HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/11/2017 155.00p 156.40p 155.00p 156.10p 7424402
22/11/2017 157.50p 158.90p 156.50p 157.20p 3171753
21/11/2017 155.60p 156.60p 154.50p 156.50p 2748755
20/11/2017 154.20p 155.50p 153.50p 155.50p 2614302
17/11/2017 153.50p 154.00p 153.30p 153.30p 1836873
16/11/2017 154.60p 155.30p 153.50p 153.70p 2495927
15/11/2017 154.90p 155.25p 154.20p 154.60p 3195746
14/11/2017 155.50p 155.70p 154.42p 155.00p 4524910
13/11/2017 156.40p 156.97p 154.25p 154.50p 5919765
10/11/2017 157.00p 157.10p 155.68p 156.80p 3998309
09/11/2017 157.30p 157.30p 156.50p 156.80p 3395780
08/11/2017 156.30p 157.00p 156.20p 156.50p 3990267
07/11/2017 156.90p 157.20p 156.00p 156.40p 2836874
06/11/2017 158.00p 158.00p 156.80p 157.10p 2792274
03/11/2017 158.00p 158.10p 157.25p 158.00p 4007945
02/11/2017 157.50p 157.90p 156.86p 157.60p 2094897
01/11/2017 155.60p 157.50p 155.60p 156.80p 3402197
31/10/2017 156.00p 156.40p 155.40p 155.90p 3179051
30/10/2017 155.80p 156.00p 155.10p 155.70p 1840564
27/10/2017 156.00p 156.00p 154.95p 156.00p 2174455
26/10/2017 155.90p 156.23p 155.10p 155.20p 3728221
25/10/2017 156.70p 157.40p 155.10p 155.20p 3741218
24/10/2017 157.50p 157.90p 156.50p 157.00p 3815220
23/10/2017 158.90p 159.53p 157.60p 157.60p 3212263
20/10/2017 159.10p 159.80p 159.00p 159.80p 2200034
19/10/2017 160.00p 160.70p 158.90p 158.90p 3060929
18/10/2017 160.30p 161.00p 159.90p 160.00p 6462511
17/10/2017 160.20p 160.64p 159.70p 160.00p 2752852
16/10/2017 160.70p 161.17p 159.90p 160.20p 3376102
13/10/2017 160.60p 161.50p 160.60p 160.80p 3695543
12/10/2017 160.10p 161.50p 159.80p 161.20p 828503
11/10/2017 160.70p 160.70p 159.40p 160.10p 1734959
10/10/2017 159.80p 160.50p 159.70p 160.00p 1574678
09/10/2017 160.50p 160.70p 159.80p 159.90p 2395489
06/10/2017 157.90p 160.50p 157.70p 160.20p 4515298
05/10/2017 157.90p 157.90p 157.10p 157.80p 637205
04/10/2017 156.70p 158.00p 156.50p 157.70p 2280967
03/10/2017 156.00p 156.80p 155.00p 156.60p 2045656
02/10/2017 156.20p 156.50p 154.50p 155.40p 1384717
29/09/2017 156.80p 157.80p 153.90p 156.30p 2535784
28/09/2017 158.60p 158.60p 156.90p 157.00p 596545
27/09/2017 157.40p 158.40p 157.00p 157.90p 3596697
26/09/2017 162.80p 162.80p 156.40p 156.60p 4577154
25/09/2017 163.00p 163.40p 162.20p 162.90p 362992
22/09/2017 163.30p 163.30p 162.30p 162.80p 556348
21/09/2017 163.50p 163.50p 163.00p 163.30p 886599
20/09/2017 163.30p 163.50p 162.90p 163.50p 1385300
19/09/2017 163.70p 163.80p 163.10p 163.40p 687512
18/09/2017 163.40p 163.70p 162.80p 163.40p 2057827
15/09/2017 163.90p 163.90p 162.10p 163.00p 2000693
14/09/2017 163.40p 163.70p 163.10p 163.50p 1271621
13/09/2017 163.10p 163.60p 162.90p 163.40p 1110850
12/09/2017 163.90p 163.90p 163.10p 163.40p 1101424
11/09/2017 163.80p 163.80p 163.00p 163.60p 1519467
08/09/2017 163.00p 163.50p 162.00p 163.30p 840393
07/09/2017 164.00p 164.00p 162.70p 163.00p 1240045
06/09/2017 164.00p 164.00p 163.10p 163.50p 1309470
05/09/2017 163.40p 163.90p 162.90p 163.50p 1166688
04/09/2017 162.50p 163.30p 162.00p 162.90p 774155
01/09/2017 162.20p 163.00p 161.90p 162.50p 1054333
31/08/2017 162.70p 163.00p 162.40p 162.60p 970525
30/08/2017 162.40p 163.10p 162.30p 162.90p 730899
29/08/2017 160.50p 163.00p 160.50p 162.50p 3192977
25/08/2017 160.80p 161.50p 160.60p 160.80p 1242363
24/08/2017 160.10p 161.30p 159.60p 161.10p 1211451
23/08/2017 161.90p 162.50p 161.80p 162.00p 525746
22/08/2017 162.70p 162.70p 161.70p 162.00p 415882
21/08/2017 162.50p 163.00p 161.90p 162.00p 2716839
18/08/2017 162.20p 163.00p 162.10p 162.40p 1225123
17/08/2017 161.40p 163.20p 161.40p 162.70p 2274539
16/08/2017 160.20p 162.00p 160.10p 161.90p 3616870
15/08/2017 160.30p 160.30p 160.00p 160.10p 779011
14/08/2017 159.60p 160.10p 159.60p 160.10p 818458
11/08/2017 159.70p 159.80p 159.30p 159.70p 1635374
10/08/2017 160.20p 160.40p 159.60p 159.70p 845068
09/08/2017 159.70p 159.90p 159.50p 159.60p 1202077
08/08/2017 160.00p 160.10p 159.70p 159.90p 821020
07/08/2017 160.20p 160.20p 159.60p 159.90p 501483
04/08/2017 160.30p 160.30p 159.80p 160.00p 801334
03/08/2017 160.20p 160.20p 159.80p 159.90p 1244887
02/08/2017 160.10p 160.10p 159.70p 160.00p 608119
01/08/2017 160.20p 160.20p 159.80p 160.00p 1493849
31/07/2017 159.80p 160.00p 159.80p 160.00p 1571149
28/07/2017 159.80p 160.00p 159.60p 159.60p 962271
27/07/2017 160.90p 160.90p 159.70p 159.70p 1134187
26/07/2017 161.00p 161.00p 160.40p 160.80p 959632
25/07/2017 159.90p 160.80p 159.90p 160.50p 1326547
24/07/2017 160.00p 160.20p 159.50p 159.90p 1844160
21/07/2017 160.20p 160.20p 159.80p 160.00p 1402591
20/07/2017 160.40p 160.40p 159.80p 160.00p 2080402
19/07/2017 160.90p 160.90p 159.90p 160.00p 2880821
18/07/2017 161.30p 161.30p 160.40p 160.50p 1569206
17/07/2017 162.00p 162.30p 161.00p 161.10p 1555185
14/07/2017 163.50p 164.10p 161.60p 161.80p 1829442
13/07/2017 163.00p 164.20p 163.00p 163.80p 1502351
12/07/2017 162.00p 162.90p 161.60p 162.90p 3627326
11/07/2017 161.50p 162.10p 161.30p 161.70p 1916158
10/07/2017 161.50p 162.30p 160.80p 161.40p 1087154
07/07/2017 162.00p 162.20p 161.60p 161.80p 952560
06/07/2017 161.80p 162.30p 161.20p 162.10p 2883328
05/07/2017 160.00p 161.70p 159.90p 161.30p 3997339
04/07/2017 160.20p 160.30p 159.90p 160.00p 752652
03/07/2017 160.80p 160.80p 160.00p 160.20p 1821421
30/06/2017 162.00p 162.20p 160.30p 160.60p 2193619
29/06/2017 163.90p 163.90p 161.30p 161.30p 3746599
28/06/2017 164.10p 164.40p 162.90p 163.70p 1869110
27/06/2017 164.70p 165.00p 164.00p 164.40p 1228914
26/06/2017 165.00p 165.00p 164.60p 164.70p 385519
23/06/2017 164.80p 165.30p 164.50p 164.70p 565798
22/06/2017 164.80p 165.10p 164.60p 164.60p 1103396
21/06/2017 165.10p 165.40p 164.70p 164.70p 808338
20/06/2017 164.90p 165.50p 164.70p 164.90p 1497263
19/06/2017 164.80p 165.50p 164.70p 165.00p 881870
16/06/2017 165.70p 166.10p 164.10p 164.10p 13119171
15/06/2017 166.30p 166.50p 164.80p 165.20p 5021877
14/06/2017 165.00p 166.20p 164.30p 165.60p 4057075
13/06/2017 164.50p 165.00p 164.20p 164.50p 2565183
12/06/2017 164.80p 165.00p 164.10p 164.60p 2482347
09/06/2017 164.30p 165.80p 163.50p 164.40p 5103940
08/06/2017 165.00p 165.10p 164.30p 164.50p 4348124
07/06/2017 164.80p 165.20p 164.60p 164.80p 5158258
06/06/2017 165.10p 165.20p 164.50p 164.80p 8518920
05/06/2017 170.00p 170.00p 164.70p 165.00p 13306977
02/06/2017 170.50p 170.95p 168.50p 169.00p 2911364
01/06/2017 170.80p 171.16p 169.50p 169.90p 3937640
31/05/2017 171.70p 172.50p 170.70p 171.00p 2554787
30/05/2017 172.30p 172.30p 171.00p 171.40p 2468534
26/05/2017 171.20p 172.28p 169.90p 171.50p 2496502
25/05/2017 172.00p 172.20p 170.20p 171.20p 2325206
24/05/2017 172.50p 173.30p 170.84p 171.70p 2715633
23/05/2017 174.70p 175.20p 174.20p 174.40p 1702107
22/05/2017 174.60p 175.25p 173.12p 174.60p 2524747
19/05/2017 173.10p 174.50p 172.00p 173.80p 1698496
18/05/2017 172.90p 174.10p 172.90p 173.80p 1899344
17/05/2017 173.60p 175.50p 172.70p 173.90p 3903207
16/05/2017 172.20p 173.70p 171.94p 173.70p 4444674
15/05/2017 171.70p 172.90p 171.50p 171.90p 1562176
12/05/2017 172.30p 172.90p 171.00p 172.10p 2086114
11/05/2017 172.10p 173.00p 171.83p 172.30p 1516490
10/05/2017 171.80p 173.00p 171.80p 172.80p 1981746
09/05/2017 169.80p 172.00p 169.47p 171.70p 4652957
08/05/2017 169.90p 170.60p 169.07p 170.40p 2375896
05/05/2017 169.50p 169.50p 168.50p 169.20p 2465850
04/05/2017 170.80p 171.22p 169.40p 169.70p 2252557
03/05/2017 171.80p 171.80p 170.50p 170.50p 3161931
02/05/2017 173.00p 173.00p 170.60p 171.40p 3567405
28/04/2017 175.00p 175.00p 173.60p 174.30p 1433040
27/04/2017 173.30p 174.90p 173.30p 174.50p 2249908
26/04/2017 173.20p 174.60p 173.00p 173.80p 1386158
25/04/2017 173.50p 174.68p 173.16p 173.40p 1833201
24/04/2017 173.00p 173.50p 172.19p 173.20p 1714698
21/04/2017 171.50p 173.00p 170.69p 172.80p 4771908
20/04/2017 171.50p 172.40p 170.80p 171.30p 1387446
19/04/2017 171.70p 172.90p 170.98p 172.10p 2497678
18/04/2017 171.80p 171.90p 170.20p 171.40p 1499958
13/04/2017 171.20p 171.70p 170.40p 171.70p 1726987
12/04/2017 170.80p 171.40p 169.91p 171.00p 3160899
11/04/2017 169.20p 170.50p 169.20p 170.00p 2594396
10/04/2017 170.20p 170.30p 169.30p 169.70p 1671583
07/04/2017 168.40p 170.23p 168.15p 170.10p 2609291
06/04/2017 169.00p 169.24p 167.10p 168.20p 3947259
05/04/2017 170.20p 171.50p 169.00p 169.60p 1571996
04/04/2017 169.80p 171.00p 169.50p 171.00p 2074312
03/04/2017 169.30p 169.90p 169.00p 169.70p 3165152
31/03/2017 169.10p 169.40p 168.20p 169.00p 2857136
30/03/2017 168.80p 169.26p 167.86p 168.80p 2599484
29/03/2017 169.00p 169.60p 168.10p 168.90p 3145335
28/03/2017 168.20p 169.80p 167.98p 169.20p 6952002
27/03/2017 168.60p 168.80p 167.00p 168.60p 6841074
24/03/2017 166.70p 168.80p 159.00p 168.60p 7941025
23/03/2017 164.80p 167.45p 164.60p 166.80p 6105027
22/03/2017 163.40p 165.81p 163.32p 165.20p 15308752
21/03/2017 164.20p 164.50p 162.10p 162.20p 2755428
20/03/2017 164.80p 165.10p 163.70p 164.60p 2231565
17/03/2017 163.80p 164.70p 163.00p 164.70p 2760860
16/03/2017 165.80p 165.80p 163.86p 164.10p 2781837
15/03/2017 165.70p 165.70p 164.10p 165.30p 1385252
14/03/2017 164.80p 165.80p 164.80p 165.30p 2069634
13/03/2017 166.00p 166.00p 164.70p 165.10p 982541
10/03/2017 165.40p 165.80p 164.60p 165.70p 2420683
09/03/2017 164.30p 165.70p 164.20p 164.80p 1417963
08/03/2017 164.80p 166.08p 164.30p 165.00p 2310202
07/03/2017 164.30p 164.80p 162.90p 164.80p 1363125
06/03/2017 162.80p 164.40p 162.70p 164.30p 2443162
03/03/2017 163.70p 164.00p 162.65p 163.40p 2911555
02/03/2017 164.60p 164.60p 162.65p 163.20p 2915717
01/03/2017 166.20p 166.20p 164.10p 165.50p 1826884
28/02/2017 165.00p 166.08p 165.00p 165.20p 1717459
27/02/2017 165.20p 166.20p 164.50p 165.50p 2079733
24/02/2017 165.50p 167.99p 164.80p 165.80p 6235503
23/02/2017 166.16p 167.16p 165.16p 166.56p 2679854
22/02/2017 169.05p 169.05p 165.16p 165.86p 3412878
21/02/2017 168.55p 168.75p 167.95p 168.65p 1692252
20/02/2017 166.16p 168.65p 166.16p 168.35p 2392408
17/02/2017 165.06p 166.66p 164.71p 166.66p 1777635
16/02/2017 164.16p 164.96p 163.16p 164.76p 2211618
15/02/2017 165.06p 165.06p 164.26p 164.66p 1666886
14/02/2017 165.06p 165.16p 164.36p 164.96p 2323504
13/02/2017 164.66p 165.16p 163.91p 164.96p 1685470
10/02/2017 164.36p 164.66p 163.16p 164.66p 1562763

*Close Price adjusted for both dividends and splits