HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/11/2014 147.99p 149.59p 147.99p 149.59p 1733579
04/11/2014 146.90p 148.59p 146.70p 148.59p 1745765
03/11/2014 147.80p 147.80p 146.80p 147.10p 1945216
31/10/2014 148.09p 148.29p 147.30p 147.90p 1848979
30/10/2014 145.60p 148.09p 145.60p 148.09p 3602224
29/10/2014 145.40p 146.30p 145.40p 145.60p 1071733
28/10/2014 145.70p 145.80p 145.40p 145.70p 712206
27/10/2014 145.00p 145.90p 145.00p 145.60p 1463753
24/10/2014 145.30p 145.90p 144.80p 145.20p 1697536
23/10/2014 146.00p 146.00p 145.10p 145.40p 1850726
22/10/2014 145.40p 146.10p 145.20p 146.00p 635262
21/10/2014 145.90p 146.10p 145.50p 146.10p 2174341
20/10/2014 145.50p 145.90p 145.10p 145.90p 1045146
17/10/2014 145.30p 145.50p 144.90p 145.50p 1041729
16/10/2014 144.50p 145.30p 144.30p 145.00p 2146623
15/10/2014 146.10p 146.10p 144.17p 144.70p 1561526
14/10/2014 145.70p 145.70p 145.00p 145.40p 1522662
13/10/2014 145.50p 145.90p 145.30p 145.40p 2031798
10/10/2014 144.70p 146.00p 144.20p 145.70p 1240624
09/10/2014 145.20p 145.90p 144.80p 145.10p 2243168
08/10/2014 145.60p 146.40p 145.20p 145.50p 1851881
07/10/2014 145.60p 145.60p 144.70p 145.60p 2509622
06/10/2014 144.50p 145.60p 144.20p 145.30p 1245274
03/10/2014 145.40p 145.40p 144.20p 144.40p 3004454
02/10/2014 143.70p 145.20p 143.50p 145.00p 3062234
01/10/2014 143.70p 144.10p 143.70p 144.00p 1829027
30/09/2014 144.00p 144.40p 143.50p 143.80p 2467234
29/09/2014 143.80p 144.10p 143.50p 143.90p 2568879
26/09/2014 143.60p 144.10p 143.28p 143.50p 953790
25/09/2014 144.50p 144.70p 143.80p 144.00p 2277349
24/09/2014 143.90p 144.70p 143.30p 144.30p 1876898
23/09/2014 142.61p 143.70p 142.31p 143.30p 2778955
22/09/2014 143.20p 143.20p 142.41p 142.91p 2183020
19/09/2014 143.01p 144.12p 142.71p 142.71p 4201652
18/09/2014 140.01p 142.11p 139.85p 142.01p 3252375
17/09/2014 142.01p 142.25p 139.81p 140.11p 4732060
16/09/2014 143.70p 143.96p 141.91p 142.11p 3115354
15/09/2014 143.40p 144.10p 143.40p 143.80p 791127
12/09/2014 143.10p 143.70p 143.10p 143.70p 3524797
11/09/2014 143.70p 143.90p 143.20p 143.30p 2730018
10/09/2014 143.70p 144.20p 143.30p 143.50p 3295123
09/09/2014 145.30p 145.30p 143.80p 143.90p 1229294
08/09/2014 145.20p 145.83p 144.40p 144.50p 1532930
05/09/2014 145.60p 145.70p 145.20p 145.40p 1163996
04/09/2014 144.90p 145.60p 144.40p 145.30p 3038919
03/09/2014 145.40p 145.40p 144.40p 144.90p 3178265
02/09/2014 145.90p 146.20p 144.40p 145.20p 4462854
01/09/2014 146.50p 146.65p 145.82p 146.10p 2048322
29/08/2014 146.10p 146.20p 145.70p 146.10p 2205218
28/08/2014 145.90p 146.50p 145.70p 145.80p 2865428
27/08/2014 144.70p 146.07p 144.50p 145.80p 2710484
26/08/2014 143.40p 144.60p 142.90p 144.40p 1516123
22/08/2014 142.91p 143.11p 142.41p 142.71p 1348735
21/08/2014 143.20p 143.20p 142.41p 142.61p 891306
20/08/2014 143.70p 144.51p 142.71p 142.81p 1680085
19/08/2014 145.40p 145.60p 144.80p 145.20p 1340639
18/08/2014 145.20p 145.50p 144.60p 145.30p 899339
15/08/2014 144.80p 145.00p 144.40p 144.80p 1893504
14/08/2014 143.70p 145.10p 143.60p 145.10p 1307101
13/08/2014 144.50p 144.60p 143.70p 144.50p 1064464
12/08/2014 144.00p 144.50p 143.60p 144.50p 1045750
11/08/2014 144.50p 144.50p 143.80p 144.40p 1746660
08/08/2014 143.70p 144.50p 143.70p 144.10p 1980930
07/08/2014 143.50p 143.90p 143.20p 143.80p 1702079
06/08/2014 143.10p 143.60p 142.21p 143.60p 1928472
05/08/2014 143.60p 143.60p 142.31p 143.01p 4131701
04/08/2014 144.20p 144.20p 143.01p 143.20p 4659112
01/08/2014 144.00p 144.20p 143.60p 144.10p 2387738
31/07/2014 144.20p 144.40p 143.80p 143.90p 2423874
30/07/2014 143.80p 144.05p 143.50p 143.80p 2711284
29/07/2014 142.11p 144.70p 142.09p 143.40p 3446108
28/07/2014 142.11p 142.11p 141.31p 141.71p 1460984
25/07/2014 141.31p 141.91p 141.31p 141.51p 1181908
24/07/2014 141.71p 142.01p 141.46p 141.81p 1073199
23/07/2014 140.41p 141.71p 140.18p 141.61p 1461238
22/07/2014 139.91p 140.41p 139.91p 140.21p 1037487
21/07/2014 140.51p 140.54p 140.01p 140.31p 1015284
18/07/2014 139.91p 140.51p 139.81p 140.51p 1680234
17/07/2014 140.21p 140.41p 139.51p 140.41p 1461461
16/07/2014 140.81p 140.81p 140.11p 140.41p 1517092
15/07/2014 140.51p 141.01p 140.31p 140.31p 1771009
14/07/2014 140.21p 141.01p 139.81p 140.81p 930796
11/07/2014 139.91p 140.21p 139.31p 140.21p 995248
10/07/2014 139.91p 140.01p 139.21p 139.91p 569423
09/07/2014 138.81p 139.39p 138.61p 139.21p 929802
08/07/2014 138.81p 139.41p 138.61p 139.11p 659423
07/07/2014 140.01p 140.21p 138.71p 139.11p 1579491
04/07/2014 139.21p 140.21p 139.21p 140.21p 1113245
03/07/2014 139.81p 139.91p 139.01p 139.71p 2121447
02/07/2014 139.71p 139.91p 139.47p 139.81p 1852238
01/07/2014 139.11p 140.11p 139.11p 139.91p 2315334
30/06/2014 139.61p 139.61p 139.31p 139.61p 2102016
27/06/2014 140.81p 140.81p 139.31p 139.41p 1690724
26/06/2014 140.41p 140.81p 139.71p 140.81p 2478202
25/06/2014 140.41p 140.41p 139.61p 139.71p 702506
24/06/2014 139.91p 140.26p 139.01p 139.61p 2208222
23/06/2014 139.71p 140.51p 136.72p 139.61p 1621393
20/06/2014 139.51p 140.71p 139.11p 140.61p 2466246
19/06/2014 138.71p 139.21p 138.24p 139.11p 1638644
18/06/2014 136.92p 138.81p 136.66p 138.81p 1070339
17/06/2014 136.42p 136.92p 136.27p 136.62p 1779454
16/06/2014 136.72p 137.42p 135.32p 136.52p 1689988
13/06/2014 137.82p 138.36p 136.82p 137.42p 1546995
12/06/2014 138.71p 139.31p 138.02p 138.21p 2039007
11/06/2014 139.61p 139.61p 138.68p 138.91p 1092221
10/06/2014 139.31p 139.71p 138.91p 139.71p 701441
09/06/2014 139.31p 139.31p 138.41p 139.21p 1084560
06/06/2014 137.62p 139.01p 137.62p 139.01p 1487940
05/06/2014 138.02p 138.12p 137.42p 138.12p 693980
04/06/2014 137.42p 138.02p 137.12p 137.72p 2168834
03/06/2014 138.02p 138.09p 137.12p 137.52p 1460384
02/06/2014 136.62p 137.92p 136.22p 137.72p 2926963
30/05/2014 136.22p 136.62p 136.12p 136.62p 952119
29/05/2014 136.22p 136.52p 135.92p 136.52p 2277204
28/05/2014 137.12p 137.12p 136.12p 136.42p 2769842
27/05/2014 136.72p 137.12p 136.38p 137.12p 1433645
23/05/2014 136.82p 137.12p 136.72p 137.12p 895535
22/05/2014 136.82p 137.02p 136.22p 136.92p 1548159
21/05/2014 136.02p 136.72p 135.22p 136.72p 2322506
20/05/2014 138.21p 138.71p 137.92p 138.41p 1915085
19/05/2014 138.02p 138.61p 137.82p 137.92p 1438640
16/05/2014 138.31p 138.61p 137.77p 138.21p 1640160
15/05/2014 138.51p 138.61p 137.72p 138.21p 1254606
14/05/2014 139.11p 139.41p 138.51p 138.61p 987913
13/05/2014 138.61p 139.61p 138.41p 138.91p 2452274
12/05/2014 138.31p 138.41p 137.32p 138.41p 1438179
09/05/2014 137.72p 138.02p 137.42p 137.82p 1142679
08/05/2014 137.52p 137.92p 137.22p 137.72p 1274986
07/05/2014 137.32p 137.52p 136.82p 137.52p 1064724
06/05/2014 136.62p 137.22p 135.82p 137.22p 2158889
02/05/2014 135.82p 136.52p 135.82p 135.82p 925929
01/05/2014 136.72p 136.72p 135.92p 136.32p 3666273
30/04/2014 137.82p 137.82p 135.92p 135.92p 2358560
29/04/2014 137.42p 137.92p 137.02p 137.42p 3377290
28/04/2014 137.62p 138.05p 136.72p 137.62p 2875456
25/04/2014 138.12p 138.12p 137.22p 137.62p 974915
24/04/2014 138.21p 138.61p 137.22p 137.72p 2966409
23/04/2014 138.81p 139.01p 137.52p 138.51p 1986695
22/04/2014 139.01p 139.01p 138.50p 139.01p 1717553
17/04/2014 138.81p 139.01p 138.46p 138.71p 758795
16/04/2014 138.71p 139.01p 138.51p 138.81p 1943852
15/04/2014 138.71p 139.01p 138.37p 139.01p 1506141
14/04/2014 138.12p 138.71p 138.02p 138.71p 2530122
11/04/2014 137.12p 138.21p 137.12p 138.21p 2017354
10/04/2014 137.72p 138.12p 137.22p 137.92p 2336560
09/04/2014 137.02p 137.52p 136.72p 137.52p 5660608
08/04/2014 137.82p 137.82p 137.02p 137.42p 1834442
07/04/2014 137.32p 137.82p 136.82p 137.82p 2071915
04/04/2014 136.72p 137.32p 136.12p 136.82p 1932551
03/04/2014 135.72p 136.62p 135.72p 136.62p 2124604
02/04/2014 135.92p 136.42p 135.72p 135.92p 1030255
01/04/2014 136.32p 136.32p 135.62p 135.92p 1057791
31/03/2014 136.62p 136.62p 135.42p 135.62p 3178082
28/03/2014 135.92p 136.42p 135.42p 135.42p 1295935
27/03/2014 135.92p 136.62p 135.65p 136.12p 1648288
26/03/2014 134.82p 135.92p 134.32p 135.62p 1174739
25/03/2014 137.32p 137.52p 135.02p 135.12p 6965826
24/03/2014 137.72p 138.31p 137.05p 137.62p 2396284
21/03/2014 137.62p 138.07p 137.02p 137.72p 1867247
20/03/2014 138.12p 138.61p 137.52p 137.92p 1629010
19/03/2014 136.42p 138.71p 136.42p 138.02p 1704390
18/03/2014 136.62p 136.72p 136.02p 136.72p 2390341
17/03/2014 136.12p 136.32p 135.42p 136.02p 842150
14/03/2014 135.22p 136.22p 135.22p 135.92p 1213821
13/03/2014 135.32p 135.72p 134.82p 135.72p 954365
12/03/2014 135.82p 136.52p 135.50p 135.62p 1030196
11/03/2014 136.82p 136.92p 135.92p 136.52p 974922
10/03/2014 136.82p 136.82p 135.72p 136.22p 1306818
07/03/2014 137.22p 137.55p 136.22p 136.52p 1773946
06/03/2014 137.92p 138.41p 137.22p 137.32p 844866
05/03/2014 137.72p 138.12p 137.52p 137.92p 912633
04/03/2014 137.72p 138.12p 137.12p 138.02p 1872028
03/03/2014 137.22p 137.97p 136.82p 137.12p 1210150
28/02/2014 138.21p 138.21p 137.59p 137.92p 956758
27/02/2014 136.82p 138.12p 136.22p 137.62p 1927591
26/02/2014 137.22p 137.52p 136.52p 136.72p 1808655
25/02/2014 138.51p 139.01p 137.02p 137.32p 4321259
24/02/2014 138.91p 139.56p 138.76p 139.01p 3294445
21/02/2014 139.01p 139.21p 138.42p 139.21p 1104012
20/02/2014 137.92p 139.01p 137.92p 139.01p 1553186
19/02/2014 137.32p 139.21p 137.32p 138.71p 2757464
18/02/2014 137.72p 138.31p 137.02p 137.92p 1559824
17/02/2014 138.31p 138.31p 137.42p 138.31p 1192366
14/02/2014 136.62p 138.21p 136.12p 138.21p 2643199
13/02/2014 136.42p 136.72p 136.12p 136.72p 1265242
12/02/2014 135.72p 136.42p 135.72p 136.42p 1385655
11/02/2014 134.62p 136.42p 134.24p 136.42p 1989007
10/02/2014 133.03p 134.62p 133.03p 134.62p 1651382
07/02/2014 133.23p 133.37p 132.74p 133.33p 860828
06/02/2014 133.23p 133.52p 132.94p 133.23p 908619
05/02/2014 132.73p 133.62p 132.73p 133.23p 892883
04/02/2014 133.92p 133.92p 133.03p 133.42p 1146798
03/02/2014 134.12p 134.63p 133.62p 133.72p 2392556
31/01/2014 134.12p 134.62p 133.82p 134.52p 1670573
30/01/2014 133.52p 134.12p 133.42p 133.92p 2052065
29/01/2014 134.12p 134.12p 133.42p 133.52p 985804
28/01/2014 133.72p 134.12p 133.42p 134.12p 981489
27/01/2014 134.22p 134.22p 133.03p 133.62p 3673130
24/01/2014 133.62p 134.22p 133.33p 134.02p 1501177
23/01/2014 133.33p 134.32p 133.33p 134.22p 1271319

*Close Price adjusted for both dividends and splits