HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
12/03/2012 118.95p 119.25p 118.85p 119.15p 559502
09/03/2012 118.85p 119.15p 118.85p 118.95p 707137
08/03/2012 118.36p 119.25p 118.36p 118.95p 1543197
07/03/2012 117.96p 118.76p 117.96p 118.76p 1454924
06/03/2012 118.56p 118.76p 117.96p 118.26p 1994032
05/03/2012 119.05p 119.05p 118.56p 118.56p 951334
02/03/2012 118.46p 119.05p 118.26p 119.05p 2070126
01/03/2012 118.36p 118.76p 118.16p 118.46p 818409
29/02/2012 118.56p 118.76p 118.36p 118.76p 1135114
28/02/2012 118.95p 119.15p 118.56p 118.76p 860118
27/02/2012 118.95p 119.25p 118.95p 119.05p 783980
24/02/2012 119.25p 119.25p 118.95p 119.25p 713646
23/02/2012 118.95p 119.45p 118.85p 119.15p 1605495
22/02/2012 119.45p 119.45p 118.95p 119.15p 827842
21/02/2012 119.55p 119.55p 119.15p 119.25p 1479530
20/02/2012 119.75p 119.75p 119.25p 119.45p 2213060
17/02/2012 119.55p 119.85p 119.25p 119.75p 1572224
16/02/2012 119.65p 119.65p 119.15p 119.55p 1037459
15/02/2012 119.25p 119.85p 119.25p 119.65p 1359116
14/02/2012 119.95p 119.95p 119.54p 119.75p 1219556
13/02/2012 119.05p 119.88p 119.05p 119.85p 1307564
10/02/2012 118.76p 119.65p 118.76p 119.55p 1493898
09/02/2012 119.05p 119.05p 118.66p 119.05p 1181609
08/02/2012 118.16p 119.05p 117.96p 119.05p 2515086
07/02/2012 118.16p 118.17p 117.86p 118.16p 1264541
06/02/2012 117.96p 118.26p 117.86p 118.16p 864016
03/02/2012 117.76p 118.26p 117.76p 118.16p 1155995
02/02/2012 117.96p 118.04p 117.66p 117.96p 1258683
01/02/2012 117.46p 117.96p 117.46p 117.96p 1352484
31/01/2012 117.36p 117.66p 117.36p 117.46p 1393207
30/01/2012 117.26p 117.76p 117.26p 117.46p 478096
27/01/2012 117.16p 117.56p 117.16p 117.56p 737396
26/01/2012 117.46p 117.56p 117.16p 117.46p 771909
25/01/2012 117.26p 117.45p 116.96p 117.06p 1002118
24/01/2012 117.46p 117.46p 116.96p 117.26p 730684
23/01/2012 117.56p 117.66p 117.06p 117.46p 1181346
20/01/2012 117.66p 117.66p 117.26p 117.26p 945562
19/01/2012 117.56p 117.66p 117.06p 117.46p 1961066
18/01/2012 117.56p 117.66p 116.76p 117.36p 1481503
17/01/2012 117.36p 117.96p 116.76p 117.86p 786226
16/01/2012 117.56p 117.86p 117.46p 117.76p 542962
13/01/2012 118.46p 118.46p 117.76p 117.86p 1486076
12/01/2012 117.76p 118.46p 117.76p 118.16p 661020
11/01/2012 118.26p 118.36p 118.06p 118.16p 505064
10/01/2012 117.86p 118.26p 117.76p 118.26p 818044
09/01/2012 117.76p 118.06p 117.66p 118.06p 521153
06/01/2012 118.06p 118.36p 117.86p 118.06p 1372821
05/01/2012 117.86p 118.26p 117.82p 118.26p 705195
04/01/2012 118.26p 118.26p 117.66p 118.16p 757774
03/01/2012 117.76p 118.26p 117.66p 118.16p 1152197
30/12/2011 118.26p 118.26p 117.26p 117.56p 123893
29/12/2011 118.36p 118.38p 117.56p 118.16p 518358
28/12/2011 118.36p 118.36p 117.56p 117.56p 169287
23/12/2011 118.66p 118.66p 117.54p 117.76p 181842
22/12/2011 117.66p 118.36p 117.16p 118.16p 929734
21/12/2011 117.66p 118.05p 117.16p 117.16p 1024497
20/12/2011 116.86p 117.56p 116.86p 117.56p 976792
19/12/2011 117.06p 117.76p 117.06p 117.56p 688332
16/12/2011 117.86p 117.96p 117.00p 117.06p 1410892
15/12/2011 116.96p 117.86p 116.96p 117.66p 2783044
14/12/2011 116.76p 117.56p 116.76p 117.26p 1104158
13/12/2011 117.26p 117.66p 117.06p 117.06p 1030131
12/12/2011 117.16p 117.66p 117.16p 117.16p 868308
09/12/2011 117.16p 117.86p 116.46p 117.36p 1865803
08/12/2011 118.76p 118.76p 117.24p 117.26p 2421104
07/12/2011 118.46p 118.46p 117.96p 117.96p 979111
06/12/2011 118.56p 118.56p 118.06p 118.46p 842594
05/12/2011 118.26p 118.76p 118.01p 118.46p 2029340
02/12/2011 118.16p 118.26p 117.66p 118.26p 1103625
01/12/2011 116.96p 118.06p 116.56p 118.06p 1825115
30/11/2011 115.96p 117.06p 115.86p 117.06p 1276126
29/11/2011 116.46p 116.46p 115.86p 116.36p 1231302
28/11/2011 116.46p 116.46p 115.76p 116.16p 429628
25/11/2011 115.66p 116.26p 115.66p 115.96p 586967
24/11/2011 115.86p 116.46p 115.66p 115.96p 553851
23/11/2011 115.56p 116.26p 115.56p 116.26p 783642
22/11/2011 115.26p 116.26p 115.26p 116.16p 1054750
21/11/2011 115.26p 115.76p 114.96p 115.66p 692182
18/11/2011 114.36p 115.76p 114.36p 115.66p 924309
17/11/2011 114.36p 115.36p 114.06p 115.36p 1089055
16/11/2011 114.56p 114.56p 114.06p 114.26p 1218622
15/11/2011 118.26p 118.36p 117.71p 118.16p 1117928
14/11/2011 118.56p 118.56p 118.26p 118.36p 360221
11/11/2011 117.96p 118.56p 117.96p 118.36p 553192
10/11/2011 118.26p 118.36p 117.96p 118.06p 967218
09/11/2011 118.46p 118.46p 118.11p 118.46p 779664
08/11/2011 118.36p 118.56p 118.06p 118.56p 923298
07/11/2011 117.86p 118.46p 117.86p 118.36p 874736
04/11/2011 117.86p 118.36p 117.86p 118.36p 1156236
03/11/2011 118.06p 118.36p 117.86p 118.06p 1169199
02/11/2011 117.76p 118.36p 117.66p 118.26p 1110070
01/11/2011 117.66p 117.96p 117.56p 117.76p 740880
31/10/2011 118.26p 118.26p 117.66p 117.86p 790508
28/10/2011 118.16p 118.16p 117.76p 117.86p 741535
27/10/2011 117.66p 118.21p 117.56p 118.16p 1489639
26/10/2011 116.96p 117.71p 116.96p 117.56p 953540
25/10/2011 116.76p 117.56p 116.76p 117.46p 924034
24/10/2011 116.76p 117.56p 116.76p 117.56p 736068
21/10/2011 116.26p 117.26p 116.26p 117.16p 790630
20/10/2011 116.36p 117.06p 116.36p 116.96p 668940
19/10/2011 116.86p 117.06p 116.76p 116.96p 643594
18/10/2011 116.76p 117.66p 116.26p 116.86p 648206
17/10/2011 116.76p 116.76p 116.46p 116.76p 796821
14/10/2011 116.56p 116.66p 116.06p 116.66p 878350
13/10/2011 115.86p 116.56p 115.86p 116.36p 1083352
12/10/2011 115.66p 116.56p 115.66p 116.46p 618419

*Close Price adjusted for both dividends and splits