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 |
| Sep 29, 2023 | £212.00 | £218.50 | £209.97 | £211.50 | 261 992 |
| Sep 28, 2023 | £216.93 | £223.85 | £210.00 | £216.00 | 247 503 |
| Sep 27, 2023 | £230.00 | £230.00 | £215.00 | £215.00 | 113 897 |
| Sep 26, 2023 | £215.50 | £223.50 | £215.50 | £221.00 | 35 245 |
| Sep 25, 2023 | £228.00 | £235.00 | £221.50 | £224.50 | 45 134 |
| Sep 22, 2023 | £225.50 | £233.50 | £223.00 | £232.00 | 187 510 |
| Sep 21, 2023 | £225.00 | £228.00 | £222.50 | £226.50 | 24 475 |
| Sep 20, 2023 | £222.00 | £226.23 | £221.02 | £222.00 | 71 783 |
| Sep 19, 2023 | £223.00 | £224.00 | £220.00 | £220.00 | 58 704 |
| Sep 18, 2023 | £226.00 | £228.50 | £222.00 | £222.00 | 46 185 |
| Sep 15, 2023 | £230.00 | £232.00 | £227.00 | £230.50 | 220 426 |
| Sep 14, 2023 | £227.74 | £229.50 | £227.50 | £229.00 | 56 929 |
| Sep 13, 2023 | £218.00 | £229.50 | £218.00 | £229.00 | 127 114 |
| Sep 12, 2023 | £220.50 | £220.50 | £210.00 | £219.00 | 3 112 877 |
| Sep 11, 2023 | £212.00 | £225.00 | £212.00 | £220.00 | 115 849 |
| Sep 08, 2023 | £216.50 | £222.50 | £216.50 | £222.50 | 37 356 |
| Sep 07, 2023 | £225.00 | £225.00 | £225.00 | £225.00 | 0 |
| Sep 06, 2023 | £225.00 | £226.00 | £224.62 | £225.00 | 14 452 |
| Sep 05, 2023 | £235.00 | £235.00 | £226.50 | £229.00 | 19 526 |
| Sep 04, 2023 | £232.00 | £235.00 | £230.00 | £230.50 | 39 943 |
| Sep 01, 2023 | £235.80 | £236.50 | £230.00 | £231.00 | 87 564 |
| Aug 31, 2023 | £238.75 | £240.00 | £235.00 | £235.00 | 104 796 |
| Aug 30, 2023 | £237.50 | £237.50 | £237.50 | £237.50 | 0 |
| Aug 29, 2023 | £235.00 | £244.00 | £235.00 | £241.00 | 25 864 |
| Aug 25, 2023 | £234.00 | £237.50 | £231.50 | £237.50 | 119 653 |
