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 May 2025 (Wed) 220.00 221.00 218.50 219.50 85,086
6th May 2025 (Tue) 224.00 224.00 220.50 222.00 26,800
5th May 2025 (Mon) 222.50 222.50 222.50 222.50 0
2nd May 2025 (Fri) 218.00 222.50 218.00 222.50 307,082
1st May 2025 (Thu) 216.50 220.50 216.50 220.50 31,967
30th Apr 2025 (Wed) 220.50 220.50 216.00 216.00 427,978
29th Apr 2025 (Tue) 218.50 222.00 216.50 222.00 112,405
28th Apr 2025 (Mon) 216.50 219.50 213.50 218.00 122,449
25th Apr 2025 (Fri) 220.00 220.00 213.00 214.00 340,370
24th Apr 2025 (Thu) 220.00 220.00 208.00 214.00 25,565
23rd Apr 2025 (Wed) 210.00 214.00 208.00 211.50 55,483
22nd Apr 2025 (Tue) 207.00 219.50 207.00 211.50 171,315
21st Apr 2025 (Mon) 208.50 208.50 208.50 208.50 0
18th Apr 2025 (Fri) 208.50 208.50 208.50 208.50 0
17th Apr 2025 (Thu) 207.00 208.50 203.00 208.50 45,097
16th Apr 2025 (Wed) 190.20 204.50 190.00 204.50 79,679
15th Apr 2025 (Tue) 200.00 201.00 196.20 199.60 64,345
14th Apr 2025 (Mon) 187.60 197.40 187.60 197.00 95,852
11th Apr 2025 (Fri) 176.80 190.20 176.60 186.00 236,850
10th Apr 2025 (Thu) 178.20 184.00 174.00 174.00 162,413
9th Apr 2025 (Wed) 174.60 179.20 174.60 178.20 160,751
8th Apr 2025 (Tue) 175.00 182.80 175.00 179.20 66,685
7th Apr 2025 (Mon) 185.00 185.40 177.00 177.00 91,879
4th Apr 2025 (Fri) 194.00 194.00 186.40 186.40 120,664
3rd Apr 2025 (Thu) 186.20 195.00 186.20 192.40 52,580
2nd Apr 2025 (Wed) 196.40 196.40 192.20 192.20 39,280
1st Apr 2025 (Tue) 196.00 199.00 195.00 195.20 149,752
31st Mar 2025 (Mon) 205.00 205.00 196.60 197.00 66,465
28th Mar 2025 (Fri) 205.00 209.50 204.50 205.00 45,508
27th Mar 2025 (Thu) 198.00 200.00 196.40 197.20 79,591
26th Mar 2025 (Wed) 186.60 198.40 186.60 198.40 69,588
25th Mar 2025 (Tue) 183.60 199.80 183.60 193.00 34,381
24th Mar 2025 (Mon) 193.60 193.80 191.60 192.60 48,135
21st Mar 2025 (Fri) 193.20 195.00 187.00 195.00 2,452,013
20th Mar 2025 (Thu) 192.40 195.20 190.20 193.00 149,169
19th Mar 2025 (Wed) 184.00 192.20 183.20 191.00 235,787
18th Mar 2025 (Tue) 199.00 199.00 186.20 191.00 141,578
17th Mar 2025 (Mon) 198.40 198.40 191.20 195.60 146,638
14th Mar 2025 (Fri) 196.40 196.40 188.60 191.00 48,485
13th Mar 2025 (Thu) 197.00 197.00 188.00 190.60 43,254
12th Mar 2025 (Wed) 196.00 196.00 189.20 190.00 72,646
11th Mar 2025 (Tue) 187.00 190.40 187.00 189.80 145,920
10th Mar 2025 (Mon) 196.00 196.00 187.00 190.00 40,434
FTSE 100 Latest
Value8,561.21
Change1.88