Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Helical Bar (HLCL) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 228.00 229.50 224.00 229.50 43,085
6th Aug 2025 (Wed) 227.50 227.50 226.00 227.50 582,686
5th Aug 2025 (Tue) 224.00 225.00 222.50 225.00 291,802
4th Aug 2025 (Mon) 221.00 223.00 221.00 222.00 54,970
1st Aug 2025 (Fri) 229.00 229.00 222.00 222.00 40,229
31st Jul 2025 (Thu) 229.50 232.50 226.50 226.50 107,116
30th Jul 2025 (Wed) 232.50 232.50 229.00 229.00 52,694
29th Jul 2025 (Tue) 238.00 239.00 232.00 232.00 54,820
28th Jul 2025 (Mon) 235.00 238.50 233.50 238.50 68,652
25th Jul 2025 (Fri) 234.00 235.50 234.00 234.00 6,013
24th Jul 2025 (Thu) 230.00 234.00 230.00 234.00 30,080
23rd Jul 2025 (Wed) 224.50 230.00 224.50 228.50 63,914
22nd Jul 2025 (Tue) 226.50 229.50 226.50 227.00 216,685
21st Jul 2025 (Mon) 223.00 228.50 223.00 225.00 45,354
18th Jul 2025 (Fri) 224.00 225.00 223.00 225.00 142,693
17th Jul 2025 (Thu) 224.50 224.50 222.00 223.00 304,199
16th Jul 2025 (Wed) 221.50 222.50 221.50 222.00 20,469
15th Jul 2025 (Tue) 223.00 226.00 221.00 222.50 23,391
14th Jul 2025 (Mon) 222.50 223.50 221.50 223.00 16,480
11th Jul 2025 (Fri) 218.00 222.00 218.00 221.50 46,549
10th Jul 2025 (Thu) 221.50 222.00 220.00 220.50 342,374
9th Jul 2025 (Wed) 223.50 224.50 220.50 220.50 59,912
8th Jul 2025 (Tue) 223.50 224.00 221.00 223.00 216,371
7th Jul 2025 (Mon) 226.50 227.50 223.00 223.00 61,779
4th Jul 2025 (Fri) 221.00 225.50 220.50 225.00 40,840
3rd Jul 2025 (Thu) 223.50 227.00 222.50 226.50 32,892
2nd Jul 2025 (Wed) 231.50 232.00 221.00 221.00 227,621
1st Jul 2025 (Tue) 228.50 231.00 226.50 231.00 44,659
30th Jun 2025 (Mon) 230.00 234.00 229.00 230.00 103,750
27th Jun 2025 (Fri) 231.00 231.50 229.00 231.50 39,736
26th Jun 2025 (Thu) 237.50 237.50 230.00 232.00 49,163
25th Jun 2025 (Wed) 238.00 240.50 237.00 237.00 554,618
24th Jun 2025 (Tue) 236.00 237.00 235.50 237.00 79,468
23rd Jun 2025 (Mon) 222.00 236.50 222.00 236.00 472,565
20th Jun 2025 (Fri) 220.00 230.50 220.00 230.50 591,092
19th Jun 2025 (Thu) 221.00 223.00 220.50 222.50 51,470
18th Jun 2025 (Wed) 218.50 221.50 217.50 218.50 62,727
17th Jun 2025 (Tue) 216.50 218.50 214.00 218.50 56,793
16th Jun 2025 (Mon) 214.50 216.00 214.00 215.00 65,385
13th Jun 2025 (Fri) 215.00 218.00 214.00 218.00 51,216
12th Jun 2025 (Thu) 214.00 216.00 213.00 216.00 144,607
11th Jun 2025 (Wed) 217.50 219.00 214.50 217.50 320,402
10th Jun 2025 (Tue) 220.00 223.00 217.50 219.00 42,581
9th Jun 2025 (Mon) 215.00 219.50 215.00 218.50 57,277
FTSE 100 Latest
Value9,094.58
Change-6.19