HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/09/2017 162.80p 162.80p 156.40p 156.60p 4577154
25/09/2017 163.00p 163.40p 162.20p 162.90p 362992
22/09/2017 163.30p 163.30p 162.30p 162.80p 556348
21/09/2017 163.50p 163.50p 163.00p 163.30p 886599
20/09/2017 163.30p 163.50p 162.90p 163.50p 1385300
19/09/2017 163.70p 163.80p 163.10p 163.40p 687512
18/09/2017 163.40p 163.70p 162.80p 163.40p 2057827
15/09/2017 163.90p 163.90p 162.10p 163.00p 2000693
14/09/2017 163.40p 163.70p 163.10p 163.50p 1271621
13/09/2017 163.10p 163.60p 162.90p 163.40p 1110850
12/09/2017 163.90p 163.90p 163.10p 163.40p 1101424
11/09/2017 163.80p 163.80p 163.00p 163.60p 1519467
08/09/2017 163.00p 163.50p 162.00p 163.30p 840393
07/09/2017 164.00p 164.00p 162.70p 163.00p 1240045
06/09/2017 164.00p 164.00p 163.10p 163.50p 1309470
05/09/2017 163.40p 163.90p 162.90p 163.50p 1166688
04/09/2017 162.50p 163.30p 162.00p 162.90p 774155
01/09/2017 162.20p 163.00p 161.90p 162.50p 1054333
31/08/2017 162.70p 163.00p 162.40p 162.60p 970525
30/08/2017 162.40p 163.10p 162.30p 162.90p 730899
29/08/2017 160.50p 163.00p 160.50p 162.50p 3192977
25/08/2017 160.80p 161.50p 160.60p 160.80p 1242363
24/08/2017 160.10p 161.30p 159.60p 161.10p 1211451
23/08/2017 161.90p 162.50p 161.80p 162.00p 525746
22/08/2017 162.70p 162.70p 161.70p 162.00p 415882
21/08/2017 162.50p 163.00p 161.90p 162.00p 2716839
18/08/2017 162.20p 163.00p 162.10p 162.40p 1225123
17/08/2017 161.40p 163.20p 161.40p 162.70p 2274539
16/08/2017 160.20p 162.00p 160.10p 161.90p 3616870
15/08/2017 160.30p 160.30p 160.00p 160.10p 779011
14/08/2017 159.60p 160.10p 159.60p 160.10p 818458
11/08/2017 159.70p 159.80p 159.30p 159.70p 1635374
10/08/2017 160.20p 160.40p 159.60p 159.70p 845068
09/08/2017 159.70p 159.90p 159.50p 159.60p 1202077
08/08/2017 160.00p 160.10p 159.70p 159.90p 821020
07/08/2017 160.20p 160.20p 159.60p 159.90p 501483
04/08/2017 160.30p 160.30p 159.80p 160.00p 801334
03/08/2017 160.20p 160.20p 159.80p 159.90p 1244887
02/08/2017 160.10p 160.10p 159.70p 160.00p 608119
01/08/2017 160.20p 160.20p 159.80p 160.00p 1493849
31/07/2017 159.80p 160.00p 159.80p 160.00p 1571149
28/07/2017 159.80p 160.00p 159.60p 159.60p 962271
27/07/2017 160.90p 160.90p 159.70p 159.70p 1134187
26/07/2017 161.00p 161.00p 160.40p 160.80p 959632
25/07/2017 159.90p 160.80p 159.90p 160.50p 1326547
24/07/2017 160.00p 160.20p 159.50p 159.90p 1844160
21/07/2017 160.20p 160.20p 159.80p 160.00p 1402591
20/07/2017 160.40p 160.40p 159.80p 160.00p 2080402
19/07/2017 160.90p 160.90p 159.90p 160.00p 2880821
18/07/2017 161.30p 161.30p 160.40p 160.50p 1569206
17/07/2017 162.00p 162.30p 161.00p 161.10p 1555185
14/07/2017 163.50p 164.10p 161.60p 161.80p 1829442
13/07/2017 163.00p 164.20p 163.00p 163.80p 1502351
12/07/2017 162.00p 162.90p 161.60p 162.90p 3627326
11/07/2017 161.50p 162.10p 161.30p 161.70p 1916158
10/07/2017 161.50p 162.30p 160.80p 161.40p 1087154
07/07/2017 162.00p 162.20p 161.60p 161.80p 952560
06/07/2017 161.80p 162.30p 161.20p 162.10p 2883328
05/07/2017 160.00p 161.70p 159.90p 161.30p 3997339
04/07/2017 160.20p 160.30p 159.90p 160.00p 752652
03/07/2017 160.80p 160.80p 160.00p 160.20p 1821421
30/06/2017 162.00p 162.20p 160.30p 160.60p 2193619
29/06/2017 163.90p 163.90p 161.30p 161.30p 3746599
28/06/2017 164.10p 164.40p 162.90p 163.70p 1869110
27/06/2017 164.70p 165.00p 164.00p 164.40p 1228914
26/06/2017 165.00p 165.00p 164.60p 164.70p 385519
23/06/2017 164.80p 165.30p 164.50p 164.70p 565798
22/06/2017 164.80p 165.10p 164.60p 164.60p 1103396
21/06/2017 165.10p 165.40p 164.70p 164.70p 808338
20/06/2017 164.90p 165.50p 164.70p 164.90p 1497263
19/06/2017 164.80p 165.50p 164.70p 165.00p 881870
16/06/2017 165.70p 166.10p 164.10p 164.10p 13119171
15/06/2017 166.30p 166.50p 164.80p 165.20p 5021877
14/06/2017 165.00p 166.20p 164.30p 165.60p 4057075
13/06/2017 164.50p 165.00p 164.20p 164.50p 2565183
12/06/2017 164.80p 165.00p 164.10p 164.60p 2482347
09/06/2017 164.30p 165.80p 163.50p 164.40p 5103940
08/06/2017 165.00p 165.10p 164.30p 164.50p 4348124
07/06/2017 164.80p 165.20p 164.60p 164.80p 5158258
06/06/2017 165.10p 165.20p 164.50p 164.80p 8518920
05/06/2017 170.00p 170.00p 164.70p 165.00p 13306977
02/06/2017 170.50p 170.95p 168.50p 169.00p 2911364
01/06/2017 170.80p 171.16p 169.50p 169.90p 3937640
31/05/2017 171.70p 172.50p 170.70p 171.00p 2554787
30/05/2017 172.30p 172.30p 171.00p 171.40p 2468534
26/05/2017 171.20p 172.28p 169.90p 171.50p 2496502
25/05/2017 172.00p 172.20p 170.20p 171.20p 2325206
24/05/2017 172.50p 173.30p 170.84p 171.70p 2715633
23/05/2017 174.70p 175.20p 174.20p 174.40p 1702107
22/05/2017 174.60p 175.25p 173.12p 174.60p 2524747
19/05/2017 173.10p 174.50p 172.00p 173.80p 1698496
18/05/2017 172.90p 174.10p 172.90p 173.80p 1899344
17/05/2017 173.60p 175.50p 172.70p 173.90p 3903207
16/05/2017 172.20p 173.70p 171.94p 173.70p 4444674
15/05/2017 171.70p 172.90p 171.50p 171.90p 1562176
12/05/2017 172.30p 172.90p 171.00p 172.10p 2086114
11/05/2017 172.10p 173.00p 171.83p 172.30p 1516490
10/05/2017 171.80p 173.00p 171.80p 172.80p 1981746
09/05/2017 169.80p 172.00p 169.47p 171.70p 4652957
08/05/2017 169.90p 170.60p 169.07p 170.40p 2375896
05/05/2017 169.50p 169.50p 168.50p 169.20p 2465850
04/05/2017 170.80p 171.22p 169.40p 169.70p 2252557
03/05/2017 171.80p 171.80p 170.50p 170.50p 3161931
02/05/2017 173.00p 173.00p 170.60p 171.40p 3567405
28/04/2017 175.00p 175.00p 173.60p 174.30p 1433040
27/04/2017 173.30p 174.90p 173.30p 174.50p 2249908
26/04/2017 173.20p 174.60p 173.00p 173.80p 1386158
25/04/2017 173.50p 174.68p 173.16p 173.40p 1833201
24/04/2017 173.00p 173.50p 172.19p 173.20p 1714698
21/04/2017 171.50p 173.00p 170.69p 172.80p 4771908
20/04/2017 171.50p 172.40p 170.80p 171.30p 1387446
19/04/2017 171.70p 172.90p 170.98p 172.10p 2497678
18/04/2017 171.80p 171.90p 170.20p 171.40p 1499958
13/04/2017 171.20p 171.70p 170.40p 171.70p 1726987
12/04/2017 170.80p 171.40p 169.91p 171.00p 3160899
11/04/2017 169.20p 170.50p 169.20p 170.00p 2594396
10/04/2017 170.20p 170.30p 169.30p 169.70p 1671583
07/04/2017 168.40p 170.23p 168.15p 170.10p 2609291
06/04/2017 169.00p 169.24p 167.10p 168.20p 3947259
05/04/2017 170.20p 171.50p 169.00p 169.60p 1571996
04/04/2017 169.80p 171.00p 169.50p 171.00p 2074312
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

*Close Price adjusted for both dividends and splits