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 |
| Jan 17, 2024 | £222.00 | £227.00 | £222.00 | £224.00 | 182 451 |
| Jan 16, 2024 | £228.00 | £229.00 | £227.50 | £228.50 | 206 473 |
| Jan 15, 2024 | £228.00 | £229.00 | £226.50 | £228.00 | 61 923 |
| Jan 12, 2024 | £228.00 | £229.50 | £225.50 | £229.50 | 128 330 |
| Jan 11, 2024 | £228.72 | £229.50 | £226.50 | £227.00 | 104 365 |
| Jan 10, 2024 | £227.00 | £230.00 | £225.00 | £230.00 | 59 516 |
| Jan 09, 2024 | £224.00 | £227.00 | £224.00 | £225.50 | 97 602 |
| Jan 08, 2024 | £212.50 | £219.17 | £210.00 | £218.00 | 115 471 |
| Jan 05, 2024 | £217.51 | £220.11 | £213.50 | £213.50 | 187 926 |
| Jan 04, 2024 | £215.50 | £215.50 | £215.50 | £215.50 | 9 191 |
| Jan 03, 2024 | £222.00 | £222.00 | £215.00 | £217.50 | 24 368 |
| Jan 02, 2024 | £221.00 | £223.00 | £214.56 | £218.00 | 37 122 |
| Dec 29, 2023 | £224.00 | £224.50 | £221.00 | £221.50 | 65 399 |
| Dec 28, 2023 | £226.00 | £226.00 | £226.00 | £226.00 | 0 |
| Dec 27, 2023 | £220.89 | £227.50 | £220.50 | £226.00 | 60 507 |
| Dec 22, 2023 | £227.00 | £227.00 | £225.00 | £226.00 | 1 372 236 |
| Dec 21, 2023 | £226.50 | £226.50 | £226.50 | £226.50 | 0 |
| Dec 20, 2023 | £219.00 | £229.00 | £218.50 | £226.50 | 67 347 |
| Dec 19, 2023 | £226.50 | £226.50 | £213.50 | £219.00 | 174 959 |
| Dec 18, 2023 | £220.00 | £220.00 | £213.00 | £217.00 | 256 216 |
| Dec 15, 2023 | £212.22 | £216.50 | £210.45 | £214.50 | 296 398 |
| Dec 14, 2023 | £204.20 | £211.50 | £200.50 | £210.00 | 428 082 |
| Dec 13, 2023 | £204.50 | £204.50 | £198.00 | £198.40 | 19 206 |
| Dec 12, 2023 | £204.50 | £204.50 | £198.20 | £198.20 | 260 942 |
| Dec 11, 2023 | £198.00 | £200.00 | £195.58 | £199.40 | 293 739 |
