Helical Plc (HLCL)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.2 | -1.22086570477 | 180.2 | 182.6 | 167.2 | 168753 | 174.70900191 | DE |
| 4 | 4 | 2.29885057471 | 174 | 183.2 | 167.2 | 96749 | 175.84505752 | DE |
| 12 | -14 | -7.29166666667 | 192 | 203 | 167.2 | 129396 | 186.05836212 | DE |
| 26 | -48.5 | -21.412803532 | 226.5 | 236.5 | 167.2 | 116546 | 202.34631051 | DE |
| 52 | -33 | -15.6398104265 | 211 | 259 | 167.2 | 145424 | 210.5002888 | DE |
| 156 | -264 | -59.7285067873 | 442 | 452 | 167.2 | 140036 | 270.19265262 | DE |
| 260 | -321.5 | -64.3643643644 | 499.5 | 540 | 167.2 | 133233 | 315.73524369 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 178 | 2.2 | 1.25 | 174 | 178 | 174 | 193930 |
| 1737653400 | 175.8 | 4 | 2.33 | 170 | 175.8 | 170 | 137699 |
| 1737567000 | 171.8 | -1.2 | -0.69 | 173.4 | 175 | 171.8 | 190526 |
| 1737480600 | 173 | -8.4 | -4.63 | 180.6 | 180.6 | 167.19999 | 284060 |
| 1737394200 | 181.4 | -0.8 | -0.44 | 180.2 | 182.6 | 179.4 | 37550 |
| 1737135000 | 182.2 | 2.2 | 1.22 | 182.6 | 182.6 | 180.6 | 37310 |
| 1737048600 | 180 | 0 | 0.00 | 179.2 | 180.4 | 176.8 | 81279 |
| 1736962200 | 180 | 3.4 | 1.93 | 177.4 | 183.2 | 176 | 54115 |
| 1736875800 | 176.6 | 4.8 | 2.79 | 178.8 | 179.2 | 172.6 | 77829 |
| 1736789400 | 171.8 | -1 | -0.58 | 174.8 | 174.8 | 170.8 | 51816 |
| 1736530200 | 172.8 | -6.4 | -3.57 | 177 | 177.2 | 172.8 | 40626 |
| 1736443800 | 179.2 | 0 | 0.00 | 181.8 | 181.8 | 176.6 | 57265 |
| 1736357400 | 179.2 | 0.6 | 0.34 | 178.8 | 180.2 | 173.2 | 124279 |
| 1736271000 | 178.6 | 3 | 1.71 | 176.6 | 178.6 | 174 | 90180 |
| 1736184600 | 175.6 | -1 | -0.57 | 173.8 | 176.6 | 173.8 | 39368 |
| 1735925400 | 176.6 | 0.8 | 0.46 | 182 | 182 | 174 | 111312 |
| 1735839000 | 175.8 | 2.8 | 1.62 | 172 | 175.8 | 172 | 31304 |
| 1735666200 | 173 | -2 | -1.14 | 173.2 | 176 | 173 | 164943 |
| 1735579800 | 175 | -0.4 | -0.23 | 174 | 175 | 174 | 32846 |
| 1735320600 | 175.4 | -8.8 | -4.78 | 177 | 179.6 | 175 | 62918 |
| 1735061400 | 184.2 | 9.2 | 5.26 | 180 | 186.8 | 176 | 44253 |
| 1734975000 | 175 | 3.6 | 2.10 | 175 | 178.4 | 171 | 110624 |
| 1734715800 | 171.4 | -9.4 | -5.20 | 179.8 | 181 | 171.4 | 264881 |
| 1734629400 | 180.8 | -1 | -0.55 | 179 | 180.8 | 178 | 31951 |
| 1734543000 | 181.8 | -4 | -2.15 | 186.4 | 186.4 | 177.8 | 83638 |
| 1734456600 | 185.8 | 0.8 | 0.43 | 184.4 | 187.4 | 183 | 98486 |
| 1734370200 | 185 | -4 | -2.12 | 190 | 190 | 185 | 42387 |
| 1734111000 | 189 | -0.4 | -0.21 | 190 | 190 | 188 | 128210 |
| 1734024600 | 189.4 | 1.8 | 0.96 | 188 | 189.4 | 185.6 | 41861 |
| 1733938200 | 187.6 | -1.8 | -0.95 | 189.2 | 189.2 | 182 | 87533 |
| 1733851800 | 189.4 | -6.6 | -3.37 | 196.2 | 196.2 | 189.4 | 57172 |
| 1733765400 | 196 | -2 | -1.01 | 197.8 | 197.8 | 196 | 73592 |
| 1733506200 | 198 | 0 | 0.00 | 198.2 | 198.4 | 191.2 | 19274 |
| 1733419800 | 198 | -3.5 | -1.74 | 200 | 201 | 197.4 | 94453 |
| 1733333400 | 201.5 | 2.9 | 1.46 | 197.6 | 202.5 | 196 | 101008 |
| 1733247000 | 198.6 | 1.4 | 0.71 | 203 | 203 | 197 | 105677 |
| 1733160600 | 197.2 | -0.8 | -0.40 | 202.5 | 202.5 | 195.8 | 83491 |
| 1732901400 | 198 | 0 | 0.00 | 199.8 | 201 | 197 | 79866 |
| 1732815000 | 198 | 1 | 0.51 | 196 | 198 | 195.8 | 77169 |
| 1732728600 | 197 | 7 | 3.68 | 190.8 | 197 | 189.8 | 72124 |
| 1732642200 | 190 | 6 | 3.26 | 185 | 190 | 183.8 | 1834147 |
| 1732555800 | 184 | -2.8 | -1.50 | 189 | 189 | 183.2 | 109508 |
| 1732296600 | 186.8 | 1.6 | 0.86 | 189 | 189.2 | 183 | 95332 |
| 1732210200 | 185.2 | -2.8 | -1.49 | 187.4 | 187.4 | 184.4 | 44306 |
| 1732123800 | 188 | 0.4 | 0.21 | 189.2 | 189.4 | 188 | 57941 |
| 1732037400 | 187.6 | -0.4 | -0.21 | 195 | 195 | 187.4 | 65463 |
| 1731951000 | 188 | -3 | -1.57 | 190.8 | 190.8 | 186 | 206664 |
| 1731691800 | 191 | 2.4 | 1.27 | 191.2 | 192.8 | 188.8 | 42494 |
| 1731605400 | 188.6 | -2 | -1.05 | 190.4 | 191.6 | 188.6 | 270395 |
| 1731519000 | 190.6 | -3 | -1.55 | 195.4 | 195.4 | 190.6 | 206966 |
| 1731432600 | 193.6 | -1.2 | -0.62 | 192.4 | 194.4 | 192 | 64563 |
| 1731346200 | 194.8 | 0.2 | 0.10 | 194.8 | 195 | 193 | 37760 |
| 1731087000 | 194.6 | 4.6 | 2.42 | 190.4 | 194.6 | 189 | 67334 |
| 1731000600 | 190 | -0.6 | -0.31 | 192 | 192 | 189.8 | 102289 |
| 1730914200 | 190.6 | -4.4 | -2.26 | 199 | 199.2 | 190.6 | 179873 |
| 1730827800 | 195 | -2.8 | -1.42 | 198 | 200.5 | 195 | 316181 |
| 1730741400 | 197.8 | -2.2 | -1.10 | 192 | 200.5 | 192 | 75565 |
| 1730482200 | 200 | 0.4 | 0.20 | 199.2 | 201.5 | 199 | 188710 |
| 1730395800 | 199.6 | -2.9 | -1.43 | 200.5 | 202 | 198.6 | 152755 |
| 1730309400 | 202.5 | 0 | 0.00 | 210 | 210 | 202.5 | 179043 |
| 1730223000 | 202.5 | -4 | -1.94 | 206 | 206 | 202.5 | 96987 |
| 1730136600 | 206.5 | 0.5 | 0.24 | 212 | 212 | 206 | 30042 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
