Premium
Helical Plc (HLCL)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.108459869848 | 184.4 | 187.4 | 171 | 117916 | 176.46567285 | DE |
| 4 | -0.8 | -0.432432432432 | 185 | 203 | 171 | 174377 | 189.19566686 | DE |
| 12 | -43.3 | -19.032967033 | 227.5 | 228 | 171 | 137175 | 196.11625213 | DE |
| 26 | -54.8 | -22.9288702929 | 239 | 259 | 171 | 119350 | 211.31886032 | DE |
| 52 | -36.3 | -16.462585034 | 220.5 | 259 | 171 | 148645 | 213.09081031 | DE |
| 156 | -265.3 | -59.021134594 | 449.5 | 472.5 | 171 | 140061 | 274.24854396 | DE |
| 260 | -281.8 | -60.4721030043 | 466 | 540 | 171 | 134838 | 320.48021952 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729873800 | 206 | -0.5 | -0.24 | 203 | 207 | 203 | 39811 |
| 1729787400 | 206.5 | -2 | -0.96 | 208 | 208 | 206.5 | 16530 |
| 1729701000 | 208.5 | 2.5 | 1.21 | 206 | 208.5 | 205 | 88440 |
| 1729614600 | 206 | -1 | -0.48 | 207.5 | 207.5 | 206 | 67356 |
| 1729528200 | 207 | 0 | 0.00 | 207 | 208 | 206.5 | 409559 |
| 1729269000 | 207 | -1 | -0.48 | 208 | 208.5 | 206.5 | 433553 |
| 1729182600 | 208 | -1.5 | -0.72 | 209.5 | 209.5 | 207.5 | 157227 |
| 1729096200 | 209.5 | -1.5 | -0.71 | 215 | 215 | 209 | 81379 |
| 1729009800 | 211 | 0 | 0.00 | 211 | 211 | 210 | 94618 |
| 1728923400 | 211 | -2.5 | -1.17 | 217 | 217 | 210.5 | 98186 |
| 1728664200 | 213.5 | 1 | 0.47 | 211.5 | 213.5 | 211 | 21664 |
| 1728577800 | 212.5 | -2.5 | -1.16 | 216.5 | 216.5 | 212.5 | 32887 |
| 1728491400 | 215 | -1 | -0.46 | 215 | 216 | 214 | 211094 |
| 1728405000 | 216 | -1 | -0.46 | 216 | 217.5 | 216 | 81646 |
| 1728318600 | 217 | 1 | 0.46 | 217.5 | 217.5 | 212.5 | 56233 |
| 1728059400 | 216 | -1 | -0.46 | 216.5 | 220 | 213.5 | 74146 |
| 1727973000 | 217 | -2 | -0.91 | 217.5 | 219 | 216 | 54205 |
| 1727886600 | 219 | -7 | -3.10 | 223 | 223.5 | 218 | 37208 |
| 1727800200 | 226 | 1 | 0.44 | 227.5 | 228 | 224.5 | 138908 |
| 1727713800 | 225 | -3 | -1.32 | 229 | 230 | 225 | 161098 |
| 1727454600 | 228 | -1 | -0.44 | 235 | 235 | 225 | 167083 |
| 1727368200 | 229 | 0 | 0.00 | 230.5 | 231.5 | 229 | 136345 |
| 1727281800 | 229 | 2.5 | 1.10 | 234.5 | 234.5 | 227 | 43428 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
