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 |
| Jul 20, 2023 | £272.30 | £272.50 | £264.00 | £265.00 | 62 176 |
| Jul 19, 2023 | £255.58 | £271.50 | £251.01 | £266.00 | 629 343 |
| Jul 18, 2023 | £259.50 | £259.50 | £252.50 | £252.50 | 101 941 |
| Jul 17, 2023 | £265.50 | £265.50 | £254.50 | £254.50 | 160 169 |
| Jul 14, 2023 | £271.50 | £271.50 | £260.00 | £262.00 | 37 652 |
| Jul 13, 2023 | £267.50 | £268.00 | £262.00 | £265.00 | 696 877 |
| Jul 12, 2023 | £263.86 | £272.50 | £263.86 | £268.00 | 281 005 |
| Jul 11, 2023 | £257.88 | £266.50 | £257.88 | £266.50 | 74 595 |
| Jul 10, 2023 | £261.50 | £261.50 | £261.50 | £261.50 | 0 |
| Jul 07, 2023 | £251.99 | £261.50 | £251.99 | £261.50 | 36 587 |
| Jul 06, 2023 | £260.00 | £263.50 | £259.40 | £261.00 | 35 295 |
| Jul 05, 2023 | £265.92 | £271.00 | £264.99 | £265.00 | 61 517 |
| Jul 04, 2023 | £265.00 | £265.00 | £257.00 | £265.00 | 59 911 |
| Jul 03, 2023 | £260.00 | £260.00 | £260.00 | £260.00 | 0 |
| Jun 30, 2023 | £251.50 | £265.00 | £251.50 | £260.00 | 165 454 |
| Jun 29, 2023 | £253.25 | £257.00 | £250.00 | £253.00 | 57 129 |
| Jun 28, 2023 | £253.50 | £259.50 | £253.50 | £259.50 | 57 175 |
| Jun 27, 2023 | £259.50 | £259.50 | £254.50 | £255.00 | 84 644 |
| Jun 26, 2023 | £268.15 | £268.15 | £244.00 | £253.00 | 634 057 |
| Jun 23, 2023 | £256.50 | £260.78 | £256.00 | £260.00 | 194 007 |
| Jun 22, 2023 | £260.50 | £265.00 | £256.00 | £261.00 | 192 031 |
| Jun 21, 2023 | £275.25 | £276.50 | £265.00 | £270.00 | 99 503 |
| Jun 20, 2023 | £276.00 | £276.00 | £270.98 | £273.00 | 103 307 |
| Jun 19, 2023 | £279.00 | £279.00 | £272.50 | £275.50 | 139 090 |
| Jun 16, 2023 | £267.30 | £283.00 | £260.00 | £278.00 | 795 391 |
