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 |
| Nov 03, 2023 | £207.00 | £216.87 | £203.00 | £213.50 | 196 137 |
| Nov 02, 2023 | £199.80 | £207.50 | £194.00 | £206.00 | 127 063 |
| Nov 01, 2023 | £194.40 | £196.00 | £189.82 | £196.00 | 155 487 |
| Oct 31, 2023 | £194.80 | £194.80 | £188.20 | £192.00 | 149 754 |
| Oct 30, 2023 | £189.00 | £190.00 | £182.00 | £187.80 | 175 934 |
| Oct 27, 2023 | £189.00 | £189.60 | £189.00 | £189.00 | 110 993 |
| Oct 26, 2023 | £191.46 | £193.00 | £183.00 | £192.00 | 43 105 |
| Oct 25, 2023 | £198.80 | £198.80 | £187.77 | £188.40 | 128 664 |
| Oct 24, 2023 | £204.00 | £204.00 | £198.20 | £198.20 | 39 386 |
| Oct 23, 2023 | £204.00 | £204.00 | £195.20 | £202.50 | 37 132 |
| Oct 20, 2023 | £196.77 | £200.00 | £196.00 | £200.00 | 50 128 |
| Oct 19, 2023 | £196.00 | £199.80 | £196.00 | £197.80 | 6 815 |
| Oct 18, 2023 | £200.00 | £200.50 | £194.60 | £195.20 | 51 183 |
| Oct 17, 2023 | £194.80 | £196.80 | £192.00 | £196.80 | 277 841 |
| Oct 16, 2023 | £187.60 | £193.40 | £187.60 | £192.00 | 72 175 |
| Oct 13, 2023 | £191.00 | £193.80 | £188.20 | £193.80 | 96 421 |
| Oct 12, 2023 | £200.00 | £200.50 | £192.20 | £195.00 | 203 197 |
| Oct 11, 2023 | £200.00 | £200.71 | £196.00 | £196.00 | 112 088 |
| Oct 10, 2023 | £210.00 | £210.30 | £202.00 | £202.00 | 172 771 |
| Oct 09, 2023 | £208.93 | £209.00 | £205.00 | £206.00 | 17 082 |
| Oct 06, 2023 | £214.78 | £214.78 | £206.50 | £209.50 | 74 412 |
| Oct 05, 2023 | £210.00 | £210.00 | £210.00 | £210.00 | 0 |
| Oct 04, 2023 | £206.88 | £209.00 | £201.00 | £201.00 | 146 159 |
| Oct 03, 2023 | £207.14 | £208.52 | £201.75 | £208.50 | 71 050 |
| Oct 02, 2023 | £211.50 | £211.50 | £211.50 | £211.50 | 0 |
