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 |
| Feb 21, 2024 | £200.00 | £200.00 | £197.00 | £197.80 | 197 664 |
| Feb 20, 2024 | £197.74 | £197.80 | £196.60 | £197.00 | 43 675 |
| Feb 19, 2024 | £190.20 | £195.00 | £188.00 | £195.00 | 81 623 |
| Feb 16, 2024 | £192.18 | £192.18 | £188.00 | £188.80 | 52 974 |
| Feb 15, 2024 | £186.00 | £188.60 | £185.00 | £188.20 | 140 225 |
| Feb 14, 2024 | £186.40 | £189.40 | £185.00 | £185.00 | 163 099 |
| Feb 13, 2024 | £185.00 | £190.61 | £185.00 | £186.80 | 101 108 |
| Feb 12, 2024 | £185.20 | £191.36 | £185.20 | £189.20 | 91 888 |
| Feb 09, 2024 | £190.00 | £194.20 | £181.00 | £189.20 | 206 419 |
| Feb 08, 2024 | £200.00 | £200.00 | £193.60 | £194.00 | 165 957 |
| Feb 07, 2024 | £203.50 | £203.50 | £195.00 | £196.20 | 116 272 |
| Feb 06, 2024 | £199.60 | £199.60 | £195.00 | £196.60 | 173 278 |
| Feb 05, 2024 | £203.00 | £203.00 | £198.00 | £198.00 | 72 222 |
| Feb 02, 2024 | £201.30 | £212.00 | £200.00 | £200.00 | 97 622 |
| Feb 01, 2024 | £215.00 | £215.00 | £201.00 | £201.00 | 47 779 |
| Jan 31, 2024 | £210.50 | £211.00 | £205.50 | £205.50 | 52 841 |
| Jan 30, 2024 | £213.00 | £213.00 | £209.50 | £210.00 | 38 323 |
| Jan 29, 2024 | £212.48 | £212.48 | £210.00 | £211.00 | 26 831 |
| Jan 26, 2024 | £209.00 | £214.50 | £208.50 | £214.50 | 51 788 |
| Jan 25, 2024 | £215.00 | £217.50 | £208.00 | £208.00 | 131 076 |
| Jan 24, 2024 | £212.00 | £216.50 | £212.00 | £215.50 | 30 853 |
| Jan 23, 2024 | £216.50 | £227.50 | £210.50 | £210.50 | 86 772 |
| Jan 22, 2024 | £214.00 | £218.00 | £210.50 | £216.00 | 293 092 |
| Jan 19, 2024 | £225.00 | £225.50 | £214.00 | £214.00 | 697 405 |
| Jan 18, 2024 | £223.50 | £228.00 | £223.00 | £224.00 | 834 074 |
