 20 763 |
| Mar 25, 2024 | £199.00 | £212.50 | £199.00 | £209.50 | 36 955 |
| Mar 22, 2024 | £206.00 | £207.00 | £204.00 | £206.00 | 34 983 |
| Mar 21, 2024 | £208.00 | £208.00 | £201.06 | £203.00 | 126 930 |
| Mar 20, 2024 | £207.00 | £208.50 | £206.50 | £207.00 | 135 834 |
| Mar 19, 2024 | £206.00 | £209.55 | £206.00 | £208.00 | 55 495 |
| Mar 18, 2024 | £201.50 | £207.27 | £201.50 | £207.00 | 72 213 |
| Mar 15, 2024 | £202.85 | £207.00 | £202.00 | £206.50 | 147 155 |
| Mar 14, 2024 | £208.50 | £208.50 | £202.00 | £204.00 | 25 270 |
| Mar 13, 2024 | £202.00 | £205.50 | £201.00 | £201.00 | 137 761 |
| Mar 12, 2024 | £206.60 | £212.50 | £200.50 | £202.50 | 60 983 |
| Mar 11, 2024 | £205.00 | £207.00 | £204.00 | £204.00 | 36 316 |
| Mar 08, 2024 | £205.00 | £212.50 | £205.00 | £206.50 | 51 428 |
| Mar 07, 2024 | £203.00 | £203.00 | £203.00 | £203.00 | 0 |
| Mar 06, 2024 | £199.80 | £207.50 | £197.00 | £203.00 | 198 469 |
| Mar 05, 2024 | £195.00 | £196.97 | £194.00 | £195.40 | 75 759 |
| Mar 04, 2024 | £200.00 | £200.00 | £195.20 | £196.80 | 48 122 |
| Mar 01, 2024 | £194.80 | £198.20 | £187.60 | £196.00 | 94 956 |
| Feb 29, 2024 | £191.20 | £191.20 | £189.80 | £191.00 | 239 474 |
| Feb 28, 2024 | £194.84 | £196.92 | £188.80 | £190.80 | 91 214 |
| Feb 27, 2024 | £199.00 | £199.00 | £194.40 | £194.40 | 51 973 |
| Feb 26, 2024 | £197.40 | £206.99 | £194.40 | £194.80 | 42 614 |
| Feb 23, 2024 | £208.00 | £208.00 | £196.00 | £196.80 | 110 613 |
| Feb 22, 2024 | £199.80 | £201.35 | £198.80 | £199.20 | 54 953 |
