HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/04/2016 163.66p 164.96p 163.36p 164.86p 2226722
26/04/2016 163.66p 163.76p 162.96p 163.66p 1898300
25/04/2016 162.07p 164.16p 162.07p 164.06p 1833787
22/04/2016 161.07p 162.96p 161.07p 162.46p 1737376
21/04/2016 161.67p 162.17p 161.17p 161.87p 1472176
20/04/2016 161.67p 162.17p 161.17p 161.17p 1775991
19/04/2016 161.27p 162.17p 160.87p 161.47p 1993199
18/04/2016 161.17p 162.17p 161.17p 161.87p 1245932
15/04/2016 161.17p 162.17p 160.97p 161.77p 1312579
14/04/2016 161.87p 162.17p 161.36p 161.67p 1742803
13/04/2016 162.46p 162.56p 161.67p 161.97p 1191378
12/04/2016 161.97p 162.56p 161.57p 162.17p 1569182
11/04/2016 161.97p 162.17p 160.87p 161.67p 1646811
08/04/2016 161.47p 163.35p 161.47p 161.97p 3514814
07/04/2016 160.17p 162.17p 160.07p 161.77p 2468744
06/04/2016 160.07p 160.67p 159.72p 160.17p 1530771
05/04/2016 160.57p 161.67p 159.77p 160.27p 2717308
04/04/2016 159.87p 160.57p 159.47p 160.07p 2641765
01/04/2016 158.77p 160.07p 158.77p 159.47p 4588158
31/03/2016 158.07p 159.37p 158.07p 158.97p 3043178
30/03/2016 157.77p 158.87p 157.28p 158.07p 2243322
29/03/2016 157.97p 158.07p 157.08p 157.28p 1640764
24/03/2016 157.58p 158.03p 155.68p 157.18p 4432079
23/03/2016 157.18p 157.28p 156.68p 156.98p 3600919
22/03/2016 156.18p 157.64p 156.18p 156.68p 1306079
21/03/2016 156.98p 157.66p 156.68p 156.98p 1313870
18/03/2016 157.77p 158.17p 156.88p 156.98p 4078966
17/03/2016 158.57p 159.17p 158.07p 159.07p 1936713
16/03/2016 157.87p 158.97p 157.87p 158.47p 2995575
15/03/2016 158.47p 158.47p 157.85p 158.07p 2111924
14/03/2016 158.57p 158.67p 157.76p 158.07p 1843936
11/03/2016 158.57p 158.87p 158.17p 158.57p 1522934
10/03/2016 158.07p 158.67p 157.87p 158.17p 1721386
09/03/2016 157.97p 159.07p 157.67p 158.27p 2362278
08/03/2016 157.67p 158.74p 156.98p 157.97p 3080808
07/03/2016 155.18p 157.18p 155.18p 156.78p 1817324
04/03/2016 154.68p 155.78p 154.68p 155.68p 1215454
03/03/2016 155.18p 155.48p 154.88p 155.18p 1497964
02/03/2016 155.28p 155.58p 154.88p 155.28p 1337189
01/03/2016 155.38p 155.67p 155.08p 155.48p 2487331
29/02/2016 154.88p 155.58p 154.88p 155.38p 3303424
26/02/2016 155.68p 155.68p 154.78p 155.28p 2055413
25/02/2016 155.88p 155.88p 155.18p 155.28p 3570584
24/02/2016 157.67p 157.67p 156.48p 157.48p 1141900
23/02/2016 157.18p 157.67p 156.88p 157.38p 1770892
22/02/2016 156.48p 157.18p 155.98p 157.08p 1434339
19/02/2016 156.98p 157.18p 155.68p 156.48p 1860902
18/02/2016 156.38p 157.09p 155.68p 156.78p 3167928
17/02/2016 155.38p 156.36p 155.28p 156.18p 2843579
16/02/2016 154.18p 155.28p 153.88p 154.78p 1691320
15/02/2016 154.08p 154.70p 153.68p 154.38p 2163406
12/02/2016 155.28p 155.68p 152.88p 153.68p 3256091
11/02/2016 156.08p 156.13p 154.78p 155.18p 2154020
10/02/2016 155.68p 156.43p 155.68p 155.88p 1918920
09/02/2016 154.28p 156.68p 153.88p 155.68p 2143618
08/02/2016 152.78p 155.58p 152.78p 154.48p 1856650
05/02/2016 152.19p 153.38p 152.19p 153.08p 2080060
04/02/2016 151.69p 152.69p 151.19p 152.69p 1787308
03/02/2016 150.89p 151.59p 150.11p 151.29p 2235852
02/02/2016 150.69p 151.29p 150.59p 151.29p 1572437
01/02/2016 151.19p 151.49p 150.39p 151.29p 1130956
29/01/2016 150.69p 150.99p 150.19p 150.99p 3167898
28/01/2016 149.99p 150.89p 149.99p 150.19p 1059955
27/01/2016 150.29p 150.60p 149.89p 150.19p 1096930
26/01/2016 150.49p 150.69p 149.99p 150.09p 1093717
25/01/2016 151.19p 151.49p 150.49p 150.49p 2504144
22/01/2016 151.49p 152.29p 151.09p 151.29p 2159138
21/01/2016 152.09p 152.33p 151.29p 151.49p 2117326
20/01/2016 150.79p 152.69p 150.79p 152.19p 2097400
19/01/2016 151.09p 151.49p 150.57p 151.19p 1389840
18/01/2016 150.69p 151.19p 149.78p 150.59p 997954
15/01/2016 150.49p 151.19p 150.49p 150.69p 1186148
14/01/2016 150.89p 151.29p 150.49p 150.69p 1600234
13/01/2016 151.19p 151.39p 150.43p 151.09p 953098
12/01/2016 150.59p 151.19p 150.41p 150.89p 1835952
11/01/2016 150.19p 150.99p 150.19p 150.59p 1719493
08/01/2016 150.49p 150.99p 150.12p 150.49p 997741
07/01/2016 150.69p 150.69p 149.99p 150.09p 1428152
06/01/2016 150.19p 150.49p 149.99p 150.19p 966676
05/01/2016 150.69p 150.69p 149.99p 150.09p 737873
04/01/2016 150.39p 150.79p 149.69p 149.99p 1595116
31/12/2015 150.99p 151.09p 150.29p 150.39p 168949
30/12/2015 151.09p 151.31p 150.49p 150.89p 287266
29/12/2015 150.49p 151.19p 150.49p 151.09p 540113
24/12/2015 150.49p 151.49p 150.49p 150.99p 224638
23/12/2015 151.49p 151.49p 150.89p 151.09p 821420
22/12/2015 151.49p 151.49p 150.97p 151.19p 898039
21/12/2015 151.09p 151.19p 150.49p 150.69p 1084629
18/12/2015 150.59p 151.27p 150.49p 151.19p 1737438
17/12/2015 151.29p 151.39p 150.49p 150.69p 857268
16/12/2015 150.69p 150.84p 150.29p 150.49p 1016896
15/12/2015 149.69p 150.99p 149.69p 150.79p 2130249
14/12/2015 150.69p 150.89p 150.19p 150.19p 2881836
11/12/2015 150.19p 151.16p 149.69p 150.59p 1305358
10/12/2015 149.69p 150.89p 149.69p 150.09p 1501291
09/12/2015 151.39p 151.39p 149.59p 149.89p 2161120
08/12/2015 150.19p 150.89p 149.89p 150.09p 1097141
07/12/2015 152.19p 152.19p 150.19p 150.69p 1745764
04/12/2015 152.29p 152.29p 151.19p 151.29p 1925858
03/12/2015 152.49p 152.49p 151.49p 151.49p 1316231
02/12/2015 152.19p 152.19p 151.49p 151.69p 2281181
01/12/2015 152.19p 152.19p 151.79p 151.99p 1265490
30/11/2015 151.89p 152.72p 151.89p 152.19p 1709047
27/11/2015 151.39p 152.69p 151.29p 152.69p 1818787
26/11/2015 152.69p 152.69p 151.19p 151.59p 1869630
25/11/2015 153.28p 153.68p 153.08p 153.58p 853001
24/11/2015 153.28p 154.18p 153.28p 153.28p 998598
23/11/2015 153.98p 154.28p 153.41p 154.08p 1233498
20/11/2015 153.28p 154.36p 152.69p 153.38p 1910306
19/11/2015 152.69p 153.18p 152.49p 152.88p 2127598
18/11/2015 153.98p 153.98p 152.64p 152.78p 1289249
17/11/2015 153.28p 153.68p 153.28p 153.38p 2176520
16/11/2015 154.08p 154.15p 153.28p 153.48p 1290263
13/11/2015 154.58p 154.68p 153.28p 153.58p 1229582
12/11/2015 153.68p 154.58p 153.68p 153.88p 1021795
11/11/2015 154.38p 154.48p 153.98p 154.28p 680213
10/11/2015 153.68p 154.08p 153.48p 154.08p 1562640
09/11/2015 154.28p 154.48p 153.48p 153.98p 746590
06/11/2015 153.88p 154.28p 153.48p 153.98p 579783
05/11/2015 154.08p 154.58p 153.68p 153.78p 1334854
04/11/2015 154.18p 154.88p 153.98p 154.08p 1362890
03/11/2015 154.18p 154.78p 154.18p 154.48p 672761
02/11/2015 154.68p 154.68p 154.18p 154.38p 817723
30/10/2015 154.18p 154.71p 154.08p 154.38p 564982
29/10/2015 155.08p 155.08p 154.28p 154.28p 1497377
28/10/2015 154.48p 154.58p 154.08p 154.48p 897269
27/10/2015 154.48p 154.65p 154.13p 154.38p 988428
26/10/2015 153.98p 154.88p 153.98p 154.68p 910100
23/10/2015 154.78p 155.01p 154.08p 154.68p 1101279
22/10/2015 154.48p 155.18p 154.48p 154.98p 1974294
21/10/2015 154.38p 155.18p 154.08p 155.08p 1167795
20/10/2015 155.28p 155.28p 153.98p 154.48p 1050108
19/10/2015 154.78p 155.08p 154.68p 154.68p 2943950
16/10/2015 155.28p 155.48p 154.78p 154.88p 2107953
15/10/2015 153.88p 155.43p 153.84p 155.18p 2875173
14/10/2015 152.88p 154.28p 152.88p 154.08p 1192270
13/10/2015 152.88p 153.38p 152.88p 153.18p 1801696
12/10/2015 152.69p 153.35p 152.69p 152.88p 1018002
09/10/2015 152.69p 153.28p 152.29p 153.08p 1296590
08/10/2015 152.09p 152.92p 151.99p 152.69p 1325186
07/10/2015 151.99p 152.39p 151.43p 152.29p 1405935
06/10/2015 152.39p 152.69p 151.89p 152.09p 1013777
05/10/2015 152.39p 152.39p 151.39p 152.19p 796936
02/10/2015 151.69p 152.19p 151.49p 151.89p 1120045
01/10/2015 151.89p 152.19p 151.79p 151.89p 682720
30/09/2015 151.89p 152.19p 151.59p 151.99p 729923
29/09/2015 151.59p 152.19p 151.49p 151.99p 1056630
28/09/2015 151.39p 151.89p 151.29p 151.59p 1589274
25/09/2015 151.59p 152.14p 151.59p 151.79p 910568
24/09/2015 152.78p 152.78p 151.29p 151.89p 1760321
23/09/2015 151.79p 152.69p 151.79p 152.19p 842406
22/09/2015 152.69p 152.69p 150.99p 151.39p 1669687
21/09/2015 151.79p 152.98p 151.49p 152.29p 948475
18/09/2015 152.19p 152.19p 151.51p 151.69p 4604462
17/09/2015 151.89p 152.23p 151.49p 151.69p 845513
16/09/2015 151.59p 152.16p 151.49p 151.89p 1083686
15/09/2015 151.99p 152.19p 151.49p 151.79p 1554241
14/09/2015 151.89p 152.27p 151.63p 151.99p 455328
11/09/2015 152.59p 152.59p 151.49p 151.89p 1407444
10/09/2015 151.99p 152.40p 151.59p 151.89p 696604
09/09/2015 152.88p 152.88p 151.89p 152.39p 1756083
08/09/2015 152.39p 152.69p 151.99p 152.39p 1444813
07/09/2015 152.88p 152.88p 152.27p 152.39p 594220
04/09/2015 151.69p 152.88p 151.01p 152.49p 670375
03/09/2015 151.59p 151.89p 151.19p 151.69p 985194
02/09/2015 151.09p 151.49p 150.69p 151.19p 1320217
01/09/2015 151.69p 151.69p 150.59p 151.09p 743598
28/08/2015 150.99p 151.36p 150.19p 151.09p 1885820
27/08/2015 151.59p 151.99p 150.66p 150.89p 1732370
26/08/2015 153.08p 153.38p 152.19p 152.49p 797363
25/08/2015 152.98p 153.98p 152.88p 153.38p 1754210
24/08/2015 153.78p 154.48p 152.69p 153.08p 2309210
21/08/2015 154.68p 155.25p 153.98p 153.98p 869864
20/08/2015 154.48p 155.48p 154.48p 154.68p 666166
19/08/2015 155.08p 155.58p 154.48p 154.98p 909231
18/08/2015 155.08p 155.08p 154.63p 154.88p 854494
17/08/2015 154.48p 155.05p 154.00p 154.48p 889579
14/08/2015 153.98p 154.28p 153.28p 153.98p 711692
13/08/2015 153.18p 153.50p 152.88p 153.38p 3185334
12/08/2015 153.08p 153.68p 152.69p 153.08p 1826003
11/08/2015 153.58p 153.68p 152.69p 152.78p 1379778
10/08/2015 152.78p 153.18p 152.22p 152.98p 960752
07/08/2015 151.99p 152.38p 151.58p 152.09p 1984370
06/08/2015 152.19p 152.19p 151.69p 151.69p 3410194
05/08/2015 152.19p 152.19p 151.69p 151.89p 6858514
04/08/2015 151.69p 151.97p 151.69p 151.89p 1315516
03/08/2015 152.09p 152.39p 151.56p 152.19p 1378480
31/07/2015 152.19p 152.58p 151.89p 152.09p 888576
30/07/2015 152.39p 152.88p 151.69p 151.79p 3246900
29/07/2015 154.28p 154.48p 152.29p 152.29p 2109355
28/07/2015 153.78p 154.28p 153.78p 153.98p 1317295
27/07/2015 154.68p 154.68p 153.78p 154.18p 1819771
24/07/2015 154.68p 154.98p 154.38p 154.58p 3365407
23/07/2015 154.78p 155.38p 154.58p 154.68p 4670114
22/07/2015 154.38p 155.08p 154.38p 154.78p 1761913
21/07/2015 154.68p 155.18p 154.33p 154.98p 601533
20/07/2015 153.58p 154.53p 153.18p 154.38p 736124
17/07/2015 152.39p 153.58p 152.39p 153.48p 685283
16/07/2015 152.19p 153.08p 151.89p 153.08p 2095885
15/07/2015 152.49p 152.87p 152.19p 152.39p 1148300

*Close Price adjusted for both dividends and splits