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 |
| Dec 08, 2023 | £198.80 | £199.20 | £195.00 | £198.00 | 197 309 |
| Dec 07, 2023 | £195.20 | £201.24 | £195.20 | £198.00 | 812 254 |
| Dec 06, 2023 | £191.00 | £200.00 | £191.00 | £199.60 | 133 707 |
| Dec 05, 2023 | £202.00 | £208.93 | £192.60 | £192.60 | 69 951 |
| Dec 04, 2023 | £215.00 | £218.50 | £200.00 | £202.00 | 92 017 |
| Dec 01, 2023 | £216.50 | £216.50 | £205.00 | £206.00 | 146 721 |
| Nov 30, 2023 | £216.09 | £216.09 | £205.49 | £213.50 | 218 837 |
| Nov 29, 2023 | £213.00 | £215.50 | £211.50 | £214.50 | 109 027 |
| Nov 28, 2023 | £212.61 | £216.00 | £212.61 | £213.00 | 56 826 |
| Nov 27, 2023 | £218.50 | £218.50 | £210.50 | £214.50 | 111 576 |
| Nov 24, 2023 | £217.63 | £227.50 | £211.00 | £215.00 | 73 413 |
| Nov 23, 2023 | £220.05 | £229.50 | £219.50 | £225.00 | 69 518 |
| Nov 22, 2023 | £231.00 | £231.00 | £216.00 | £228.00 | 136 248 |
| Nov 21, 2023 | £229.40 | £233.50 | £227.50 | £230.00 | 83 930 |
| Nov 20, 2023 | £235.00 | £237.50 | £232.00 | £235.00 | 102 005 |
| Nov 17, 2023 | £228.50 | £232.50 | £228.50 | £232.00 | 234 043 |
| Nov 16, 2023 | £240.83 | £244.50 | £227.50 | £230.00 | 325 322 |
| Nov 15, 2023 | £234.50 | £243.75 | £234.50 | £236.50 | 97 904 |
| Nov 14, 2023 | £213.00 | £235.50 | £213.00 | £235.50 | 89 201 |
| Nov 13, 2023 | £212.55 | £218.00 | £208.00 | £216.50 | 126 186 |
| Nov 10, 2023 | £209.25 | £210.00 | £207.00 | £209.00 | 44 142 |
| Nov 09, 2023 | £216.50 | £216.50 | £207.00 | £208.50 | 104 412 |
| Nov 08, 2023 | £209.70 | £212.50 | £205.86 | £212.50 | 430 213 |
| Nov 07, 2023 | £212.50 | £212.50 | £210.00 | £210.50 | 43 771 |
| Nov 06, 2023 | £214.50 | £214.50 | £205.27 | £208.00 | 109 330 |
