HICL Infrastructure (HICL) Share Price

Financial Services Sector


Date Open High Low Close* Volume
20/12/2024 114.00p 115.00p 112.94p 114.40p 6304755
19/12/2024 113.80p 115.40p 112.60p 114.00p 6217299
18/12/2024 114.80p 115.40p 113.60p 113.60p 3396064
17/12/2024 118.20p 118.20p 114.20p 114.20p 4602673
16/12/2024 117.80p 119.20p 117.00p 117.60p 4001358
13/12/2024 117.20p 120.40p 116.00p 120.40p 4262588
12/12/2024 116.20p 117.80p 114.80p 117.40p 3846534
11/12/2024 116.00p 117.20p 114.80p 115.00p 2732505
10/12/2024 116.80p 118.00p 115.72p 116.00p 2320917
09/12/2024 118.00p 119.40p 116.80p 116.80p 1827472
06/12/2024 119.00p 119.20p 117.80p 118.00p 2881329
05/12/2024 118.40p 120.00p 117.60p 118.80p 3194171
04/12/2024 118.20p 120.00p 118.20p 118.20p 1667704
03/12/2024 119.00p 120.23p 118.20p 118.40p 2060663
02/12/2024 120.00p 120.60p 118.80p 119.00p 3389036
29/11/2024 119.20p 119.80p 118.80p 119.60p 4305511
28/11/2024 119.60p 120.00p 118.80p 119.20p 4733065
27/11/2024 119.00p 120.22p 119.00p 119.00p 3149090
26/11/2024 119.40p 120.00p 118.40p 118.80p 3777538
25/11/2024 119.80p 119.80p 117.80p 119.40p 6555897
22/11/2024 119.80p 119.80p 117.80p 117.80p 2462821
21/11/2024 120.00p 120.68p 117.60p 118.60p 3692618
20/11/2024 123.00p 124.00p 119.00p 121.20p 7299513
19/11/2024 120.00p 125.20p 120.00p 124.00p 3406729
18/11/2024 122.40p 122.40p 119.20p 119.80p 2490796
15/11/2024 121.40p 122.40p 120.95p 122.00p 1888749
14/11/2024 121.60p 122.00p 119.60p 122.00p 5569688
13/11/2024 123.80p 124.40p 119.80p 120.00p 2849459
12/11/2024 124.20p 125.00p 122.60p 122.60p 2189364
11/11/2024 124.80p 125.40p 123.60p 125.20p 1948802
08/11/2024 122.60p 124.00p 121.60p 123.60p 2257176
07/11/2024 121.60p 124.01p 121.60p 122.60p 4819300
06/11/2024 123.80p 124.40p 121.60p 121.60p 3148359
05/11/2024 124.60p 125.00p 121.40p 121.40p 3132151
04/11/2024 122.40p 124.90p 122.09p 124.00p 2308974
01/11/2024 123.00p 124.40p 122.00p 122.20p 2838610
31/10/2024 124.60p 125.60p 122.55p 123.20p 3136402
30/10/2024 123.40p 127.80p 123.40p 124.60p 6112539
29/10/2024 124.00p 124.80p 122.28p 123.60p 4444457
28/10/2024 126.00p 126.60p 123.00p 123.20p 5905501
25/10/2024 125.00p 126.60p 125.00p 125.80p 2495489
24/10/2024 125.80p 126.60p 125.00p 125.20p 2992612
23/10/2024 125.80p 126.40p 124.60p 125.20p 1984215
22/10/2024 125.40p 126.83p 124.60p 125.80p 3564321
21/10/2024 127.60p 127.60p 125.20p 125.20p 3579730
18/10/2024 126.00p 127.29p 125.80p 127.20p 8038491
17/10/2024 128.20p 128.20p 125.51p 125.80p 3045404
16/10/2024 126.60p 128.00p 126.40p 126.40p 3865737
15/10/2024 129.40p 129.40p 125.40p 125.40p 4711433
14/10/2024 129.00p 130.40p 128.40p 129.00p 2768248
11/10/2024 128.80p 130.00p 128.80p 129.00p 1812973
10/10/2024 130.80p 130.80p 128.60p 129.20p 2573698
09/10/2024 128.00p 130.80p 128.00p 130.40p 2839071
08/10/2024 129.00p 129.80p 127.60p 128.80p 3365672
07/10/2024 129.00p 130.00p 128.40p 129.60p 3040983
04/10/2024 130.20p 130.40p 129.00p 130.00p 4056680
03/10/2024 131.60p 132.20p 129.40p 129.60p 3040921
02/10/2024 131.60p 132.80p 130.45p 131.20p 5121614
01/10/2024 131.20p 133.00p 130.80p 131.80p 3095268
30/09/2024 132.00p 132.40p 131.00p 132.00p 3264470
27/09/2024 130.80p 131.80p 130.20p 131.80p 3685674
26/09/2024 131.80p 131.80p 130.00p 130.60p 2466828
25/09/2024 131.20p 131.60p 130.40p 130.40p 6650677
24/09/2024 132.60p 132.60p 131.20p 131.80p 5508170
23/09/2024 132.40p 133.40p 131.60p 132.00p 4772282
20/09/2024 133.00p 133.00p 131.60p 132.20p 4699522
19/09/2024 131.40p 132.60p 131.40p 132.20p 5002327
18/09/2024 130.60p 132.00p 130.60p 131.40p 6840404
17/09/2024 131.80p 132.80p 130.80p 131.40p 4401234
16/09/2024 129.00p 132.00p 129.00p 131.80p 3197325
13/09/2024 128.00p 130.20p 127.60p 129.60p 2656750
12/09/2024 129.00p 130.00p 127.40p 127.40p 2867929
11/09/2024 131.20p 131.20p 127.20p 128.40p 1706384
10/09/2024 133.60p 133.60p 129.60p 129.60p 2472371
09/09/2024 132.00p 133.80p 131.00p 132.40p 3964671
06/09/2024 131.00p 132.80p 131.00p 131.00p 2269173
05/09/2024 128.40p 132.00p 127.72p 131.00p 4935827
04/09/2024 125.60p 128.55p 125.00p 128.20p 3634030
03/09/2024 125.20p 127.60p 125.20p 125.80p 2724260
02/09/2024 126.00p 127.30p 124.60p 125.60p 2502099
30/08/2024 126.00p 128.01p 126.00p 126.20p 1850287
29/08/2024 126.80p 127.69p 125.40p 126.40p 1660109
28/08/2024 128.00p 128.80p 126.40p 126.80p 2528700
27/08/2024 127.20p 130.00p 127.20p 128.20p 2288574
23/08/2024 128.80p 130.40p 126.56p 128.60p 2636714
22/08/2024 129.40p 130.80p 128.20p 128.20p 1988027
21/08/2024 127.80p 129.48p 127.00p 129.00p 2767195
20/08/2024 128.60p 130.20p 127.80p 129.20p 2950984
19/08/2024 130.00p 130.00p 128.80p 130.00p 11207057
16/08/2024 127.40p 129.97p 127.40p 129.80p 1613224
15/08/2024 127.00p 129.72p 127.00p 128.40p 5023125
14/08/2024 126.60p 127.60p 126.43p 127.40p 4854182
13/08/2024 126.80p 127.27p 125.80p 126.00p 3160728
12/08/2024 125.20p 126.80p 125.12p 126.20p 2805467
09/08/2024 124.20p 126.20p 124.20p 125.60p 2575373
08/08/2024 124.40p 126.40p 123.00p 125.40p 1704388
07/08/2024 124.00p 125.60p 123.20p 125.00p 2529361
06/08/2024 125.20p 127.00p 123.60p 124.40p 4851952
05/08/2024 126.00p 126.00p 122.00p 124.00p 7889687
02/08/2024 126.60p 127.80p 125.00p 126.00p 2421206
01/08/2024 126.80p 130.40p 126.40p 129.00p 4179316
31/07/2024 126.80p 128.60p 126.20p 127.00p 4062177
30/07/2024 124.80p 127.60p 124.80p 126.60p 3225613
29/07/2024 124.00p 126.20p 122.93p 125.20p 6523465
26/07/2024 124.40p 125.00p 122.35p 123.00p 4778284
25/07/2024 123.60p 125.20p 123.20p 124.00p 1919001
24/07/2024 126.20p 126.85p 123.80p 125.00p 2649655
23/07/2024 127.40p 127.60p 126.40p 126.80p 2916893
22/07/2024 127.40p 128.00p 126.84p 127.20p 1639190
19/07/2024 128.00p 128.00p 127.15p 127.60p 4654269
18/07/2024 124.60p 128.00p 124.60p 127.80p 4200457
17/07/2024 125.00p 126.20p 124.80p 125.60p 3053556
16/07/2024 125.20p 126.44p 124.80p 125.00p 2141002
15/07/2024 124.80p 126.00p 124.80p 125.60p 2272128
12/07/2024 126.20p 126.80p 124.80p 125.00p 4580534
11/07/2024 124.60p 127.00p 123.60p 127.00p 4041820
10/07/2024 123.40p 124.80p 123.40p 124.00p 4113665
09/07/2024 126.20p 126.20p 123.40p 123.80p 2245505
08/07/2024 126.20p 127.20p 124.40p 124.60p 2522290
05/07/2024 125.00p 128.40p 124.80p 126.60p 5173071
04/07/2024 122.20p 125.60p 122.20p 125.60p 2983746
03/07/2024 123.80p 123.80p 122.00p 123.00p 5048031
02/07/2024 123.00p 124.20p 122.20p 122.60p 3411419
01/07/2024 123.00p 124.80p 122.60p 122.80p 2089731
28/06/2024 123.00p 125.00p 123.00p 124.40p 2035980
27/06/2024 123.60p 124.60p 123.03p 124.60p 2708156
26/06/2024 123.60p 124.80p 123.50p 123.80p 2367985
25/06/2024 124.40p 126.00p 123.60p 124.60p 3269765
24/06/2024 124.20p 126.00p 123.40p 124.40p 4396835
21/06/2024 123.40p 125.20p 123.40p 124.80p 3636129
20/06/2024 125.00p 126.01p 123.60p 124.00p 6370272
19/06/2024 126.60p 126.60p 124.93p 125.20p 4316677
18/06/2024 125.80p 126.60p 124.40p 126.00p 4262595
17/06/2024 125.40p 126.60p 124.60p 124.80p 3667846
14/06/2024 123.20p 125.90p 123.20p 125.60p 6397935
13/06/2024 122.00p 125.40p 122.00p 123.40p 5252114
12/06/2024 120.40p 123.20p 119.20p 121.80p 3728123
11/06/2024 121.80p 121.80p 119.60p 119.80p 2240990
10/06/2024 122.60p 123.80p 120.80p 121.00p 3024326
07/06/2024 122.60p 124.40p 122.00p 122.20p 2314233
06/06/2024 124.00p 124.00p 122.60p 123.00p 4484819
05/06/2024 124.60p 124.60p 122.60p 122.80p 3331914
04/06/2024 124.40p 124.60p 123.40p 124.00p 2868260
03/06/2024 123.80p 125.60p 123.80p 125.00p 3391424
31/05/2024 122.40p 124.60p 121.20p 124.40p 4509822
30/05/2024 123.60p 123.60p 121.00p 122.00p 6251434
29/05/2024 122.60p 124.60p 121.00p 121.00p 2892369
28/05/2024 122.20p 124.40p 122.20p 123.20p 4736680
24/05/2024 122.00p 123.20p 120.20p 122.40p 3090259
23/05/2024 123.80p 123.80p 120.00p 120.80p 5561753
22/05/2024 123.00p 125.60p 123.00p 124.40p 4728800
21/05/2024 125.80p 125.80p 122.80p 123.40p 5584563
20/05/2024 123.80p 125.40p 121.00p 124.80p 2254567
17/05/2024 124.40p 126.00p 123.20p 124.00p 2116304
16/05/2024 124.20p 126.80p 124.20p 125.20p 2598252
15/05/2024 122.60p 125.60p 120.40p 125.40p 6123936
14/05/2024 124.20p 125.00p 122.39p 123.20p 6518622
13/05/2024 126.40p 126.60p 124.20p 124.20p 3965835
10/05/2024 126.00p 127.60p 123.80p 126.00p 3327015
09/05/2024 126.40p 127.60p 125.00p 126.60p 4048125
08/05/2024 126.00p 126.20p 123.60p 126.20p 3308673
07/05/2024 122.00p 125.80p 121.60p 125.00p 3245516
03/05/2024 121.00p 123.02p 121.00p 122.20p 22732236
02/05/2024 122.20p 122.40p 121.40p 121.60p 4150532
01/05/2024 122.00p 122.64p 120.80p 121.60p 4252011
30/04/2024 124.20p 124.80p 122.15p 122.20p 3205202
29/04/2024 124.80p 125.40p 123.80p 124.00p 6681586
26/04/2024 124.00p 125.60p 123.12p 124.00p 2202828
25/04/2024 123.00p 125.20p 122.40p 123.40p 6423169
24/04/2024 124.60p 125.00p 122.60p 123.00p 3150456
23/04/2024 124.00p 125.40p 123.62p 125.00p 2412998
22/04/2024 122.60p 124.00p 122.60p 124.00p 2490033
19/04/2024 122.60p 124.00p 122.60p 123.20p 2687131
18/04/2024 124.00p 124.13p 122.27p 123.60p 2864562
17/04/2024 122.60p 124.37p 122.60p 122.80p 2297256
16/04/2024 124.00p 125.20p 122.80p 122.80p 3339857
15/04/2024 126.00p 126.70p 124.60p 124.60p 3758640
12/04/2024 125.60p 126.80p 124.94p 126.40p 2470075
11/04/2024 125.60p 126.20p 124.16p 124.80p 2210240
10/04/2024 126.00p 126.02p 124.40p 125.20p 4177265
09/04/2024 125.60p 126.80p 125.00p 125.20p 3123463
08/04/2024 125.00p 126.80p 124.41p 126.20p 3942821
05/04/2024 126.00p 126.40p 123.60p 125.00p 2902144
04/04/2024 126.00p 127.38p 125.75p 126.40p 7868598
03/04/2024 126.00p 126.80p 125.40p 126.00p 4649936
02/04/2024 125.60p 126.74p 125.60p 126.00p 3083788
28/03/2024 126.80p 126.80p 125.40p 126.40p 3872687
27/03/2024 125.40p 126.52p 125.19p 125.80p 4091120
26/03/2024 125.60p 126.40p 125.10p 126.00p 3971926
25/03/2024 124.00p 125.30p 123.60p 125.20p 4428062
22/03/2024 125.00p 125.20p 123.76p 124.40p 2485794
21/03/2024 124.80p 125.60p 123.44p 124.20p 4763679
20/03/2024 124.80p 124.80p 124.60p 123.80p 3270860
19/03/2024 124.80p 125.80p 124.00p 124.60p 2804373
18/03/2024 123.20p 125.40p 123.20p 124.60p 3067572
15/03/2024 123.00p 124.40p 122.38p 124.00p 4342439
14/03/2024 125.20p 125.25p 122.20p 122.40p 3480607
13/03/2024 126.40p 127.40p 124.20p 124.20p 4842432
12/03/2024 126.80p 127.80p 125.80p 125.80p 3074862
11/03/2024 128.00p 129.60p 126.23p 126.60p 7128879

*Close Price adjusted for both dividends and splits