Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Helical plc (HLCL.L)

216.00
-6.00
(-2.70%)
As of April 30 at 4:35:12 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.000.000.00216.00216.0028,167
Apr 29, 2025218.50224.34216.50222.00222.00112,405
Apr 28, 2025216.50219.50210.04218.00218.00122,451
Apr 25, 2025220.00220.00213.00214.00214.00340,371
Apr 24, 2025220.00220.00208.00214.00214.0025,566
Apr 23, 2025210.00214.00208.00211.50211.5055,485
Apr 22, 2025207.00219.50196.40211.50211.50171,329
Apr 17, 2025207.00208.50203.00208.50208.5045,098
Apr 16, 2025190.20204.50189.00204.50204.5079,682
Apr 15, 2025200.00202.00195.40199.60199.6064,346
Apr 14, 2025187.60197.40187.40197.00197.0095,855
Apr 11, 2025176.80190.59175.80186.00186.00236,861
Apr 10, 2025178.20188.20174.00174.00174.00162,415
Apr 9, 2025174.60184.60174.60178.20178.20160,755
Apr 8, 2025175.00189.94175.00179.20179.2066,685
Apr 7, 2025185.00187.00177.00177.00177.0091,880
Apr 4, 2025194.00201.50186.40186.40186.40120,664
Apr 3, 2025186.20195.00186.20192.40192.4052,581
Apr 2, 2025196.40196.40192.20192.20192.2039,280
Apr 1, 2025196.00199.00194.60195.20195.20149,753
Mar 31, 2025205.00205.00196.60197.00197.0066,467
Mar 28, 2025205.00209.50201.00205.00205.0045,510
Mar 27, 2025198.00200.50196.40197.20197.2079,592
Mar 26, 2025186.60198.40186.60198.40198.4069,589
Mar 25, 2025183.60199.80183.60193.00193.0034,381
Mar 24, 2025193.60195.20191.60192.60192.6048,136
Mar 21, 2025193.20195.00187.00195.00195.002,452,013
Mar 20, 2025192.40195.20190.20193.00193.00149,170
Mar 19, 2025184.00192.20183.20191.00191.00235,787
Mar 18, 2025199.00199.00186.20191.00191.00141,579
Mar 17, 2025198.40198.40191.20195.60195.60146,640
Mar 14, 2025196.40196.40188.60191.00191.0048,486
Mar 13, 2025197.00197.00188.00190.60190.6043,254
Mar 12, 2025196.00196.00189.20190.00190.0072,647
Mar 11, 2025187.00195.80187.00189.80189.80145,920
Mar 10, 2025196.00196.00187.00190.00190.0040,436
Mar 7, 2025181.40190.60181.40187.80187.8030,358
Mar 6, 2025196.00196.00185.02187.00187.0076,215
Mar 5, 2025187.60192.60186.40187.60187.60108,020
Mar 4, 2025186.60187.60185.80186.00186.00149,533
Mar 3, 2025195.60195.80185.20187.40187.4036,016
Feb 28, 2025186.40186.40184.00186.40186.40179,734
Feb 27, 2025196.80196.80185.20187.00187.00147,241
Feb 26, 2025194.80194.80185.20185.80185.80482,883
Feb 25, 2025182.20192.60182.20186.00186.00309,629
Feb 24, 2025185.40189.80185.40188.00188.00440,761
Feb 21, 2025189.00191.40185.40185.60185.60490,235
Feb 20, 2025188.00191.00182.60186.20186.20172,000
Feb 19, 2025188.20196.60185.80186.60186.60218,997
Feb 18, 2025187.20189.60187.20188.20188.2087,491
Feb 17, 2025186.00188.40186.00188.00188.0075,774
Feb 14, 2025187.00189.50187.00187.00187.0035,806
Feb 13, 2025187.00190.80186.00187.20187.201,061,926
Feb 12, 2025180.00187.20180.00186.80186.80591,190
Feb 11, 2025178.40186.80178.40186.00186.0048,320
Feb 10, 2025186.00188.88185.20185.80185.80144,709
Feb 7, 2025182.80188.00181.90185.60185.60211,366
Feb 6, 2025182.40186.40181.00184.00184.0060,770
Feb 5, 2025180.00184.20179.00182.00182.001,271,201
Feb 4, 2025171.60181.20171.60179.20179.2049,588
Feb 3, 2025179.40181.80179.00179.60179.6082,821
Jan 31, 2025181.80181.80178.80180.40180.40590,082
Jan 30, 2025176.00180.60176.00179.60179.6077,007
Jan 29, 2025181.80181.80178.00179.00179.00637,097
Jan 28, 2025181.60181.80177.00179.00179.00884,410
Jan 27, 2025178.00181.20177.20179.00179.00397,255
Jan 24, 2025174.00180.00173.94178.00178.00173,274
Jan 23, 2025170.00177.60170.00175.80175.80137,699
Jan 22, 2025173.40176.80169.95171.80171.80190,526
Jan 21, 2025180.60180.60167.20173.00173.00284,060
Jan 20, 2025180.20184.00179.40181.40181.4037,550
Jan 17, 2025182.60183.38180.60182.20182.2037,310
Jan 16, 2025179.20181.92176.80180.00180.0066,019
Jan 15, 2025177.40183.20176.00180.00180.0054,115
Jan 14, 2025178.80179.20171.60176.60176.6077,829
Jan 13, 2025174.80177.24170.80171.80171.8051,816
Jan 10, 20251.771.781.731.731.7340,627
Jan 9, 2025181.80181.80176.60179.20179.2057,265
Jan 8, 2025178.80180.20173.20179.20179.20124,279
Jan 7, 2025176.60179.50174.00178.60178.6090,180
Jan 6, 2025173.80176.60173.80175.60175.6039,368
Jan 3, 2025182.00182.00172.20176.60176.60111,312
Jan 2, 2025172.00178.80172.00175.80175.8031,304
Dec 31, 2024173.20176.00173.00173.00173.00164,943
Dec 30, 2024174.00175.40174.00175.00175.0032,846
Dec 27, 2024177.00183.20175.00175.40175.4062,918
Dec 24, 2024180.00186.80175.40184.20184.2044,253
Dec 23, 2024175.00178.40171.00175.00175.00110,624
Dec 20, 2024179.80181.00171.40171.40171.40264,881
Dec 19, 2024179.00185.00178.00180.80180.8031,951
Dec 18, 2024186.40186.40177.80181.80181.8083,638
Dec 17, 2024184.40187.40183.00185.80185.8098,486
Dec 16, 2024190.00190.00185.00185.00185.0042,387
Dec 13, 2024190.00190.00188.00189.00189.00134,745
Dec 12, 2024188.00189.40185.05189.40189.4041,861
Dec 11, 2024189.20189.20182.00187.60187.6087,533
Dec 10, 2024196.20198.68189.40189.40189.4057,172
Dec 9, 2024197.80197.80196.00196.00196.0073,592
Dec 6, 2024198.20198.75191.20198.00198.0019,274
Dec 5, 2024 1.5 Dividend
Dec 5, 2024200.00201.00197.40198.00198.0094,453
Dec 4, 2024197.60202.50196.00201.50201.49101,008
Dec 3, 2024203.00203.00197.00198.60198.59105,677
Dec 2, 2024202.50202.50195.80197.20197.1983,491
Nov 29, 2024199.80201.00197.00198.00197.9979,866
Nov 28, 2024196.00198.40195.12198.00197.9977,169
Nov 27, 2024190.80197.00189.45197.00196.9972,124
Nov 26, 2024185.00190.00183.80190.00189.991,834,147
Nov 25, 2024189.00189.00182.60184.00183.99109,508
Nov 22, 2024189.00190.20183.00186.80186.7995,332
Nov 21, 2024187.40187.40184.40185.20185.1944,306
Nov 20, 2024189.20190.65188.00188.00187.9957,941
Nov 19, 2024195.00195.00187.40187.60187.5965,463
Nov 18, 2024190.80191.61186.00188.00187.99206,664
Nov 15, 2024191.20192.80188.70191.00190.9942,494
Nov 14, 2024190.40191.60188.60188.60188.59270,395
Nov 13, 2024195.40195.40190.60190.60190.59206,966
Nov 12, 2024192.40194.40186.80193.60193.5964,563
Nov 11, 2024194.80199.80193.00194.80194.7937,760
Nov 8, 2024190.40194.60189.00194.60194.5967,334
Nov 7, 2024192.00192.40189.80190.00189.99102,289
Nov 6, 2024199.00199.20190.60190.60190.59179,873
Nov 5, 2024198.00200.50195.00195.00194.99266,181
Nov 4, 2024192.00203.00192.00197.80197.7975,565
Nov 1, 2024199.20201.50199.00200.00199.99138,710
Oct 31, 2024200.50203.00198.58199.60199.59152,755
Oct 30, 2024210.00210.00202.50202.50202.48179,043
Oct 29, 2024206.00209.00202.50202.50202.4896,987
Oct 28, 2024212.00212.00206.00206.50206.4830,042
Oct 25, 2024203.00207.00201.90206.00205.9839,811
Oct 24, 2024208.00208.00207.00207.00206.981,974
Oct 23, 2024206.00208.50205.00208.50208.4888,440
Oct 22, 2024207.50213.00206.00206.00205.9867,356
Oct 21, 2024207.00208.00206.12207.00206.98409,559
Oct 18, 2024208.00208.50206.50207.00206.98383,553
Oct 17, 2024209.50209.50207.50208.00207.98158,337
Oct 16, 2024211.50210.00209.00209.50209.4881,379
Oct 15, 2024211.00213.00210.00211.00210.9894,618
Oct 14, 2024217.00217.00210.50211.00210.9898,186
Oct 11, 2024211.50213.98211.00213.50213.4821,664
Oct 10, 2024216.50216.50212.50212.50212.4832,887
Oct 9, 2024215.00216.00214.00215.00214.98211,094
Oct 8, 2024216.00219.50216.00216.00215.9881,646
Oct 7, 2024217.50223.00212.50217.00216.9856,233
Oct 4, 2024216.50220.00213.50216.00215.9874,146
Oct 3, 2024217.50224.50216.00217.00216.9854,205
Oct 2, 2024223.00223.78218.00219.00218.9837,208
Oct 1, 2024227.50234.50224.50226.00225.98138,908
Sep 30, 2024229.00231.50225.00225.00224.98161,098
Sep 27, 2024235.00235.00225.00228.00227.98167,083
Sep 26, 2024230.50232.00229.00229.00228.98136,345
Sep 25, 2024234.50234.50227.00229.00228.9843,428
Sep 24, 2024229.50229.50226.50226.50226.48115,574
Sep 23, 2024229.50229.85227.00228.50228.48105,795
Sep 20, 2024226.00229.00224.50229.00228.98555,351
Sep 19, 2024217.00226.00217.00224.50224.4847,925
Sep 18, 2024226.00227.00223.00223.00222.9828,045
Sep 17, 2024229.00232.70226.00226.00225.9834,842
Sep 16, 2024228.50230.00226.38227.50227.4872,234
Sep 13, 2024226.00230.00226.00230.00229.9853,298
Sep 12, 2024228.00234.00225.50227.00226.9865,677
Sep 11, 2024228.50230.00224.50224.50224.48114,475
Sep 10, 2024231.00231.00229.00229.50229.4884,578
Sep 9, 2024234.50235.00229.50231.00230.9850,716
Sep 6, 2024227.00236.50227.00236.50236.4849,468
Sep 5, 2024219.50233.00216.98229.50229.4878,327
Sep 4, 2024207.00218.50207.00218.50218.48111,442
Sep 3, 2024214.50218.00210.00210.00209.98104,445
Sep 2, 2024215.00222.50214.00214.00213.9860,956
Aug 30, 2024220.50228.00215.50215.50215.48122,226
Aug 29, 2024230.00230.00217.50220.50220.48111,691
Aug 28, 2024225.00226.50221.50222.00221.9849,000
Aug 27, 2024227.00228.50224.50226.00225.9834,296
Aug 23, 2024226.50227.50221.50224.00223.9819,794
Aug 22, 2024225.50229.00225.50226.00225.9846,466
Aug 21, 2024228.50228.50222.00226.50226.4868,258
Aug 20, 2024230.00232.00228.00228.00227.9823,257
Aug 19, 2024223.50228.00221.32228.00227.9863,278
Aug 16, 2024221.50223.50217.50221.50221.48163,362
Aug 15, 2024225.00225.00218.50218.50218.4833,159
Aug 14, 2024224.50226.00221.75224.00223.98279,343
Aug 13, 2024226.00227.00221.61223.00222.98310,636
Aug 12, 2024230.00230.00225.00225.50225.4814,198
Aug 9, 2024224.00230.00223.88230.00229.9816,599
Aug 8, 2024218.00222.00215.00222.00221.98350,844
Aug 7, 2024219.00222.78219.00219.00218.9823,895
Aug 6, 2024219.00224.20214.50214.50214.48122,606
Aug 5, 2024230.00230.00215.50215.50215.4843,732
Aug 2, 2024224.00229.30224.00225.50225.48106,676
Aug 1, 2024222.00234.50222.00225.50225.4866,774
Jul 31, 2024228.50228.50221.00224.00223.98112,454
Jul 30, 2024228.00232.00226.50226.50226.4823,572
Jul 29, 2024226.50232.00226.50228.00227.9858,780
Jul 26, 2024226.50228.50224.50224.50224.4819,008
Jul 25, 2024228.00230.50222.00225.00224.98214,289
Jul 24, 2024226.50230.50226.50229.50229.4860,165
Jul 23, 2024235.50235.50227.00227.00226.9841,076
Jul 22, 2024237.50238.00231.00231.00230.9870,529
Jul 19, 2024235.00238.00234.50236.00235.9825,136
Jul 18, 2024238.50238.50235.00235.50235.48103,006
Jul 17, 2024237.50239.50234.50236.50236.4827,836
Jul 16, 2024238.00239.00236.00237.50237.4842,339
Jul 15, 2024239.00244.00238.50238.50238.48120,129
Jul 12, 2024238.50241.90235.00238.50238.4828,842
Jul 11, 2024225.00233.50225.00233.50233.4818,085
Jul 10, 2024232.00235.00231.00232.00231.98852,394
Jul 9, 2024244.50244.50228.50231.00230.9859,174
Jul 8, 2024236.50247.64227.00227.00226.9838,266
Jul 5, 2024241.50242.25235.00235.00234.9847,949
Jul 4, 2024253.00253.00238.50238.50238.4854,133
Jul 3, 2024243.50245.50239.52243.00242.9873,936
Jul 2, 2024245.50245.50239.50241.50241.48103,030
Jul 1, 2024259.00259.00242.00242.00241.9857,800
Jun 28, 2024241.50253.00238.74247.50247.48135,769
Jun 27, 2024 1.78 Dividend
Jun 27, 2024236.00237.25230.00236.00235.98124,116
Jun 26, 2024241.50245.50237.50237.50237.4690,812
Jun 25, 2024239.00242.50236.04240.00239.96278,443
Jun 24, 2024239.00239.00233.00239.00238.96116,670
Jun 21, 2024230.00238.00227.50238.00237.961,933,820
Jun 20, 2024226.00241.00225.50229.50229.47121,334
Jun 19, 2024226.00234.00226.00228.00227.97118,402
Jun 18, 2024221.00235.50221.00230.50230.47411,637
Jun 17, 2024224.50224.50219.00222.00221.9785,750
Jun 14, 2024224.50224.50215.50218.00217.9738,319
Jun 13, 2024211.00224.00211.00218.00217.971,434,465
Jun 12, 2024215.00219.50215.00219.50219.47472,949
Jun 11, 2024225.00225.00212.00214.50214.47373,352
Jun 10, 2024211.00223.50211.00215.00214.97471,590
Jun 7, 2024217.50219.50215.00215.00214.97603,085
Jun 6, 2024214.50217.74213.60215.00214.97182,976
Jun 5, 2024220.00220.00211.50211.50211.4767,404
Jun 4, 2024218.00223.50214.50214.50214.47386,924
Jun 3, 2024225.00225.00222.50222.50222.47108,625
May 31, 2024225.00225.23222.50224.00223.9780,552
May 30, 2024215.00224.00215.00222.00221.9760,701
May 29, 2024225.50228.00220.00220.00219.977,756
May 28, 2024230.00230.00218.02225.00224.97782,784
May 24, 2024230.00231.91218.00220.00219.97101,002
May 23, 2024240.00240.00221.00231.00230.971,618,575
May 22, 2024250.00250.00239.50245.00244.96163,964
May 21, 2024237.00250.00227.50242.00241.9657,982
May 20, 2024225.00240.00225.00237.50237.4639,220
May 17, 2024234.50241.82230.48234.50234.4659,562
May 16, 2024230.00242.02230.00235.00234.9623,137
May 15, 2024235.00244.50231.50235.00234.96240,373
May 14, 2024238.00238.00229.00238.00237.9619,649
May 13, 2024233.00239.00228.50230.50230.47151,824
May 10, 2024226.00232.28222.00232.00231.9757,193
May 9, 2024225.00225.63216.50225.00224.9749,683
May 8, 2024213.00224.50205.50220.50220.4774,098
May 7, 2024211.00220.00210.00218.00217.9765,200
May 3, 2024209.00226.28209.00212.00211.9718,724
May 2, 2024205.00216.47207.50214.00213.9744,251
May 1, 2024200.00205.50200.00208.50208.476,588