Helical Plc (HLCL)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.2 | 2.29759299781 | 182.8 | 188 | 178.4 | 415502 | 186.79796208 | DE |
| 4 | 4.4 | 2.40963855422 | 182.6 | 188 | 167.2 | 350441 | 181.53231497 | DE |
| 12 | -2 | -1.0582010582 | 189 | 203 | 167.2 | 206413 | 183.44542334 | DE |
| 26 | -37.5 | -16.7037861915 | 224.5 | 236.5 | 167.2 | 152589 | 194.89003792 | DE |
| 52 | 0.6 | 0.321888412017 | 186.4 | 259 | 167.2 | 163166 | 206.86038306 | DE |
| 156 | -244.5 | -56.6628041715 | 431.5 | 452 | 167.2 | 144794 | 262.20667176 | DE |
| 260 | -327 | -63.6186770428 | 514 | 540 | 167.2 | 136203 | 308.53378478 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 187 | -0.2 | -0.11 | 187 | 187 | 187 | 35806 |
| 1739467800 | 187.2 | 0.4 | 0.21 | 187 | 187.8 | 186 | 1081926 |
| 1739381400 | 186.8 | 0.8 | 0.43 | 180 | 186.8 | 180 | 591190 |
| 1739295000 | 186 | 0.2 | 0.11 | 178.4 | 186.8 | 178.4 | 48320 |
| 1739208600 | 185.8 | 0.2 | 0.11 | 186 | 187.2 | 185.2 | 144709 |
| 1738949400 | 185.6 | 1.6 | 0.87 | 182.8 | 188 | 182 | 211366 |
| 1738863000 | 184 | 2 | 1.10 | 182.4 | 186.4 | 182.4 | 60770 |
| 1738776600 | 182 | 2.8 | 1.56 | 180 | 184.2 | 179.2 | 1271201 |
| 1738690200 | 179.2 | -0.4 | -0.22 | 171.6 | 181.2 | 171.6 | 49588 |
| 1738603800 | 179.6 | -0.8 | -0.44 | 179.4 | 181.2 | 179 | 82821 |
| 1738344600 | 180.4 | 0.8 | 0.45 | 181.8 | 181.8 | 179.4 | 590082 |
| 1738258200 | 179.6 | 0.6 | 0.34 | 176 | 180.6 | 176 | 77007 |
| 1738171800 | 179 | 0 | 0.00 | 181.8 | 181.8 | 178 | 637097 |
| 1738085400 | 179 | 0 | 0.00 | 181.6 | 181.6 | 177 | 884410 |
| 1737999000 | 179 | 1 | 0.56 | 178 | 179.6 | 178 | 397255 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
