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
28th Aug 2025 (Thu) 213.00 217.50 212.50 215.50 54,124
27th Aug 2025 (Wed) 218.50 221.50 213.50 220.00 62,397
26th Aug 2025 (Tue) 225.00 225.00 218.00 218.50 42,935
25th Aug 2025 (Mon) 225.00 225.00 225.00 225.00 0
22nd Aug 2025 (Fri) 221.50 225.00 218.00 225.00 43,429
21st Aug 2025 (Thu) 222.00 222.00 217.50 220.00 25,018
20th Aug 2025 (Wed) 219.50 221.00 214.50 221.00 138,718
19th Aug 2025 (Tue) 220.50 220.50 215.00 218.50 52,930
18th Aug 2025 (Mon) 217.00 217.50 214.00 217.50 87,872
15th Aug 2025 (Fri) 224.00 224.00 218.50 218.50 38,512
14th Aug 2025 (Thu) 216.00 221.50 216.00 221.50 28,673
13th Aug 2025 (Wed) 220.00 221.50 219.00 219.00 58,974
12th Aug 2025 (Tue) 226.00 226.00 222.00 222.00 35,828
11th Aug 2025 (Mon) 228.50 228.50 224.00 225.50 131,026
8th Aug 2025 (Fri) 230.00 230.00 223.50 228.00 47,459
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
FTSE 100 Latest
Value9,194.53
Change-22.29