Helical plc HLCL
LSE · Vereinigtes Königreich · Finanzen
GBp 186,00-6,00 (-3,13 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 192,00 | +2,40 % | GBp 189,00 | GBp 192,00 | GBp 187,23 | 59,62K |
| 2026-09-29 | GBp 187,50 | -0,27 % | GBp 188,50 | GBp 190,00 | GBp 187,00 | 34,80K |
| 2026-09-28 | GBp 188,00 | +0,53 % | GBp 190,00 | GBp 194,50 | GBp 186,00 | 44,50K |
| 2026-09-25 | GBp 187,00 | +0,54 % | GBp 187,00 | GBp 195,00 | GBp 187,00 | 83,69K |
| 2026-09-24 | GBp 186,00 | -1,06 % | GBp 185,00 | GBp 194,50 | GBp 185,00 | 67,66K |
| 2026-09-23 | GBp 188,00 | -1,31 % | GBp 188,00 | GBp 192,50 | GBp 185,00 | 61,20K |
| 2026-09-22 | GBp 190,50 | +1,87 % | GBp 190,00 | GBp 190,50 | GBp 184,00 | 114,53K |
| 2026-09-21 | GBp 187,00 | +3,60 % | GBp 182,00 | GBp 187,82 | GBp 180,00 | 60,30K |
| 2026-09-18 | GBp 180,50 | -3,22 % | GBp 186,00 | GBp 196,00 | GBp 179,50 | 392,77K |
| 2026-09-17 | GBp 186,50 | -0,80 % | GBp 186,50 | GBp 196,00 | GBp 186,50 | 48,50K |
| 2026-09-16 | GBp 188,00 | -3,09 % | GBp 194,00 | GBp 196,50 | GBp 186,50 | 229,95K |
| 2026-09-15 | GBp 194,00 | -0,51 % | GBp 197,00 | GBp 202,00 | GBp 194,00 | 32,43K |
| 2026-09-14 | GBp 195,00 | -1,52 % | GBp 197,00 | GBp 207,00 | GBp 195,00 | 72,72K |
| 2026-09-11 | GBp 198,00 | +2,86 % | GBp 200,00 | GBp 207,00 | GBp 197,00 | 1,59M |
| 2026-09-10 | GBp 192,50 | -3,75 % | GBp 192,50 | GBp 207,00 | GBp 192,50 | 327,57K |
| 2026-09-09 | GBp 200,00 | 0,00 % | GBp 200,00 | GBp 207,00 | GBp 198,00 | 133,46K |
| 2026-09-08 | GBp 200,00 | 0,00 % | GBp 200,00 | GBp 204,00 | GBp 198,00 | 101,56K |
| 2026-09-07 | GBp 200,00 | +1,01 % | GBp 197,00 | GBp 202,20 | GBp 197,00 | 78,50K |
| 2026-09-04 | GBp 198,00 | 0,00 % | GBp 200,00 | GBp 205,00 | GBp 198,00 | 34,51K |
| 2026-09-03 | GBp 198,00 | -0,50 % | GBp 198,00 | GBp 204,00 | GBp 197,00 | 27,03K |
| 2026-09-02 | GBp 199,00 | -0,50 % | GBp 200,00 | GBp 201,00 | GBp 198,50 | 212,02K |
| 2026-09-01 | GBp 200,00 | 0,00 % | GBp 199,00 | GBp 207,00 | GBp 198,00 | 196,87K |
| 2026-08-28 | GBp 200,00 | 0,00 % | GBp 200,00 | GBp 201,00 | GBp 200,00 | 61,00K |
| 2026-08-27 | GBp 200,00 | -1,48 % | GBp 202,00 | GBp 202,00 | GBp 199,28 | 69,84K |
| 2026-08-26 | GBp 203,00 | +1,50 % | GBp 200,00 | GBp 207,00 | GBp 200,00 | 8,60K |
| 2026-08-25 | GBp 200,00 | 0,00 % | GBp 202,00 | GBp 208,00 | GBp 200,00 | 35,42K |
| 2026-08-24 | GBp 200,00 | -0,50 % | GBp 200,00 | GBp 208,00 | GBp 200,00 | 22,95K |
| 2026-08-21 | GBp 201,00 | +1,52 % | GBp 202,00 | GBp 207,00 | GBp 200,20 | 266,73K |
| 2026-08-20 | GBp 198,00 | -1,00 % | GBp 198,00 | GBp 207,00 | GBp 198,00 | 139,99K |
| 2026-08-19 | GBp 200,00 | 0,00 % | GBp 201,00 | GBp 207,00 | GBp 200,00 | 54,46K |
| 2026-08-18 | GBp 200,00 | -2,44 % | GBp 205,00 | GBp 207,00 | GBp 198,63 | 310,15K |
| 2026-08-17 | GBp 205,00 | 0,00 % | GBp 204,00 | GBp 214,00 | GBp 204,00 | 144,03K |
| 2026-08-14 | GBp 205,00 | -0,49 % | GBp 206,00 | GBp 214,00 | GBp 205,00 | 122,73K |
| 2026-08-13 | GBp 206,00 | +0,49 % | GBp 205,00 | GBp 214,00 | GBp 204,04 | 40,51K |
| 2026-08-12 | GBp 205,00 | -0,97 % | GBp 207,00 | GBp 213,00 | GBp 205,00 | 116,77K |
| 2026-08-11 | GBp 207,00 | +0,49 % | GBp 206,00 | GBp 215,28 | GBp 205,18 | 312,50K |
| 2026-08-10 | GBp 206,00 | +0,98 % | GBp 202,00 | GBp 211,00 | GBp 200,21 | 401,98K |
| 2026-08-07 | GBp 204,00 | +0,49 % | GBp 203,00 | GBp 206,00 | GBp 201,00 | 443,09K |
| 2026-08-06 | GBp 203,00 | +1,50 % | GBp 200,00 | GBp 203,00 | GBp 198,50 | 111,19K |
| 2026-08-05 | GBp 200,00 | -0,99 % | GBp 201,00 | GBp 202,76 | GBp 198,00 | 368,99K |
| 2026-08-04 | GBp 202,00 | +1,00 % | GBp 199,50 | GBp 203,00 | GBp 198,00 | 39,50K |
| 2026-08-03 | GBp 200,00 | +0,50 % | GBp 198,00 | GBp 204,38 | GBp 198,00 | 45,32K |
| 2026-07-31 | GBp 199,00 | -0,50 % | GBp 207,00 | GBp 207,00 | GBp 199,00 | 93,57K |
| 2026-07-30 | GBp 200,00 | 0,00 % | GBp 204,00 | GBp 205,00 | GBp 198,54 | 319,71K |
| 2026-07-29 | GBp 200,00 | -1,48 % | GBp 198,00 | GBp 203,00 | GBp 198,00 | 513,74K |
| 2026-07-28 | GBp 203,00 | +2,53 % | GBp 198,50 | GBp 204,00 | GBp 195,85 | 568,94K |
| 2026-07-27 | GBp 198,00 | +1,02 % | GBp 202,00 | GBp 202,00 | GBp 193,50 | 195,35K |
| 2026-07-24 | GBp 196,00 | -0,16 % | GBp 195,00 | GBp 201,00 | GBp 191,00 | 317,17K |
| 2026-07-23 | GBp 196,32 | +1,44 % | GBp 199,98 | GBp 200,95 | GBp 191,02 | 15,29K |
| 2026-07-22 | GBp 193,54 | -1,32 % | GBp 198,00 | GBp 198,00 | GBp 191,02 | 48,28K |
| 2026-07-21 | GBp 196,12 | -0,95 % | GBp 195,00 | GBp 200,95 | GBp 191,02 | 121,39K |
| 2026-07-20 | GBp 198,00 | -0,02 % | GBp 190,00 | GBp 205,00 | GBp 185,26 | 128,57K |
| 2026-07-17 | GBp 198,03 | +0,96 % | GBp 201,60 | GBp 201,60 | GBp 191,52 | 105,07K |
| 2026-07-16 | GBp 196,14 | -0,21 % | GBp 193,62 | GBp 202,65 | GBp 193,41 | 202,59K |
| 2026-07-15 | GBp 196,56 | +1,30 % | GBp 202,65 | GBp 202,65 | GBp 193,62 | 186,89K |
| 2026-07-14 | GBp 194,04 | -2,33 % | GBp 196,77 | GBp 202,65 | GBp 193,41 | 65,68K |
| 2026-07-13 | GBp 198,66 | +1,18 % | GBp 197,40 | GBp 202,23 | GBp 190,89 | 47,10K |
| 2026-07-10 | GBp 196,35 | -4,40 % | GBp 200,76 | GBp 210,52 | GBp 193,83 | 50,91K |
| 2026-07-09 | GBp 205,38 | +0,20 % | GBp 204,54 | GBp 210,00 | GBp 202,94 | 44,22K |
| 2026-07-08 | GBp 204,96 | -2,01 % | GBp 210,52 | GBp 210,52 | GBp 203,70 | 106,35K |
| 2026-07-07 | GBp 209,16 | +3,86 % | GBp 205,80 | GBp 210,52 | GBp 203,20 | 75,99K |
| 2026-07-06 | GBp 201,39 | -0,10 % | GBp 205,17 | GBp 211,05 | GBp 201,39 | 86,49K |
| 2026-07-03 | GBp 201,60 | -3,90 % | GBp 211,05 | GBp 211,05 | GBp 201,60 | 92,74K |
| 2026-07-02 | GBp 209,79 | +7,07 % | GBp 200,55 | GBp 210,52 | GBp 195,51 | 78,09K |
| 2026-07-01 | GBp 195,93 | -2,71 % | GBp 202,65 | GBp 204,11 | GBp 195,93 | 91,55K |
| 2026-06-30 | GBp 201,39 | +0,52 % | GBp 193,20 | GBp 201,39 | GBp 193,20 | 264,43K |
| 2026-06-29 | GBp 200,34 | -0,73 % | GBp 199,08 | GBp 202,65 | GBp 196,77 | 38,16K |
| 2026-06-26 | GBp 201,81 | +0,10 % | GBp 202,44 | GBp 202,65 | GBp 197,19 | 110,22K |
| 2026-06-25 | GBp 201,60 | +0,52 % | GBp 193,41 | GBp 202,65 | GBp 193,41 | 1,24M |
| 2026-06-24 | GBp 200,55 | +1,06 % | GBp 197,19 | GBp 201,60 | GBp 191,31 | 60,15K |
| 2026-06-23 | GBp 198,45 | +1,61 % | GBp 200,34 | GBp 200,34 | GBp 193,20 | 165,25K |
| 2026-06-22 | GBp 195,30 | -0,11 % | GBp 196,35 | GBp 201,39 | GBp 193,43 | 143,85K |
| 2026-06-19 | GBp 195,51 | -3,02 % | GBp 206,64 | GBp 206,64 | GBp 195,51 | 398,13K |
| 2026-06-18 | GBp 201,60 | +0,63 % | GBp 199,50 | GBp 206,64 | GBp 197,54 | 72,12K |
| 2026-06-17 | GBp 200,34 | -0,62 % | GBp 206,85 | GBp 206,85 | GBp 197,58 | 68,02K |
| 2026-06-16 | GBp 201,60 | -0,21 % | GBp 199,29 | GBp 206,64 | GBp 198,24 | 109,34K |
| 2026-06-15 | GBp 202,02 | +2,12 % | GBp 201,60 | GBp 206,64 | GBp 199,50 | 171,30K |
| 2026-06-12 | GBp 197,82 | +1,84 % | GBp 201,60 | GBp 201,60 | GBp 192,78 | 1,14M |
| 2026-06-11 | GBp 194,25 | +0,54 % | GBp 198,87 | GBp 199,29 | GBp 192,67 | 74,84K |
| 2026-06-10 | GBp 193,20 | +0,66 % | GBp 190,05 | GBp 199,50 | GBp 189,21 | 753,79K |
| 2026-06-09 | GBp 191,94 | +0,22 % | GBp 198,45 | GBp 203,25 | GBp 190,05 | 226,89K |
| 2026-06-08 | GBp 191,52 | -2,04 % | GBp 208,74 | GBp 208,74 | GBp 189,84 | 219,51K |
| 2026-06-05 | GBp 195,51 | 0,00 % | GBp 194,88 | GBp 209,16 | GBp 194,25 | 436,01K |
| 2026-06-04 | GBp 195,51 | -1,38 % | GBp 204,75 | GBp 207,48 | GBp 195,51 | 47,34K |
| 2026-06-03 | GBp 198,24 | -3,18 % | GBp 196,56 | GBp 204,75 | GBp 194,25 | 242,76K |
| 2026-06-02 | GBp 204,75 | +2,09 % | GBp 204,75 | GBp 204,75 | GBp 198,51 | 217,17K |
| 2026-06-01 | GBp 200,55 | -0,31 % | GBp 204,75 | GBp 204,75 | GBp 192,15 | 21,43K |
| 2026-05-29 | GBp 201,18 | +1,16 % | GBp 200,55 | GBp 204,75 | GBp 199,83 | 179,06K |
| 2026-05-28 | GBp 198,87 | -2,37 % | GBp 193,83 | GBp 204,75 | GBp 193,83 | 39,07K |
| 2026-05-27 | GBp 203,70 | -0,51 % | GBp 204,75 | GBp 204,75 | GBp 190,68 | 37,01K |