HICL Infrastructure (HICL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. HICL Infrastructure

Date Open High Low Close* Volume
03/04/2017 169.30p 169.90p 169.00p 169.70p 3165152
31/03/2017 169.10p 169.40p 168.20p 169.00p 2857136
30/03/2017 168.80p 169.26p 167.86p 168.80p 2599484
29/03/2017 169.00p 169.60p 168.10p 168.90p 3145335
28/03/2017 168.20p 169.80p 167.98p 169.20p 6952002
27/03/2017 168.60p 168.80p 167.00p 168.60p 6841074
24/03/2017 166.70p 168.80p 159.00p 168.60p 7941025
23/03/2017 164.80p 167.45p 164.60p 166.80p 6105027
22/03/2017 163.40p 165.81p 163.32p 165.20p 15308752
21/03/2017 164.20p 164.50p 162.10p 162.20p 2755428
20/03/2017 164.80p 165.10p 163.70p 164.60p 2231565
17/03/2017 163.80p 164.70p 163.00p 164.70p 2760860
16/03/2017 165.80p 165.80p 163.86p 164.10p 2781837
15/03/2017 165.70p 165.70p 164.10p 165.30p 1385252
14/03/2017 164.80p 165.80p 164.80p 165.30p 2069634
13/03/2017 166.00p 166.00p 164.70p 165.10p 982541
10/03/2017 165.40p 165.80p 164.60p 165.70p 2420683
09/03/2017 164.30p 165.70p 164.20p 164.80p 1417963
08/03/2017 164.80p 166.08p 164.30p 165.00p 2310202
07/03/2017 164.30p 164.80p 162.90p 164.80p 1363125
06/03/2017 162.80p 164.40p 162.70p 164.30p 2443162
03/03/2017 163.70p 164.00p 162.65p 163.40p 2911555
02/03/2017 164.60p 164.60p 162.65p 163.20p 2915717
01/03/2017 166.20p 166.20p 164.10p 165.50p 1826884
28/02/2017 165.00p 166.08p 165.00p 165.20p 1717459
27/02/2017 165.20p 166.20p 164.50p 165.50p 2079733
24/02/2017 165.50p 167.99p 164.80p 165.80p 6235503
23/02/2017 166.16p 167.16p 165.16p 166.56p 2679854
22/02/2017 169.05p 169.05p 165.16p 165.86p 3412878
21/02/2017 168.55p 168.75p 167.95p 168.65p 1692252
20/02/2017 166.16p 168.65p 166.16p 168.35p 2392408
17/02/2017 165.06p 166.66p 164.71p 166.66p 1777635
16/02/2017 164.16p 164.96p 163.16p 164.76p 2211618
15/02/2017 165.06p 165.06p 164.26p 164.66p 1666886
14/02/2017 165.06p 165.16p 164.36p 164.96p 2323504
13/02/2017 164.66p 165.16p 163.91p 164.96p 1685470
10/02/2017 164.36p 164.66p 163.16p 164.66p 1562763
09/02/2017 163.06p 164.46p 162.46p 164.06p 2973789
08/02/2017 161.37p 163.56p 160.21p 163.16p 2672489
07/02/2017 160.37p 160.87p 160.07p 160.47p 2002527
06/02/2017 160.57p 160.67p 159.97p 160.17p 1537220
03/02/2017 161.07p 161.07p 160.07p 160.17p 965333
02/02/2017 160.37p 160.87p 159.47p 160.57p 1884300
01/02/2017 161.07p 161.07p 159.97p 160.17p 1932120
31/01/2017 160.67p 161.27p 159.67p 160.67p 1543972
30/01/2017 160.87p 161.00p 159.77p 160.17p 1190750
27/01/2017 161.27p 162.25p 159.97p 160.27p 2558426
26/01/2017 162.96p 163.76p 161.47p 161.57p 1453638
25/01/2017 163.66p 163.76p 161.87p 163.06p 1792592
24/01/2017 160.47p 163.86p 160.17p 163.26p 2822699
23/01/2017 160.87p 161.12p 159.47p 160.17p 1797318
20/01/2017 161.17p 161.47p 160.67p 160.97p 986137
19/01/2017 161.97p 161.97p 161.07p 161.17p 1172230
18/01/2017 162.27p 162.27p 161.37p 161.77p 1221354
17/01/2017 161.67p 162.56p 161.27p 162.17p 2226742
16/01/2017 161.67p 162.46p 160.67p 161.47p 1502039
13/01/2017 161.07p 162.46p 160.77p 162.27p 1342853
12/01/2017 162.46p 163.06p 160.87p 161.17p 2783273
11/01/2017 162.56p 163.06p 161.77p 162.46p 2245421
10/01/2017 163.36p 163.36p 162.37p 162.76p 2828814
09/01/2017 162.76p 163.46p 162.73p 162.86p 1391936
06/01/2017 163.26p 163.56p 162.37p 162.96p 2093169
05/01/2017 163.86p 164.33p 162.76p 163.36p 2194846
04/01/2017 165.16p 165.16p 163.16p 164.06p 3897895
03/01/2017 164.36p 165.64p 163.46p 164.86p 2509052
30/12/2016 163.26p 164.36p 163.16p 164.26p 433821
29/12/2016 162.96p 164.03p 162.86p 163.46p 843599
28/12/2016 164.06p 164.06p 162.37p 162.96p 1329505
23/12/2016 163.66p 163.76p 163.16p 163.16p 734175
22/12/2016 163.96p 165.56p 163.56p 164.16p 1415938
21/12/2016 163.76p 165.16p 163.16p 163.76p 2765845
20/12/2016 163.86p 165.16p 163.26p 165.16p 2149416
19/12/2016 166.96p 167.36p 162.13p 163.66p 2540859
16/12/2016 166.26p 168.65p 164.76p 164.76p 4900925
15/12/2016 167.16p 167.36p 165.66p 165.66p 4415242
14/12/2016 167.95p 168.25p 166.81p 167.55p 2384754
13/12/2016 167.26p 168.12p 166.56p 168.05p 3449486
12/12/2016 167.06p 167.26p 165.98p 167.06p 2064330
09/12/2016 167.65p 167.95p 166.09p 166.46p 1725751
08/12/2016 164.46p 167.85p 164.11p 167.26p 1975116
07/12/2016 162.46p 164.36p 162.11p 164.26p 4291174
06/12/2016 162.17p 162.27p 160.97p 162.07p 1860008
05/12/2016 162.86p 162.86p 161.97p 161.97p 2139932
02/12/2016 159.17p 163.86p 159.17p 162.37p 3277884
01/12/2016 160.67p 160.67p 158.47p 159.27p 2056860
30/11/2016 160.67p 160.67p 158.47p 159.17p 2195237
29/11/2016 160.37p 160.37p 159.57p 159.77p 2349154
28/11/2016 161.97p 162.63p 159.57p 160.37p 1971744
25/11/2016 163.96p 163.96p 161.87p 162.27p 1965546
24/11/2016 163.66p 164.06p 162.99p 163.46p 1780108
23/11/2016 166.56p 166.56p 165.26p 165.46p 1662484
22/11/2016 168.25p 168.25p 165.86p 165.86p 2203149
21/11/2016 167.26p 167.40p 166.36p 166.66p 1852792
18/11/2016 167.75p 168.15p 166.76p 167.06p 1549966
17/11/2016 167.85p 168.15p 167.19p 168.05p 2073964
16/11/2016 167.85p 167.95p 166.66p 167.26p 2274438
15/11/2016 166.96p 167.85p 166.16p 167.26p 2591727
14/11/2016 167.95p 168.37p 165.56p 167.16p 2052649
11/11/2016 169.95p 170.20p 167.85p 168.25p 1935979
10/11/2016 170.65p 170.86p 169.95p 170.25p 4015427
09/11/2016 169.65p 170.65p 168.56p 170.65p 1491362
08/11/2016 170.15p 170.56p 169.65p 170.25p 707185
07/11/2016 171.85p 171.85p 170.15p 170.25p 1408790
04/11/2016 170.75p 170.75p 169.49p 170.55p 1474657
03/11/2016 170.05p 170.55p 169.71p 170.05p 1074545
02/11/2016 170.55p 170.62p 169.95p 170.15p 1594551
01/11/2016 170.25p 170.63p 169.95p 170.05p 1271092
31/10/2016 170.15p 170.76p 169.65p 170.25p 1539944
28/10/2016 170.55p 170.65p 169.65p 170.35p 1158901
27/10/2016 170.65p 170.65p 169.65p 170.05p 908943
26/10/2016 170.95p 170.95p 170.05p 170.15p 1131646
25/10/2016 170.85p 170.85p 170.45p 170.85p 1608994
24/10/2016 170.95p 170.95p 170.25p 170.45p 1108030
21/10/2016 170.85p 170.85p 170.35p 170.45p 1199917
20/10/2016 170.65p 170.98p 170.35p 170.55p 1709686
19/10/2016 171.05p 171.05p 170.35p 170.65p 1191599
18/10/2016 171.35p 171.35p 170.35p 170.55p 2502352
17/10/2016 170.55p 171.15p 170.25p 170.25p 1208339
14/10/2016 171.65p 171.65p 170.45p 170.65p 2210859
13/10/2016 171.35p 171.35p 170.65p 171.05p 4207068
12/10/2016 171.05p 171.75p 170.45p 171.15p 3441170
11/10/2016 171.65p 171.65p 170.45p 170.55p 2008126
10/10/2016 171.85p 172.64p 170.85p 170.85p 2183236
07/10/2016 172.64p 172.64p 170.75p 170.95p 2077642
06/10/2016 173.64p 173.84p 171.65p 171.85p 1589559
05/10/2016 173.54p 173.58p 172.64p 173.14p 1612156
04/10/2016 169.75p 174.44p 169.71p 173.14p 5597560
03/10/2016 168.85p 170.25p 168.85p 169.65p 2188462
30/09/2016 169.15p 169.96p 168.95p 169.35p 1887502
29/09/2016 170.65p 171.05p 169.25p 169.45p 3266283
28/09/2016 169.95p 169.95p 169.55p 169.75p 1970008
27/09/2016 171.15p 171.15p 169.44p 169.65p 3474415
26/09/2016 172.34p 172.34p 169.65p 170.55p 1223284
23/09/2016 171.65p 172.64p 169.76p 171.55p 2205518
22/09/2016 175.64p 175.64p 170.25p 171.45p 3010695
21/09/2016 176.74p 176.74p 174.64p 175.04p 2041364
20/09/2016 176.14p 176.54p 174.94p 175.54p 2028859
19/09/2016 176.64p 176.74p 174.64p 176.04p 1574794
16/09/2016 178.43p 179.43p 178.03p 179.33p 2953209
15/09/2016 178.33p 178.43p 177.43p 178.03p 911349
14/09/2016 177.43p 178.94p 177.19p 177.63p 1052411
13/09/2016 178.53p 178.60p 176.14p 177.53p 1888933
12/09/2016 179.23p 179.53p 177.63p 178.53p 1204884
09/09/2016 178.93p 180.05p 177.93p 178.73p 3114488
08/09/2016 178.53p 179.63p 178.03p 178.93p 758934
07/09/2016 177.73p 179.03p 177.03p 178.33p 1012026
06/09/2016 178.83p 178.93p 177.27p 178.23p 1258973
05/09/2016 180.03p 180.03p 177.93p 178.53p 1413612
02/09/2016 179.03p 180.63p 178.31p 179.33p 3183587
01/09/2016 176.04p 178.83p 175.54p 178.63p 2013707
31/08/2016 174.14p 176.24p 173.85p 175.94p 1735536
30/08/2016 174.34p 175.38p 173.84p 174.14p 1358455
26/08/2016 173.64p 175.14p 173.64p 174.44p 2061790
25/08/2016 176.54p 176.54p 173.14p 173.64p 2332471
24/08/2016 175.84p 177.03p 175.84p 176.84p 1806666
23/08/2016 176.24p 176.84p 175.64p 176.84p 1077287
22/08/2016 177.63p 177.63p 175.34p 175.94p 1343687
19/08/2016 176.84p 177.63p 175.94p 177.43p 1156625
18/08/2016 176.34p 177.13p 175.64p 176.74p 790745
17/08/2016 178.13p 178.13p 175.64p 176.54p 1314539
16/08/2016 179.23p 180.04p 176.64p 176.64p 2020058
15/08/2016 183.02p 183.52p 179.13p 179.13p 1445627
12/08/2016 179.33p 182.62p 178.83p 182.22p 1685057
11/08/2016 176.14p 179.33p 176.14p 178.73p 2326627
10/08/2016 181.53p 181.96p 175.84p 176.44p 2658434
09/08/2016 185.12p 185.12p 179.83p 181.63p 1331469
08/08/2016 184.12p 184.92p 183.12p 184.72p 7564224
05/08/2016 182.32p 185.12p 181.20p 183.52p 3161848
04/08/2016 177.13p 182.32p 176.14p 182.22p 3092292
03/08/2016 176.54p 177.03p 175.74p 176.24p 1331538
02/08/2016 174.64p 176.64p 174.64p 176.24p 3902018
01/08/2016 173.94p 175.04p 173.84p 174.74p 1845830
29/07/2016 173.94p 174.44p 173.14p 174.14p 1620863
28/07/2016 172.64p 174.64p 172.64p 174.14p 1250869
27/07/2016 172.34p 174.44p 171.85p 172.94p 2194472
26/07/2016 170.75p 172.34p 170.75p 172.24p 1975833
25/07/2016 170.95p 171.65p 170.39p 171.05p 2238752
22/07/2016 170.85p 170.85p 170.05p 170.25p 2302698
21/07/2016 170.65p 171.15p 169.62p 170.55p 1238828
20/07/2016 169.65p 172.08p 169.65p 170.85p 3341392
19/07/2016 170.55p 170.55p 169.25p 169.85p 1176630
18/07/2016 170.25p 171.05p 168.85p 170.45p 1793382
15/07/2016 169.85p 170.65p 168.65p 169.65p 1596315
14/07/2016 170.35p 170.85p 169.25p 170.25p 1846567
13/07/2016 170.25p 170.65p 169.15p 170.05p 1982958
12/07/2016 170.15p 170.75p 169.05p 170.15p 2750414
11/07/2016 169.75p 171.25p 169.45p 170.25p 1651990
08/07/2016 169.55p 170.25p 169.05p 169.65p 1298423
07/07/2016 169.15p 170.55p 169.15p 169.95p 2187752
06/07/2016 169.75p 170.25p 169.15p 169.95p 2288589
05/07/2016 170.85p 170.85p 167.95p 169.15p 2972848
04/07/2016 169.35p 170.85p 169.35p 170.15p 1902337
01/07/2016 170.75p 171.55p 169.15p 170.05p 2699865
30/06/2016 172.74p 172.75p 169.15p 170.15p 2137864
29/06/2016 167.95p 174.14p 167.95p 172.34p 2461728
28/06/2016 166.66p 168.95p 165.42p 167.55p 4713715
27/06/2016 167.16p 167.16p 164.36p 164.96p 3297275
24/06/2016 160.67p 167.35p 160.67p 167.16p 4285311
23/06/2016 166.46p 167.75p 166.46p 167.65p 1209269
22/06/2016 164.26p 167.35p 164.06p 167.35p 1714910

*Close Price adjusted for both dividends and splits