208.00p+0.00 (+0.00%)28 Mar 2024, 17:50
Helical PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 205.00p | 210.94p | 205.00p | 208.00p | 134,108 |
Mar 27, 2024 | 207.50p | 212.50p | 202.85p | 208.00p | 56,457 |
Mar 26, 2024 | 204.00p | 211.64p | 199.53p | 211.50p | 17,280 |
Mar 25, 2024 | 205.50p | 212.50p | 199.00p | 209.50p | 40,033 |
Mar 22, 2024 | 206.00p | 207.00p | 204.00p | 206.00p | 39,901 |
Mar 21, 2024 | 203.00p | 208.00p | 201.06p | 203.00p | 100,461 |
Mar 20, 2024 | 207.00p | 208.50p | 206.50p | 207.00p | 136,662 |
Mar 19, 2024 | 206.00p | 209.55p | 206.00p | 208.00p | 34,196 |
Mar 18, 2024 | 206.00p | 207.27p | 201.50p | 207.00p | 60,021 |
Mar 15, 2024 | 203.00p | 207.00p | 202.00p | 206.50p | 151,837 |
Mar 14, 2024 | 203.00p | 208.50p | 202.00p | 204.00p | 27,367 |
Mar 13, 2024 | 202.00p | 205.50p | 201.00p | 201.00p | 137,761 |
Mar 12, 2024 | 204.50p | 212.50p | 200.50p | 202.50p | 61,739 |
Mar 11, 2024 | 205.00p | 207.00p | 204.00p | 204.00p | 36,316 |
Mar 8, 2024 | 207.50p | 212.50p | 205.00p | 206.50p | 35,491 |
Mar 7, 2024 | 206.00p | 206.80p | 203.80p | 204.00p | 42,259 |
Mar 6, 2024 | 199.80p | 207.50p | 197.00p | 203.00p | 206,148 |
Mar 5, 2024 | 195.00p | 196.97p | 194.00p | 195.40p | 75,657 |
Mar 4, 2024 | 200.00p | 200.00p | 195.20p | 196.80p | 56,238 |
Mar 1, 2024 | 194.80p | 198.20p | 187.60p | 196.00p | 61,325 |
Feb 29, 2024 | 191.20p | 191.20p | 189.80p | 191.00p | 186,022 |
Feb 28, 2024 | 196.60p | 196.92p | 188.80p | 190.80p | 81,556 |
Feb 27, 2024 | 196.00p | 199.00p | 194.40p | 194.40p | 36,334 |
Feb 26, 2024 | 197.40p | 206.99p | 194.40p | 194.80p | 53,292 |
Feb 23, 2024 | 208.00p | 208.00p | 196.00p | 196.80p | 109,057 |
Feb 22, 2024 | 199.80p | 201.35p | 198.80p | 199.20p | 37,134 |
Feb 21, 2024 | 200.00p | 200.00p | 197.00p | 197.80p | 227,608 |
Feb 20, 2024 | 197.20p | 197.80p | 196.60p | 197.00p | 35,646 |
Feb 19, 2024 | 190.20p | 195.00p | 188.00p | 195.00p | 61,436 |
Feb 16, 2024 | 188.00p | 192.18p | 188.00p | 188.80p | 61,359 |
Feb 15, 2024 | 186.00p | 188.60p | 185.00p | 188.20p | 1,949,046 |
Feb 14, 2024 | 186.40p | 189.40p | 185.00p | 185.00p | 125,460 |
Feb 13, 2024 | 185.00p | 190.61p | 185.00p | 186.80p | 83,766 |
Feb 12, 2024 | 186.60p | 191.36p | 185.20p | 189.20p | 77,819 |
Feb 9, 2024 | 190.00p | 194.20p | 181.00p | 189.20p | 359,745 |
Feb 8, 2024 | 196.40p | 200.00p | 193.60p | 194.00p | 166,024 |
Feb 7, 2024 | 198.20p | 203.50p | 195.00p | 196.20p | 116,328 |
Feb 6, 2024 | 199.60p | 199.60p | 195.00p | 196.60p | 188,679 |
Feb 5, 2024 | 203.00p | 203.00p | 198.00p | 198.00p | 75,337 |
Feb 2, 2024 | 202.00p | 212.00p | 200.00p | 200.00p | 73,075 |
Feb 1, 2024 | 215.00p | 215.00p | 201.00p | 201.00p | 47,779 |
Jan 31, 2024 | 210.50p | 211.00p | 205.50p | 205.50p | 86,260 |
Jan 30, 2024 | 213.00p | 213.00p | 209.50p | 210.00p | 45,490 |
Jan 29, 2024 | 211.00p | 212.48p | 210.00p | 211.00p | 26,882 |
Jan 26, 2024 | 209.00p | 214.50p | 208.50p | 214.50p | 51,788 |
Jan 25, 2024 | 215.00p | 217.50p | 208.00p | 208.00p | 131,076 |
Jan 24, 2024 | 212.00p | 216.50p | 212.00p | 215.50p | 30,853 |
Jan 23, 2024 | 216.50p | 227.50p | 210.50p | 210.50p | 86,772 |
Jan 22, 2024 | 214.00p | 218.00p | 210.50p | 216.00p | 293,092 |
Jan 19, 2024 | 225.00p | 225.50p | 214.00p | 214.00p | 285,033 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.