Helical Plc (HLCL)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 2.96610169492 | 236 | 259 | 230 | 98930 | 242.04943789 | DE |
| 4 | 28.5 | 13.2867132867 | 214.5 | 259 | 211 | 373393 | 226.44259805 | DE |
| 12 | 38 | 18.5365853659 | 205 | 259 | 191 | 238294 | 223.06869518 | DE |
| 26 | 27.5 | 12.7610208817 | 215.5 | 259 | 181 | 180121 | 215.24799104 | DE |
| 52 | -22 | -8.30188679245 | 265 | 280 | 181 | 183486 | 220.46586674 | DE |
| 156 | -197.5 | -44.8354143019 | 440.5 | 507 | 181 | 133755 | 302.24307051 | DE |
| 260 | -130.5 | -34.9397590361 | 373.5 | 540 | 181 | 139568 | 337.90481957 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 243 | 1.5 | 0.62 | 243.5 | 245.5 | 240.5 | 73936 |
| 1719937800 | 241.5 | -0.5 | -0.21 | 245.5 | 245.5 | 239.5 | 103030 |
| 1719851400 | 242 | -5.5 | -2.22 | 259 | 259 | 242 | 57800 |
| 1719592200 | 247.5 | 11.5 | 4.87 | 241.5 | 253 | 239.5 | 135769 |
| 1719505800 | 236 | -1.5 | -0.63 | 236 | 236 | 230 | 124116 |
| 1719419400 | 237.5 | -2.5 | -1.04 | 241.5 | 245.5 | 237.5 | 90812 |
| 1719333000 | 240 | 1 | 0.42 | 239 | 242.5 | 237 | 278443 |
| 1719246600 | 239 | 1 | 0.42 | 239 | 239 | 234.5 | 116670 |
| 1718987400 | 238 | 8.5 | 3.70 | 230 | 238 | 228.5 | 1896873 |
| 1718901000 | 229.5 | 1.5 | 0.66 | 226 | 238.5 | 225.5 | 121334 |
| 1718814600 | 228 | -2.5 | -1.08 | 226 | 234 | 226 | 118402 |
| 1718728200 | 230.5 | 8.5 | 3.83 | 221 | 235.5 | 221 | 411637 |
| 1718641800 | 222 | 4 | 1.83 | 224.5 | 224.5 | 220.5 | 85750 |
| 1718382600 | 218 | 0 | 0.00 | 224.5 | 224.5 | 216 | 38319 |
| 1718296200 | 218 | -1.5 | -0.68 | 211 | 224 | 211 | 1434465 |
| 1718209800 | 219.5 | 5 | 2.33 | 215 | 219.5 | 215 | 472949 |
| 1718123400 | 214.5 | -0.5 | -0.23 | 225 | 225 | 212.5 | 373352 |
| 1718037000 | 215 | 0 | 0.00 | 211 | 220 | 211 | 748138 |
| 1717777800 | 215 | 0 | 0.00 | 217.5 | 217.5 | 215 | 603085 |
| 1717691400 | 215 | 3.5 | 1.65 | 214.5 | 216 | 214 | 182976 |
| 1717605000 | 211.5 | -3 | -1.40 | 220 | 220 | 211.5 | 67404 |
| 1717518600 | 214.5 | -8 | -3.60 | 218 | 223.5 | 214.5 | 386924 |
| 1717432200 | 222.5 | -1.5 | -0.67 | 225 | 225 | 222.5 | 108625 |
| 1717173000 | 224 | 2 | 0.90 | 225 | 225 | 222.5 | 80552 |
| 1717086600 | 222 | 2 | 0.91 | 215 | 224 | 215 | 60701 |
| 1717000200 | 220 | -5 | -2.22 | 225.5 | 228 | 220 | 7756 |
| 1716913800 | 225 | 5 | 2.27 | 230 | 230 | 223 | 782784 |
| 1716568200 | 220 | -11 | -4.76 | 230 | 230 | 218 | 101002 |
| 1716481800 | 231 | -14 | -5.71 | 240 | 240 | 221.5 | 1618575 |
| 1716395400 | 245 | 3 | 1.24 | 250 | 250 | 239.5 | 163964 |
| 1716309000 | 242 | 4.5 | 1.89 | 237 | 250 | 229.5 | 57982 |
| 1716222600 | 237.5 | 3 | 1.28 | 225 | 237.5 | 225 | 39220 |
| 1715963400 | 234.5 | -0.5 | -0.21 | 234.5 | 234.5 | 234.5 | 59562 |
| 1715877000 | 235 | 0 | 0.00 | 230 | 235 | 230 | 23137 |
| 1715790600 | 235 | -3 | -1.26 | 235 | 244.5 | 231.5 | 182295 |
| 1715704200 | 238 | 7.5 | 3.25 | 238 | 238 | 238 | 19649 |
| 1715617800 | 230.5 | -1.5 | -0.65 | 233 | 239 | 230 | 151824 |
| 1715358600 | 232 | 7 | 3.11 | 226 | 232 | 226 | 49491 |
| 1715272200 | 225 | 4.5 | 2.04 | 225 | 225.5 | 225 | 49683 |
| 1715185800 | 220.5 | 2.5 | 1.15 | 213 | 224.5 | 205.5 | 65128 |
| 1715099400 | 218 | 6 | 2.83 | 211 | 218 | 210 | 65200 |
| 1714753800 | 212 | -2 | -0.93 | 209 | 212 | 209 | 18724 |
| 1714667400 | 214 | 5.5 | 2.64 | 205 | 214 | 205 | 44251 |
| 1714581000 | 208.5 | 4.5 | 2.21 | 200 | 208.5 | 200 | 6588 |
| 1714494600 | 204 | -4 | -1.92 | 200 | 207.5 | 200 | 529372 |
| 1714408200 | 208 | -1.5 | -0.72 | 210 | 210 | 208 | 17376 |
| 1714149000 | 209.5 | 4 | 1.95 | 210 | 211 | 206.5 | 20691 |
| 1714062600 | 205.5 | 3 | 1.48 | 204.5 | 206 | 201.5 | 42712 |
| 1713976200 | 202.5 | 0 | 0.00 | 202.5 | 202.5 | 200 | 31044 |
| 1713889800 | 202.5 | 2.5 | 1.25 | 196 | 202.5 | 196 | 24045 |
| 1713803400 | 200 | 4.8 | 2.46 | 200 | 200 | 195.6 | 394079 |
| 1713544200 | 195.2 | -3.2 | -1.61 | 195.2 | 198.4 | 195 | 48724 |
| 1713457800 | 198.4 | 0 | 0.00 | 207.5 | 208 | 191 | 33546 |
| 1713371400 | 198.4 | 5 | 2.59 | 196.2 | 198.6 | 195.2 | 283920 |
| 1713285000 | 193.4 | -9.6 | -4.73 | 196.2 | 196.2 | 191.6 | 31774 |
| 1713198600 | 203 | -1.5 | -0.73 | 206.5 | 206.5 | 201.5 | 132923 |
| 1712939400 | 204.5 | -1.5 | -0.73 | 207 | 207 | 197 | 253807 |
| 1712853000 | 206 | 1 | 0.49 | 205 | 207 | 202.5 | 298172 |
| 1712766600 | 205 | 0 | 0.00 | 206.5 | 206.5 | 200 | 138292 |
| 1712680200 | 205 | -5 | -2.38 | 208 | 212 | 204 | 112346 |
| 1712593800 | 210 | 0 | 0.00 | 216.5 | 216.5 | 207.5 | 45908 |
| 1712334600 | 210 | 2 | 0.96 | 208 | 210 | 207 | 94336 |
| 1712248200 | 208 | -2 | -0.95 | 212 | 212.5 | 208 | 99527 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
