Helical plc HLCL
LSE · Birleşik Krallık · Finans
GBp 186,00-6,00 (-%3,13)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |