HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/05/2011 118.56p 119.10p 117.56p 118.76p 1013548
10/05/2011 118.56p 119.25p 118.36p 118.95p 801296
09/05/2011 118.46p 118.76p 117.86p 118.26p 1616548
06/05/2011 118.16p 118.36p 117.76p 118.26p 845200
05/05/2011 118.16p 118.36p 117.76p 118.36p 828670
04/05/2011 117.76p 118.26p 117.62p 118.16p 1003575
03/05/2011 117.46p 117.76p 116.91p 117.76p 828016
28/04/2011 117.26p 117.76p 116.86p 117.66p 1139626
27/04/2011 117.76p 117.76p 116.56p 116.86p 824503
26/04/2011 117.66p 117.86p 117.56p 117.76p 648843
21/04/2011 118.26p 118.26p 117.36p 117.36p 549562
20/04/2011 118.26p 118.26p 117.76p 117.96p 446726
19/04/2011 117.46p 118.26p 117.46p 118.26p 395521
18/04/2011 118.46p 118.46p 117.46p 117.76p 541180
15/04/2011 117.76p 118.46p 117.76p 118.16p 2367759
14/04/2011 117.46p 118.16p 117.46p 118.16p 916640
13/04/2011 117.56p 118.06p 117.36p 118.06p 674138
12/04/2011 117.96p 118.26p 117.56p 117.96p 588270
11/04/2011 117.86p 118.76p 117.76p 118.16p 860594
08/04/2011 117.36p 118.16p 117.36p 118.16p 618778
07/04/2011 117.86p 117.99p 117.46p 117.96p 560277
06/04/2011 117.96p 118.06p 117.56p 117.86p 1180122
05/04/2011 117.56p 117.96p 117.56p 117.56p 1086495
04/04/2011 117.86p 118.46p 117.56p 117.66p 733388
01/04/2011 117.76p 118.47p 117.66p 118.46p 1231266
31/03/2011 118.46p 118.56p 117.86p 117.86p 1071773
30/03/2011 118.46p 118.76p 117.86p 118.26p 965035
29/03/2011 117.76p 118.76p 117.76p 118.76p 1387516
28/03/2011 117.56p 118.26p 117.56p 118.26p 522899
25/03/2011 117.56p 118.26p 117.56p 118.16p 340748
24/03/2011 117.06p 118.26p 117.06p 117.86p 681010
23/03/2011 117.56p 117.96p 117.06p 117.16p 438702
22/03/2011 118.16p 118.46p 108.18p 117.26p 699376
21/03/2011 118.06p 118.76p 117.86p 118.16p 743548
18/03/2011 116.66p 118.46p 116.66p 118.46p 1446826
17/03/2011 115.36p 117.36p 115.36p 117.36p 879514
16/03/2011 115.56p 116.36p 115.46p 115.66p 604457
15/03/2011 115.76p 116.76p 115.36p 115.56p 1112669
14/03/2011 115.36p 116.76p 115.36p 116.56p 1142908
11/03/2011 114.76p 116.26p 114.33p 115.96p 990931
10/03/2011 114.76p 115.22p 113.87p 114.56p 1278660
09/03/2011 116.26p 116.26p 114.66p 114.76p 865681
08/03/2011 116.46p 116.56p 115.86p 116.46p 720288
07/03/2011 115.96p 117.17p 115.96p 116.96p 612425
04/03/2011 116.86p 117.26p 116.01p 116.56p 925306
03/03/2011 116.26p 117.46p 116.26p 117.46p 719185
02/03/2011 116.06p 116.56p 115.76p 116.26p 743719
01/03/2011 116.16p 116.76p 115.36p 116.36p 784397
28/02/2011 116.76p 116.76p 115.16p 115.16p 1819228
25/02/2011 116.86p 117.16p 116.36p 116.56p 1395385
24/02/2011 116.86p 117.66p 116.86p 116.96p 604222
23/02/2011 117.06p 117.76p 116.86p 116.86p 506798
22/02/2011 117.96p 118.01p 117.06p 117.06p 658666
21/02/2011 118.66p 118.66p 117.96p 118.26p 369701
18/02/2011 118.56p 119.40p 117.76p 118.56p 838341
17/02/2011 119.15p 119.75p 118.46p 118.56p 925295
16/02/2011 118.56p 119.75p 118.46p 119.75p 912886
15/02/2011 117.36p 119.25p 117.36p 118.76p 773215
14/02/2011 116.36p 118.06p 116.36p 117.76p 877986
11/02/2011 116.36p 116.86p 116.26p 116.66p 990199
10/02/2011 116.76p 116.76p 116.26p 116.36p 625305
09/02/2011 117.46p 117.46p 116.92p 117.16p 843659
08/02/2011 117.36p 117.56p 116.86p 116.96p 908153
07/02/2011 117.26p 117.76p 117.26p 117.66p 1071827
04/02/2011 117.76p 117.76p 117.06p 117.56p 648747
03/02/2011 117.36p 117.76p 117.16p 117.16p 865738
02/02/2011 117.76p 117.76p 117.26p 117.76p 985565
01/02/2011 117.46p 117.86p 117.26p 117.66p 654191
31/01/2011 118.26p 118.26p 117.56p 117.66p 670635
28/01/2011 118.95p 118.95p 117.50p 118.26p 1035738
27/01/2011 118.26p 118.95p 117.76p 117.76p 494769
26/01/2011 119.35p 119.35p 117.86p 117.86p 955016
25/01/2011 120.75p 120.75p 118.46p 118.66p 915290
24/01/2011 120.45p 120.75p 119.93p 119.95p 3508518
21/01/2011 120.05p 120.85p 119.55p 120.75p 1870685
20/01/2011 119.75p 120.75p 119.55p 120.35p 1408087
19/01/2011 119.85p 120.75p 119.36p 120.25p 1749277
18/01/2011 120.75p 120.75p 118.76p 119.65p 937441
17/01/2011 119.15p 120.25p 118.95p 119.15p 417078
14/01/2011 120.25p 120.25p 118.95p 119.65p 370793
13/01/2011 120.25p 120.25p 118.95p 119.25p 1380685
12/01/2011 119.65p 120.25p 118.65p 120.25p 673724
11/01/2011 117.86p 119.65p 117.86p 119.25p 584017
10/01/2011 118.06p 119.15p 118.06p 118.56p 276306
07/01/2011 118.56p 119.15p 118.37p 119.15p 732804
06/01/2011 117.56p 118.66p 117.16p 118.66p 491320
05/01/2011 117.06p 118.36p 117.06p 118.36p 559219
04/01/2011 116.36p 118.06p 116.36p 116.96p 338780
31/12/2010 116.76p 117.95p 116.76p 116.96p 50772
30/12/2010 116.56p 117.86p 116.56p 116.86p 309090
29/12/2010 116.66p 118.06p 116.51p 118.06p 312492
24/12/2010 117.26p 118.06p 117.26p 117.46p 268787
23/12/2010 117.46p 117.96p 116.61p 117.96p 385706
22/12/2010 116.96p 117.56p 116.86p 117.16p 454973
21/12/2010 116.26p 117.16p 116.06p 116.96p 596518
20/12/2010 116.56p 117.76p 116.36p 116.46p 527201
17/12/2010 116.76p 117.16p 116.36p 116.76p 1196124
16/12/2010 117.46p 117.66p 115.96p 116.36p 1932950
15/12/2010 117.36p 117.76p 115.76p 117.76p 1284026
14/12/2010 117.16p 118.66p 117.16p 118.66p 593736
13/12/2010 115.56p 117.96p 115.36p 117.76p 732087
10/12/2010 114.26p 115.66p 114.26p 115.56p 233336
09/12/2010 115.06p 115.26p 114.76p 115.26p 435163
08/12/2010 115.66p 115.76p 114.56p 114.66p 640054
07/12/2010 115.66p 115.76p 114.86p 115.46p 698552
06/12/2010 115.76p 115.76p 114.96p 114.96p 524857
03/12/2010 114.96p 116.21p 114.96p 115.26p 651860
02/12/2010 114.56p 115.87p 114.56p 115.66p 697227
01/12/2010 114.86p 115.36p 114.86p 115.36p 347273
30/11/2010 114.76p 115.16p 114.76p 114.76p 200537
29/11/2010 115.46p 115.46p 114.46p 114.86p 324826
26/11/2010 115.16p 115.46p 114.36p 115.36p 459556
25/11/2010 114.76p 115.26p 114.76p 115.26p 374285
24/11/2010 114.76p 115.06p 114.56p 115.06p 414290
23/11/2010 115.36p 115.56p 113.77p 114.26p 635895
22/11/2010 115.36p 115.66p 115.16p 115.36p 345476
19/11/2010 115.96p 115.96p 114.56p 115.16p 384239
18/11/2010 114.76p 115.96p 114.46p 115.96p 559677
17/11/2010 116.56p 116.56p 113.87p 114.76p 997850
16/11/2010 118.26p 118.26p 116.96p 117.36p 1010124
15/11/2010 117.76p 118.26p 117.76p 118.26p 544661
12/11/2010 116.76p 117.76p 116.76p 117.76p 457361
11/11/2010 116.96p 117.76p 116.96p 117.76p 1152146
10/11/2010 117.16p 117.76p 116.96p 117.26p 677774
09/11/2010 117.16p 117.26p 116.56p 117.26p 594803
08/11/2010 116.96p 117.46p 116.56p 117.16p 629739
05/11/2010 117.16p 117.56p 116.56p 116.96p 801992
04/11/2010 117.36p 117.56p 116.76p 117.16p 651931
03/11/2010 117.06p 117.26p 116.66p 117.16p 702147
02/11/2010 116.06p 117.76p 116.06p 117.36p 938246
01/11/2010 117.56p 117.56p 116.36p 117.06p 422072
29/10/2010 117.06p 117.55p 116.87p 117.26p 269557
28/10/2010 117.56p 117.56p 116.66p 117.36p 1040809
27/10/2010 116.96p 117.56p 116.46p 116.96p 609175
26/10/2010 117.26p 117.46p 116.26p 117.06p 469000
25/10/2010 117.56p 117.56p 116.66p 117.16p 493832
22/10/2010 117.06p 117.55p 116.96p 117.46p 833515
21/10/2010 116.26p 117.26p 115.96p 117.26p 1243144
20/10/2010 116.76p 116.76p 116.34p 116.76p 326169
19/10/2010 116.76p 116.76p 116.26p 116.66p 326478
18/10/2010 116.76p 116.76p 116.26p 116.46p 534162
15/10/2010 116.76p 116.76p 115.77p 116.76p 592167
14/10/2010 116.26p 116.76p 115.96p 116.06p 732170
13/10/2010 115.26p 116.46p 115.26p 116.46p 560854
12/10/2010 115.16p 115.76p 115.06p 115.66p 513354
11/10/2010 115.76p 115.86p 114.86p 115.36p 964470
08/10/2010 114.86p 115.76p 114.76p 114.76p 1082166
07/10/2010 114.76p 115.66p 114.13p 114.76p 920491
06/10/2010 113.37p 114.76p 113.37p 114.76p 2292426
05/10/2010 113.37p 113.57p 113.37p 113.57p 3523004
04/10/2010 113.57p 113.57p 113.27p 113.57p 1040129
01/10/2010 113.57p 113.57p 113.37p 113.57p 2505424
30/09/2010 113.27p 113.57p 113.27p 113.57p 1547788
29/09/2010 113.27p 113.84p 113.27p 113.57p 679460
28/09/2010 113.17p 113.57p 113.17p 113.47p 1159102
27/09/2010 113.77p 113.77p 113.37p 113.57p 2492994
24/09/2010 113.17p 113.57p 113.17p 113.47p 540082
23/09/2010 113.17p 113.57p 113.17p 113.27p 599087
22/09/2010 113.77p 113.77p 113.17p 113.17p 915382
21/09/2010 113.77p 113.77p 113.27p 113.67p 1969289
20/09/2010 113.87p 113.87p 112.77p 113.57p 627145
17/09/2010 113.96p 114.16p 111.76p 111.77p 2269734
16/09/2010 114.16p 114.26p 113.87p 113.87p 214182
15/09/2010 114.56p 114.67p 114.16p 114.26p 907366
14/09/2010 114.46p 114.46p 114.06p 114.06p 356053
13/09/2010 114.26p 114.56p 113.96p 114.36p 536631
10/09/2010 114.76p 115.26p 114.06p 114.46p 1329130
09/09/2010 115.76p 115.76p 114.76p 114.96p 386355
08/09/2010 115.76p 115.76p 114.76p 115.26p 300794
07/09/2010 115.36p 115.56p 114.76p 115.06p 450892
06/09/2010 116.16p 116.16p 114.58p 115.16p 514958
03/09/2010 115.56p 115.56p 114.46p 115.26p 253581
02/09/2010 115.96p 115.96p 114.76p 114.76p 1013754
01/09/2010 115.16p 115.96p 114.86p 115.96p 616040
31/08/2010 115.46p 116.56p 114.76p 115.56p 394345
27/08/2010 115.56p 116.36p 115.56p 116.06p 1158548
26/08/2010 115.46p 115.96p 114.96p 115.66p 1063154
25/08/2010 114.46p 115.86p 114.46p 115.66p 531009
24/08/2010 113.96p 115.26p 113.96p 114.86p 665533
23/08/2010 112.97p 115.26p 112.37p 114.36p 359579
20/08/2010 112.97p 113.77p 112.87p 112.97p 312007
19/08/2010 112.27p 113.67p 112.07p 113.47p 1481702
18/08/2010 111.97p 112.77p 111.97p 112.47p 553759
17/08/2010 111.87p 112.77p 111.77p 112.67p 523659
16/08/2010 112.07p 112.58p 111.77p 112.07p 289691
13/08/2010 111.47p 113.27p 111.47p 112.47p 1110365
12/08/2010 111.77p 112.77p 111.77p 112.67p 665857
11/08/2010 111.77p 112.77p 111.77p 111.77p 520472
10/08/2010 111.97p 112.77p 111.97p 112.77p 576946
09/08/2010 112.27p 113.57p 112.27p 112.77p 673417
06/08/2010 112.77p 113.27p 111.77p 112.17p 710160
05/08/2010 112.77p 112.87p 111.97p 111.97p 470692
04/08/2010 112.77p 112.77p 111.97p 111.97p 386980
03/08/2010 112.77p 112.77p 111.97p 111.97p 740631
02/08/2010 112.97p 112.97p 112.27p 112.27p 1196558
30/07/2010 112.97p 113.07p 112.16p 112.27p 1013310
29/07/2010 112.97p 113.07p 112.02p 112.77p 753011
28/07/2010 113.07p 113.07p 111.97p 112.17p 1175372
27/07/2010 112.77p 112.77p 111.77p 111.87p 676747
26/07/2010 113.27p 113.47p 111.87p 112.27p 546704

*Close Price adjusted for both dividends and splits