HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/12/2012 123.55p 123.94p 123.05p 123.94p 428795
24/12/2012 123.94p 123.94p 122.75p 122.75p 654980
21/12/2012 124.64p 124.64p 121.75p 121.75p 3010506
20/12/2012 124.94p 125.19p 119.25p 124.64p 3127192
19/12/2012 124.64p 125.14p 124.54p 125.04p 1481784
18/12/2012 124.64p 124.84p 123.94p 124.74p 1668609
17/12/2012 124.74p 124.74p 124.04p 124.44p 909337
14/12/2012 124.44p 124.74p 124.24p 124.44p 1271791
13/12/2012 124.64p 124.74p 124.24p 124.44p 2148138
12/12/2012 124.94p 124.94p 124.44p 124.64p 1815355
11/12/2012 124.24p 124.94p 124.24p 124.74p 1763622
10/12/2012 124.24p 124.84p 124.24p 124.84p 1200777
07/12/2012 124.34p 124.64p 124.22p 124.54p 1446636
06/12/2012 124.74p 124.74p 124.14p 124.34p 710223
05/12/2012 124.14p 124.74p 124.14p 124.44p 1101448
04/12/2012 124.64p 124.64p 124.14p 124.44p 873902
03/12/2012 124.54p 124.89p 124.34p 124.34p 977187
30/11/2012 125.34p 125.64p 124.44p 124.64p 1217630
29/11/2012 125.54p 125.74p 125.04p 125.14p 1034776
28/11/2012 125.04p 125.74p 118.76p 125.74p 1865124
27/11/2012 124.74p 125.62p 124.74p 125.34p 1752102
26/11/2012 123.74p 125.64p 123.37p 124.94p 1966065
23/11/2012 121.55p 123.55p 120.45p 123.55p 1953768
22/11/2012 121.55p 121.75p 121.35p 121.65p 956554
21/11/2012 122.25p 122.25p 121.35p 121.35p 1859998
20/11/2012 124.54p 124.94p 124.54p 124.84p 1285774
19/11/2012 124.64p 124.84p 124.62p 124.84p 694962
16/11/2012 124.64p 124.94p 124.44p 124.44p 552574
15/11/2012 125.14p 125.34p 124.54p 124.74p 1542064
14/11/2012 125.54p 125.54p 125.14p 125.14p 905818
13/11/2012 125.34p 125.54p 125.04p 125.34p 792250
12/11/2012 125.24p 125.54p 125.24p 125.44p 960056
09/11/2012 125.54p 125.54p 125.04p 125.54p 486015
08/11/2012 125.44p 125.54p 125.24p 125.34p 593828
07/11/2012 125.34p 125.44p 124.94p 125.44p 1054601
06/11/2012 124.94p 125.49p 124.94p 125.44p 1484592
05/11/2012 124.74p 125.24p 124.74p 125.14p 1171677
02/11/2012 124.74p 125.14p 124.54p 125.14p 2167065
01/11/2012 124.54p 124.94p 124.49p 124.94p 727827
31/10/2012 124.14p 124.64p 124.14p 124.64p 1003773
30/10/2012 123.94p 124.44p 123.84p 124.44p 1124630
29/10/2012 123.25p 124.12p 123.25p 123.94p 1302934
26/10/2012 123.25p 123.74p 123.25p 123.65p 1136269
25/10/2012 123.35p 123.55p 123.25p 123.55p 1003495
24/10/2012 123.35p 123.55p 123.25p 123.45p 732738
23/10/2012 123.35p 123.55p 123.25p 123.55p 878345
22/10/2012 123.25p 123.55p 123.25p 123.55p 855427
19/10/2012 123.35p 123.55p 123.25p 123.55p 813769
18/10/2012 123.25p 123.55p 123.25p 123.55p 923351
17/10/2012 123.35p 123.45p 123.05p 123.45p 972363
16/10/2012 122.85p 123.35p 122.75p 123.25p 924302
15/10/2012 122.35p 122.90p 122.35p 122.85p 1840166
12/10/2012 122.75p 122.85p 122.35p 122.75p 691089
11/10/2012 122.65p 123.05p 122.45p 122.75p 1232756
10/10/2012 122.65p 123.05p 122.65p 123.05p 1428773
09/10/2012 122.75p 123.05p 122.55p 122.85p 825221
08/10/2012 122.55p 123.05p 122.55p 122.85p 1139710
05/10/2012 122.45p 122.95p 122.25p 122.95p 1025190
04/10/2012 121.55p 122.45p 121.25p 122.25p 2806005
03/10/2012 121.15p 121.55p 121.15p 121.25p 1629769
02/10/2012 121.15p 121.45p 121.05p 121.45p 1564295
01/10/2012 120.85p 121.15p 120.85p 121.15p 824122
28/09/2012 121.15p 121.25p 120.85p 121.15p 1374815
27/09/2012 120.75p 121.15p 120.75p 121.05p 1060580
26/09/2012 120.85p 121.15p 120.85p 121.15p 1262969
25/09/2012 120.75p 121.27p 120.45p 121.25p 1768021
24/09/2012 119.95p 120.75p 119.95p 120.75p 1359814
21/09/2012 119.75p 120.25p 119.47p 120.25p 3133384
20/09/2012 120.85p 120.85p 119.35p 119.55p 1281892
19/09/2012 121.15p 121.15p 120.65p 120.65p 1510889
18/09/2012 121.75p 121.77p 121.15p 121.15p 970671
17/09/2012 122.35p 122.45p 121.75p 122.05p 1157610
14/09/2012 122.55p 122.55p 122.05p 122.25p 1032326
13/09/2012 121.95p 122.55p 121.85p 122.55p 1023817
12/09/2012 122.75p 122.95p 121.95p 122.05p 1239712
11/09/2012 123.35p 123.35p 122.75p 122.75p 1203742
10/09/2012 123.35p 123.45p 122.95p 123.15p 1482011
07/09/2012 122.85p 123.45p 122.85p 123.45p 1325729
06/09/2012 122.85p 123.15p 122.55p 123.15p 889355
05/09/2012 123.25p 123.25p 122.45p 122.85p 930396
04/09/2012 122.95p 123.10p 122.75p 123.05p 2283769
03/09/2012 122.75p 122.75p 122.65p 122.75p 1153396
31/08/2012 122.65p 123.05p 122.65p 122.75p 1085384
30/08/2012 123.05p 123.05p 122.65p 122.85p 537164
29/08/2012 122.95p 123.07p 122.55p 123.05p 962254
28/08/2012 122.85p 123.36p 122.55p 122.85p 2664249
24/08/2012 123.45p 123.45p 122.45p 122.55p 2892586
23/08/2012 123.35p 123.57p 123.05p 123.25p 910188
22/08/2012 123.74p 123.74p 123.25p 123.35p 1396181
21/08/2012 121.95p 123.74p 121.65p 123.65p 1673012
20/08/2012 121.95p 121.95p 121.45p 121.45p 1133839
17/08/2012 121.15p 121.75p 121.15p 121.65p 713495
16/08/2012 121.65p 121.65p 121.15p 121.25p 621971
15/08/2012 121.75p 121.75p 121.15p 121.25p 970948
14/08/2012 121.25p 121.55p 121.05p 121.55p 1264291
13/08/2012 121.25p 121.45p 121.05p 121.35p 860878
10/08/2012 121.25p 121.55p 121.25p 121.55p 724660
09/08/2012 121.35p 121.45p 121.25p 121.35p 933760
08/08/2012 121.25p 121.45p 121.25p 121.45p 1056295
07/08/2012 121.25p 121.45p 121.25p 121.45p 962061
06/08/2012 121.35p 121.45p 121.25p 121.35p 1059060
03/08/2012 120.85p 121.25p 120.85p 121.25p 2600162
02/08/2012 121.05p 121.05p 120.45p 120.85p 1248959
01/08/2012 121.05p 121.05p 120.55p 120.95p 1338018
31/07/2012 121.05p 121.13p 120.45p 121.05p 1087848
30/07/2012 120.35p 121.05p 120.35p 121.05p 1095793
27/07/2012 121.15p 121.15p 120.45p 120.65p 923104
26/07/2012 120.75p 121.25p 120.75p 121.05p 627104
25/07/2012 121.35p 121.35p 120.75p 121.15p 911989
24/07/2012 120.85p 121.55p 120.75p 121.35p 3211889
23/07/2012 120.85p 121.25p 120.75p 121.05p 1155268
20/07/2012 121.15p 121.22p 120.85p 121.15p 560998
19/07/2012 120.75p 121.45p 120.65p 121.15p 2297116
18/07/2012 120.95p 120.95p 120.60p 120.85p 915132
17/07/2012 120.75p 121.05p 120.45p 120.95p 1469284
16/07/2012 119.65p 121.05p 119.65p 120.95p 1558921
13/07/2012 119.05p 120.15p 118.85p 119.85p 1354751
12/07/2012 118.56p 119.45p 118.46p 119.45p 792871
11/07/2012 118.56p 119.15p 118.56p 119.15p 2731644
10/07/2012 118.76p 118.84p 118.36p 118.76p 1083769
09/07/2012 118.66p 119.08p 118.46p 118.66p 968503
06/07/2012 118.46p 119.15p 118.46p 119.05p 615820
05/07/2012 119.25p 119.25p 118.46p 118.85p 749577
04/07/2012 119.55p 119.55p 118.91p 119.25p 1090362
03/07/2012 119.25p 119.65p 118.76p 119.65p 1314901
02/07/2012 118.46p 119.15p 117.86p 119.05p 1587358
29/06/2012 117.86p 118.26p 117.66p 118.26p 962385
28/06/2012 118.06p 118.06p 117.61p 117.86p 923502
27/06/2012 119.25p 119.25p 117.41p 117.86p 1894437
26/06/2012 119.35p 119.35p 118.06p 118.95p 1332355
25/06/2012 120.15p 120.19p 119.25p 119.25p 1047903
22/06/2012 120.25p 120.25p 119.75p 119.75p 964568
21/06/2012 120.35p 120.35p 120.05p 120.15p 1413284
20/06/2012 120.35p 120.35p 120.05p 120.25p 1147803
19/06/2012 119.95p 120.29p 119.63p 120.15p 1187557
18/06/2012 120.35p 120.43p 119.85p 120.15p 971337
15/06/2012 119.85p 120.75p 119.15p 120.75p 3427678
14/06/2012 119.55p 119.85p 118.85p 119.65p 2394623
13/06/2012 119.55p 119.55p 118.76p 119.25p 752096
12/06/2012 120.65p 120.65p 118.76p 118.76p 1377314
11/06/2012 121.15p 121.25p 120.35p 120.55p 1003037
08/06/2012 121.05p 121.05p 120.65p 120.85p 844533
07/06/2012 120.65p 121.55p 120.25p 121.55p 1721812
06/06/2012 120.35p 120.65p 119.75p 120.65p 863379
01/06/2012 120.15p 120.45p 119.89p 120.35p 671096
31/05/2012 119.45p 120.55p 119.45p 120.45p 1624883
30/05/2012 119.45p 120.05p 119.35p 119.75p 629175
29/05/2012 119.35p 120.15p 119.35p 119.95p 1089478
28/05/2012 118.46p 119.75p 118.46p 119.65p 1110654
25/05/2012 118.16p 118.85p 118.06p 118.76p 1425687
24/05/2012 118.16p 118.76p 117.46p 118.16p 1247122
23/05/2012 117.46p 117.81p 117.36p 117.36p 1009596
22/05/2012 117.16p 117.96p 116.56p 117.96p 2654824
21/05/2012 117.46p 117.88p 117.06p 117.16p 1232594
18/05/2012 117.86p 118.26p 117.46p 117.76p 883564
17/05/2012 119.45p 119.65p 117.76p 118.26p 1412604
16/05/2012 119.65p 120.05p 119.55p 119.75p 885590
15/05/2012 119.65p 120.45p 119.65p 120.15p 831240
14/05/2012 118.46p 120.25p 118.46p 120.25p 1700288
11/05/2012 118.56p 119.25p 118.56p 119.25p 1710339
10/05/2012 118.76p 119.35p 118.36p 119.35p 868454
09/05/2012 118.06p 118.76p 118.06p 118.76p 1985761
08/05/2012 119.75p 119.75p 118.06p 118.16p 2115821
04/05/2012 119.15p 119.75p 119.15p 119.65p 7122272
03/05/2012 119.55p 119.85p 119.55p 119.75p 1146868
02/05/2012 119.55p 120.15p 119.55p 119.95p 1186019
01/05/2012 119.35p 119.95p 119.35p 119.95p 1197406
30/04/2012 118.85p 119.95p 118.85p 119.75p 3456974
27/04/2012 118.46p 119.15p 118.22p 119.05p 993116
26/04/2012 118.16p 118.66p 117.76p 118.26p 6386342
25/04/2012 118.66p 118.85p 117.26p 117.76p 1818374
24/04/2012 119.75p 119.75p 118.66p 118.66p 750204
23/04/2012 120.25p 120.31p 119.45p 119.55p 1456278
20/04/2012 119.95p 120.55p 119.95p 120.35p 982122
19/04/2012 119.15p 120.55p 119.15p 120.55p 1419679
18/04/2012 119.85p 119.85p 119.35p 119.65p 998421
17/04/2012 122.55p 123.35p 122.55p 123.35p 1151508
16/04/2012 121.65p 122.85p 121.65p 122.85p 2816916
13/04/2012 121.75p 121.95p 121.59p 121.95p 1371010
12/04/2012 121.55p 121.85p 121.45p 121.75p 1226350
11/04/2012 121.25p 121.85p 121.25p 121.75p 1332426
10/04/2012 120.65p 121.75p 120.65p 121.45p 2202406
05/04/2012 120.05p 121.15p 120.05p 121.15p 2834784
04/04/2012 120.45p 120.45p 120.05p 120.35p 1032357
03/04/2012 120.25p 120.75p 120.05p 120.35p 1025594
02/04/2012 119.95p 120.55p 119.95p 120.55p 1235845
30/03/2012 118.95p 120.35p 118.36p 120.15p 1694349
29/03/2012 119.25p 119.25p 118.95p 118.95p 696120
28/03/2012 119.25p 119.25p 118.62p 119.25p 2168686
27/03/2012 119.35p 119.35p 119.05p 119.15p 1174036
26/03/2012 119.05p 119.35p 119.05p 119.05p 2204759
23/03/2012 118.95p 119.35p 118.95p 119.15p 893329
22/03/2012 119.05p 119.35p 119.05p 119.35p 658792
21/03/2012 118.95p 119.35p 118.95p 119.35p 639154
20/03/2012 119.45p 119.45p 119.15p 119.25p 602608
19/03/2012 119.35p 119.45p 118.95p 119.45p 1171175
16/03/2012 118.95p 119.35p 118.85p 119.35p 2540839
15/03/2012 119.65p 119.65p 118.95p 119.15p 876218
14/03/2012 119.55p 119.65p 119.18p 119.65p 1170496
13/03/2012 118.85p 119.65p 118.85p 119.65p 1611821

*Close Price adjusted for both dividends and splits