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 | 7 | 3.38164251208 | 207 | 220 | 207 | 84121 | 211.75325622 | DE |
| 4 | 9 | 4.39024390244 | 205 | 220 | 174 | 95904 | 191.98456661 | DE |
| 12 | 32.2 | 17.7117711771 | 181.8 | 220 | 171.6 | 215737 | 188.75091503 | DE |
| 26 | 11 | 5.41871921182 | 203 | 220 | 167.2 | 180177 | 187.41083532 | DE |
| 52 | 9.5 | 4.64547677262 | 204.5 | 259 | 167.2 | 170829 | 205.10025858 | DE |
| 156 | -228.5 | -51.6384180791 | 442.5 | 452 | 167.2 | 147622 | 247.7410166 | DE |
| 260 | -133 | -38.3285302594 | 347 | 507 | 167.2 | 134572 | 297.01104927 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 214 | 0 | 0.00 | 220 | 220 | 213 | 440370 |
| 1745512200 | 214 | 2.5 | 1.18 | 220 | 220 | 208 | 25565 |
| 1745425800 | 211.5 | 0 | 0.00 | 210 | 214 | 208 | 55483 |
| 1745339400 | 211.5 | 3 | 1.44 | 207 | 219.5 | 207 | 171315 |
| 1744907400 | 208.5 | 4 | 1.96 | 207 | 208.5 | 203 | 45097 |
| 1744821000 | 204.5 | 4.9 | 2.45 | 190.2 | 204.5 | 190 | 79679 |
| 1744734600 | 199.6 | 2.6 | 1.32 | 200 | 201 | 196.2 | 64345 |
| 1744648200 | 197 | 11 | 5.91 | 187.6 | 197.4 | 187.6 | 95852 |
| 1744389000 | 186 | 12 | 6.90 | 176.8 | 190.2 | 176.6 | 236850 |
| 1744302600 | 174 | -4.2 | -2.36 | 178.2 | 184 | 174 | 162413 |
| 1744216200 | 178.2 | -1 | -0.56 | 174.6 | 179.2 | 174.6 | 102094 |
| 1744129800 | 179.2 | 2.2 | 1.24 | 175 | 182.8 | 175 | 96685 |
| 1744043400 | 177 | -9.4 | -5.04 | 185 | 185.4 | 177 | 91879 |
| 1743784200 | 186.4 | -6 | -3.12 | 194 | 201.5 | 186.4 | 120665 |
| 1743697800 | 192.4 | 0.2 | 0.10 | 186.2 | 195 | 186.2 | 52580 |
| 1743611400 | 192.2 | -3 | -1.54 | 196.4 | 196.4 | 192.2 | 39280 |
| 1743525000 | 195.2 | -1.8 | -0.91 | 196 | 199 | 195 | 149752 |
| 1743438600 | 197 | -8 | -3.90 | 205 | 205 | 196.6 | 66465 |
| 1743183000 | 205 | 7.8 | 3.96 | 205 | 209.5 | 204.5 | 45508 |
| 1743096600 | 197.2 | -1.2 | -0.60 | 198 | 200 | 196.4 | 79591 |
| 1743010200 | 198.4 | 5.4 | 2.80 | 186.6 | 198.4 | 186.6 | 69588 |
| 1742923800 | 193 | 0.4 | 0.21 | 183.6 | 199.8 | 183.6 | 34381 |
| 1742837400 | 192.6 | -2.4 | -1.23 | 193.6 | 193.8 | 191.6 | 48135 |
| 1742578200 | 195 | 2 | 1.04 | 193.2 | 195 | 187 | 2452013 |
| 1742491800 | 193 | 2 | 1.05 | 192.4 | 195.2 | 190.2 | 142714 |
| 1742405400 | 191 | 0 | 0.00 | 184 | 192.2 | 183.2 | 235787 |
| 1742319000 | 191 | -4.6 | -2.35 | 199 | 199 | 186.2 | 141578 |
| 1742232600 | 195.6 | 4.6 | 2.41 | 198.4 | 198.4 | 191.2 | 146638 |
| 1741973400 | 191 | 0.4 | 0.21 | 196.4 | 196.4 | 188.6 | 48485 |
| 1741887000 | 190.6 | 0.6 | 0.32 | 197 | 197 | 188 | 43254 |
| 1741800600 | 190 | 0.2 | 0.11 | 196 | 196 | 189.2 | 72646 |
| 1741714200 | 189.8 | -0.2 | -0.11 | 187 | 190.4 | 187 | 145920 |
| 1741627800 | 190 | 2.2 | 1.17 | 196 | 196 | 187 | 40434 |
| 1741368600 | 187.8 | 0.8 | 0.43 | 181.4 | 188.4 | 181.4 | 30358 |
| 1741282200 | 187 | -0.6 | -0.32 | 196 | 196 | 186 | 76215 |
| 1741195800 | 187.6 | 1.6 | 0.86 | 187.6 | 187.6 | 187.6 | 108019 |
| 1741109400 | 186 | -1.4 | -0.75 | 186.6 | 187.6 | 185.8 | 149533 |
| 1741023000 | 187.4 | 1 | 0.54 | 195.6 | 195.6 | 185.2 | 36016 |
| 1740763800 | 186.4 | -0.6 | -0.32 | 186.4 | 186.4 | 185 | 179734 |
| 1740677400 | 187 | 1.2 | 0.65 | 196.8 | 196.8 | 185.2 | 147240 |
| 1740591000 | 185.8 | -0.2 | -0.11 | 194.8 | 194.8 | 185.2 | 482883 |
| 1740504600 | 186 | -2 | -1.06 | 182.2 | 187.2 | 182.2 | 342085 |
| 1740418200 | 188 | 2.4 | 1.29 | 185.4 | 189.8 | 185.4 | 440761 |
| 1740159000 | 185.6 | -0.6 | -0.32 | 189 | 189 | 185.4 | 490235 |
| 1740072600 | 186.2 | -0.4 | -0.21 | 188 | 188 | 182.6 | 172000 |
| 1739986200 | 186.6 | -1.6 | -0.85 | 188.2 | 190.2 | 186 | 218997 |
| 1739899800 | 188.2 | 0.2 | 0.11 | 187.2 | 188.8 | 187.2 | 87491 |
| 1739813400 | 188 | 1 | 0.53 | 186 | 188.4 | 186 | 75774 |
| 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 |
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
