HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/12/2022 164.80p 165.21p 161.30p 161.40p 2191450
07/12/2022 165.00p 166.40p 164.60p 164.60p 3617049
06/12/2022 165.00p 167.00p 164.40p 164.60p 2060410
05/12/2022 163.20p 165.60p 163.00p 164.80p 1367775
02/12/2022 165.60p 166.02p 163.00p 163.00p 2076993
01/12/2022 165.00p 166.20p 164.00p 165.20p 4083104
30/11/2022 161.20p 164.40p 161.20p 164.00p 2467495
29/11/2022 162.80p 163.00p 160.83p 161.80p 2304475
28/11/2022 164.20p 165.00p 161.00p 161.00p 2505310
25/11/2022 165.20p 165.48p 163.00p 164.00p 1886652
24/11/2022 166.00p 167.74p 164.60p 164.80p 2563235
23/11/2022 167.20p 169.60p 165.00p 168.40p 3286218
22/11/2022 168.00p 169.40p 167.33p 168.20p 3589934
21/11/2022 165.00p 169.20p 164.86p 168.00p 2599677
18/11/2022 165.60p 167.00p 164.22p 164.40p 2976792
17/11/2022 164.00p 167.00p 164.00p 165.60p 1606344
16/11/2022 165.80p 167.21p 164.20p 166.00p 2105685
15/11/2022 166.40p 168.00p 165.60p 166.80p 3920202
14/11/2022 165.00p 167.80p 160.40p 166.00p 3336261
11/11/2022 164.00p 167.46p 161.66p 166.20p 2868154
10/11/2022 159.40p 163.80p 159.30p 163.00p 5742829
09/11/2022 161.80p 162.28p 159.60p 160.00p 2721356
08/11/2022 162.60p 163.80p 161.60p 161.80p 2779504
07/11/2022 161.00p 165.60p 161.00p 164.80p 3614398
04/11/2022 164.00p 164.92p 161.20p 161.80p 2968873
03/11/2022 164.80p 164.80p 160.20p 164.20p 2361881
02/11/2022 164.20p 166.00p 162.27p 164.20p 2747401
01/11/2022 163.00p 166.40p 163.00p 164.00p 3049064
31/10/2022 165.40p 166.00p 162.20p 162.80p 2419372
28/10/2022 162.40p 169.14p 162.20p 166.40p 2903541
27/10/2022 162.80p 165.40p 162.80p 164.00p 2521051
26/10/2022 164.60p 165.80p 162.30p 165.40p 7971220
25/10/2022 154.40p 166.40p 154.40p 164.60p 5705870
24/10/2022 156.40p 158.00p 154.65p 155.40p 5445942
21/10/2022 159.00p 159.00p 154.40p 155.00p 2886140
20/10/2022 156.20p 160.60p 156.20p 157.40p 4631795
19/10/2022 158.80p 159.15p 155.40p 156.40p 3718940
18/10/2022 161.60p 163.30p 157.20p 158.80p 4674811
17/10/2022 155.00p 161.48p 152.60p 161.40p 3038391
14/10/2022 154.00p 158.24p 152.75p 154.00p 3631548
13/10/2022 144.00p 155.00p 144.00p 152.80p 4753503
12/10/2022 145.00p 149.43p 138.89p 144.40p 5020806
11/10/2022 152.40p 153.12p 144.70p 145.40p 2596078
10/10/2022 157.20p 157.57p 152.20p 152.20p 5031107
07/10/2022 162.60p 162.60p 156.80p 156.80p 3699108
06/10/2022 162.80p 163.60p 160.60p 160.60p 5922251
05/10/2022 167.20p 167.60p 160.60p 162.40p 5032274
04/10/2022 165.00p 168.00p 162.81p 167.40p 2177600
03/10/2022 161.00p 166.40p 159.00p 165.00p 5229913
30/09/2022 161.00p 165.00p 158.68p 161.60p 6845115
29/09/2022 154.00p 160.00p 151.38p 160.00p 7316078
28/09/2022 151.40p 155.00p 145.80p 155.00p 17792912
27/09/2022 166.20p 167.20p 151.20p 151.20p 5796634
26/09/2022 166.20p 167.44p 161.00p 166.20p 5091189
23/09/2022 176.00p 177.06p 165.60p 165.60p 5465905
22/09/2022 176.60p 177.60p 173.80p 174.20p 2515831
21/09/2022 176.40p 178.20p 176.37p 177.40p 3000311
20/09/2022 177.60p 177.60p 175.80p 176.80p 1741531
19/09/2022 175.00p 178.00p 175.00p 176.20p 7933548
16/09/2022 175.00p 178.00p 175.00p 176.20p 7933548
15/09/2022 176.40p 176.64p 175.41p 176.60p 3268390
14/09/2022 174.40p 177.80p 173.67p 177.00p 3222703
13/09/2022 177.00p 177.10p 173.60p 175.60p 6234357
12/09/2022 177.40p 179.10p 176.20p 177.00p 3879518
09/09/2022 175.80p 177.86p 175.75p 176.40p 2978319
08/09/2022 174.80p 177.60p 173.40p 176.40p 3255718
07/09/2022 173.20p 175.68p 173.20p 175.00p 3530317
06/09/2022 175.00p 176.00p 173.00p 175.00p 4414762
05/09/2022 173.00p 175.75p 173.00p 174.20p 3529047
02/09/2022 173.00p 175.60p 172.56p 175.40p 3025515
01/09/2022 173.00p 173.80p 172.20p 172.20p 4935912
31/08/2022 171.00p 173.20p 171.00p 172.40p 2850742
30/08/2022 173.40p 173.40p 171.00p 171.00p 2772663
29/08/2022 171.40p 173.60p 171.40p 171.80p 2677889
26/08/2022 171.40p 173.60p 171.40p 171.80p 2677889
25/08/2022 170.40p 172.60p 170.40p 171.80p 6201302
24/08/2022 173.00p 174.00p 171.40p 172.00p 5575141
23/08/2022 174.00p 175.98p 172.60p 172.60p 4113547
22/08/2022 175.40p 177.45p 174.00p 174.00p 2348375
19/08/2022 176.80p 178.00p 175.60p 175.80p 2329172
18/08/2022 177.20p 177.20p 175.60p 176.60p 1613795
17/08/2022 178.20p 178.40p 175.80p 175.80p 3846563
16/08/2022 180.20p 180.20p 177.60p 177.60p 2416499
15/08/2022 179.80p 180.60p 178.00p 179.60p 2320026
12/08/2022 177.00p 179.80p 177.00p 178.60p 1576958
11/08/2022 177.00p 179.20p 176.30p 178.40p 3068539
10/08/2022 175.40p 176.40p 174.60p 176.20p 2537963
09/08/2022 176.20p 176.20p 174.60p 174.60p 7574541
08/08/2022 172.80p 176.20p 172.80p 175.80p 8055684
05/08/2022 172.00p 174.00p 172.00p 173.40p 5483594
04/08/2022 173.20p 174.77p 172.20p 173.00p 4272609
03/08/2022 172.00p 173.40p 171.20p 173.00p 7151901
02/08/2022 171.60p 172.99p 171.40p 171.40p 2426423
01/08/2022 173.00p 173.99p 171.20p 172.00p 3287985
29/07/2022 173.80p 174.80p 172.84p 173.40p 2702727
28/07/2022 174.80p 175.20p 173.40p 173.80p 3150275
27/07/2022 174.80p 175.40p 173.80p 173.80p 1963953
26/07/2022 175.00p 175.20p 172.77p 173.60p 2955170
25/07/2022 174.00p 176.00p 172.72p 175.00p 3598462
22/07/2022 174.80p 175.40p 172.60p 173.60p 4402794
21/07/2022 174.20p 175.80p 174.20p 175.60p 3560408
20/07/2022 173.80p 174.80p 173.20p 174.00p 4437301
19/07/2022 172.00p 174.80p 171.80p 173.80p 4142066
18/07/2022 171.60p 173.00p 169.60p 173.00p 4117902
15/07/2022 168.60p 171.80p 168.60p 170.40p 5597238
14/07/2022 170.60p 170.60p 168.40p 169.00p 7508478
13/07/2022 170.00p 170.10p 168.20p 169.00p 3316327
12/07/2022 168.80p 170.00p 168.80p 169.60p 4111939
11/07/2022 169.60p 170.40p 158.37p 169.60p 3683538
08/07/2022 172.00p 172.80p 166.98p 169.40p 4240403
07/07/2022 172.80p 174.40p 171.80p 174.40p 4631057
06/07/2022 170.60p 174.00p 170.40p 174.00p 4227383
05/07/2022 174.80p 176.21p 169.50p 170.00p 3400259
04/07/2022 172.00p 174.80p 172.00p 174.40p 1466722
01/07/2022 172.40p 177.00p 171.21p 173.00p 2487800
30/06/2022 175.20p 175.80p 171.70p 172.20p 3249627
29/06/2022 175.60p 177.20p 174.84p 175.40p 4251562
28/06/2022 176.00p 177.60p 174.80p 176.00p 2239928
27/06/2022 177.00p 178.00p 175.76p 176.40p 2245143
24/06/2022 173.60p 177.60p 172.68p 177.00p 2682038
23/06/2022 174.20p 174.60p 171.80p 173.60p 4045866
22/06/2022 172.00p 175.00p 171.50p 175.00p 5342243
21/06/2022 173.20p 173.40p 172.00p 172.60p 3324836
20/06/2022 173.80p 174.20p 172.60p 172.60p 2693172
17/06/2022 175.20p 176.60p 173.00p 174.20p 3674896
16/06/2022 178.20p 178.81p 174.80p 175.00p 5442500
15/06/2022 180.00p 180.40p 177.40p 177.40p 4821138
14/06/2022 180.80p 181.20p 179.00p 179.00p 4636205
13/06/2022 180.20p 181.00p 178.60p 180.60p 2467993
10/06/2022 182.00p 182.80p 180.40p 180.40p 1937257
09/06/2022 181.40p 183.39p 180.64p 182.00p 3018924
08/06/2022 179.80p 181.60p 179.80p 181.60p 2378471
07/06/2022 178.40p 181.00p 177.73p 180.00p 2889858
06/06/2022 175.80p 178.60p 175.80p 178.60p 1765314
03/06/2022 177.60p 178.20p 175.60p 175.60p 3089086
02/06/2022 177.60p 178.20p 175.60p 175.60p 3089086
01/06/2022 177.60p 178.20p 175.60p 175.60p 3089086
31/05/2022 177.00p 178.40p 175.80p 177.00p 7579924
30/05/2022 175.80p 177.60p 175.80p 177.60p 6237868
27/05/2022 176.40p 176.80p 175.00p 175.40p 1673062
26/05/2022 175.40p 177.36p 174.20p 175.20p 1994082
25/05/2022 177.00p 180.60p 177.00p 177.40p 3453803
24/05/2022 178.40p 179.00p 175.20p 177.80p 2914075
23/05/2022 178.00p 180.20p 178.00p 179.20p 2431970
20/05/2022 179.20p 181.00p 177.10p 177.60p 3121946
19/05/2022 177.00p 179.80p 175.45p 178.60p 4195857
18/05/2022 175.80p 180.60p 175.80p 178.20p 2870138
17/05/2022 179.80p 181.00p 175.80p 176.40p 2280743
16/05/2022 179.00p 180.80p 179.00p 179.40p 2060546
13/05/2022 177.80p 179.76p 177.80p 179.20p 1931499
12/05/2022 177.60p 180.00p 177.40p 177.40p 2512507
11/05/2022 175.00p 180.40p 175.00p 180.40p 3159210
10/05/2022 174.40p 177.60p 174.40p 175.40p 3109946
09/05/2022 173.80p 176.60p 172.80p 174.20p 3100840
06/05/2022 172.80p 174.00p 171.40p 173.00p 2660733
05/05/2022 173.40p 174.60p 172.20p 172.80p 4145955
04/05/2022 174.40p 175.09p 171.40p 173.00p 3298078
03/05/2022 177.00p 177.72p 173.20p 173.20p 2769000
02/05/2022 174.20p 178.00p 173.46p 177.00p 5198925
29/04/2022 174.20p 178.00p 173.46p 177.00p 5198925
28/04/2022 173.80p 174.40p 173.29p 173.80p 2930105
27/04/2022 173.60p 174.00p 172.48p 173.60p 2649058
26/04/2022 175.20p 175.80p 173.40p 173.80p 2852755
25/04/2022 173.80p 175.00p 172.80p 174.00p 5096876
22/04/2022 176.20p 179.00p 174.40p 174.40p 2048521
21/04/2022 180.00p 180.60p 176.80p 178.00p 4020192
20/04/2022 180.60p 180.60p 178.40p 180.00p 2527004
19/04/2022 183.40p 184.98p 180.00p 180.00p 5793308
18/04/2022 180.60p 183.60p 180.09p 183.00p 3151504
15/04/2022 180.60p 183.60p 180.09p 183.00p 3151504
14/04/2022 180.60p 183.60p 180.09p 183.00p 3151504
13/04/2022 180.40p 181.40p 179.40p 180.00p 1919503
12/04/2022 181.00p 181.40p 179.36p 180.80p 3629340
11/04/2022 176.60p 181.60p 176.60p 180.00p 2897605
08/04/2022 177.00p 179.85p 177.00p 179.80p 2051531
07/04/2022 180.60p 181.60p 179.60p 180.20p 2752829
06/04/2022 179.40p 181.20p 178.80p 181.20p 7002654
05/04/2022 179.00p 180.00p 176.40p 180.00p 3919183
04/04/2022 180.60p 180.60p 179.30p 179.40p 2746628
01/04/2022 179.00p 180.20p 178.20p 179.60p 2029053
31/03/2022 179.60p 179.60p 177.00p 178.00p 3553671
30/03/2022 175.80p 178.00p 173.60p 177.00p 1964811
29/03/2022 174.40p 176.59p 173.60p 175.80p 3596336
28/03/2022 169.00p 174.34p 168.60p 174.20p 2922743
25/03/2022 168.00p 169.60p 166.80p 168.60p 9851609
24/03/2022 169.00p 169.60p 166.81p 167.20p 4263515
23/03/2022 169.40p 171.00p 168.40p 169.00p 3155454
22/03/2022 170.20p 171.40p 168.20p 171.00p 2777254
21/03/2022 169.20p 171.20p 169.20p 169.60p 4331080
18/03/2022 170.00p 170.41p 168.40p 170.00p 5456867
17/03/2022 171.80p 171.80p 169.48p 170.00p 3544771
16/03/2022 173.00p 174.60p 170.40p 171.00p 5957197
15/03/2022 174.00p 174.00p 171.80p 172.00p 2316821
14/03/2022 173.60p 174.98p 172.10p 173.60p 2118779
11/03/2022 174.00p 174.80p 172.00p 172.20p 2950493
10/03/2022 174.40p 175.00p 171.80p 173.60p 3448477
09/03/2022 171.60p 174.70p 169.20p 173.20p 2944418
08/03/2022 165.40p 170.80p 163.60p 168.40p 6690064
07/03/2022 165.40p 166.01p 162.00p 165.00p 2417725
04/03/2022 166.00p 169.60p 163.80p 166.00p 5051430

*Close Price adjusted for both dividends and splits