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 |
| Aug 24, 2023 | £234.00 | £235.00 | £230.00 | £233.50 | 702 449 |
| Aug 23, 2023 | £228.00 | £234.00 | £227.00 | £229.00 | 555 530 |
| Aug 22, 2023 | £225.00 | £228.00 | £216.99 | £228.00 | 208 592 |
| Aug 21, 2023 | £229.00 | £231.00 | £222.50 | £225.00 | 214 847 |
| Aug 18, 2023 | £237.00 | £243.50 | £218.88 | £232.00 | 114 329 |
| Aug 17, 2023 | £249.50 | £249.50 | £236.05 | £238.00 | 29 709 |
| Aug 16, 2023 | £247.50 | £252.77 | £238.50 | £238.50 | 43 836 |
| Aug 15, 2023 | £241.00 | £241.00 | £235.00 | £239.00 | 41 024 |
| Aug 14, 2023 | £248.50 | £251.31 | £240.00 | £243.00 | 60 540 |
| Aug 11, 2023 | £251.50 | £252.50 | £241.91 | £244.00 | 118 482 |
| Aug 10, 2023 | £252.00 | £255.00 | £250.00 | £251.50 | 336 709 |
| Aug 09, 2023 | £262.50 | £262.50 | £255.00 | £255.00 | 170 900 |
| Aug 08, 2023 | £260.50 | £263.00 | £253.49 | £261.50 | 98 270 |
| Aug 07, 2023 | £258.00 | £265.50 | £258.00 | £260.50 | 6 275 |
| Aug 04, 2023 | £255.00 | £260.50 | £254.00 | £260.50 | 57 965 |
| Aug 03, 2023 | £254.50 | £258.35 | £253.00 | £254.00 | 1 260 469 |
| Aug 02, 2023 | £260.50 | £265.50 | £255.00 | £256.50 | 28 059 |
| Aug 01, 2023 | £267.50 | £272.40 | £261.00 | £263.00 | 39 773 |
| Jul 31, 2023 | £269.00 | £272.75 | £266.00 | £269.00 | 55 480 |
| Jul 28, 2023 | £277.50 | £281.80 | £271.50 | £271.50 | 56 664 |
| Jul 27, 2023 | £277.00 | £280.00 | £274.00 | £279.50 | 45 732 |
| Jul 26, 2023 | £275.00 | £276.25 | £262.68 | £274.50 | 82 799 |
| Jul 25, 2023 | £278.88 | £279.00 | £268.05 | £276.50 | 18 638 |
| Jul 24, 2023 | £268.50 | £275.00 | £266.00 | £267.00 | 116 498 |
| Jul 21, 2023 | £264.00 | £279.50 | £264.00 | £272.50 | 85 153 |
