HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/07/2016 170.55p 170.55p 169.25p 169.85p 1176630
18/07/2016 170.25p 171.05p 168.85p 170.45p 1793382
15/07/2016 169.85p 170.65p 168.65p 169.65p 1596315
14/07/2016 170.35p 170.85p 169.25p 170.25p 1846567
13/07/2016 170.25p 170.65p 169.15p 170.05p 1982958
12/07/2016 170.15p 170.75p 169.05p 170.15p 2750414
11/07/2016 169.75p 171.25p 169.45p 170.25p 1651990
08/07/2016 169.55p 170.25p 169.05p 169.65p 1298423
07/07/2016 169.15p 170.55p 169.15p 169.95p 2187752
06/07/2016 169.75p 170.25p 169.15p 169.95p 2288589
05/07/2016 170.85p 170.85p 167.95p 169.15p 2972848
04/07/2016 169.35p 170.85p 169.35p 170.15p 1902337
01/07/2016 170.75p 171.55p 169.15p 170.05p 2699865
30/06/2016 172.74p 172.75p 169.15p 170.15p 2137864
29/06/2016 167.95p 174.14p 167.95p 172.34p 2461728
28/06/2016 166.66p 168.95p 165.42p 167.55p 4713715
27/06/2016 167.16p 167.16p 164.36p 164.96p 3297275
24/06/2016 160.67p 167.35p 160.67p 167.16p 4285311
23/06/2016 166.46p 167.75p 166.46p 167.65p 1209269
22/06/2016 164.26p 167.35p 164.06p 167.35p 1714910
21/06/2016 163.76p 164.66p 162.91p 164.66p 1114874
20/06/2016 162.46p 163.96p 162.03p 163.46p 1102296
17/06/2016 161.17p 162.17p 161.17p 161.87p 4255991
16/06/2016 163.36p 163.54p 160.97p 161.17p 2744340
15/06/2016 163.46p 164.16p 163.36p 163.46p 2142955
14/06/2016 165.76p 166.06p 163.46p 163.56p 1971883
13/06/2016 167.06p 167.85p 165.56p 165.66p 3199787
10/06/2016 164.66p 167.65p 164.36p 167.45p 1974727
09/06/2016 163.86p 165.46p 163.76p 165.26p 1323424
08/06/2016 162.86p 164.16p 162.86p 163.86p 1110341
07/06/2016 162.27p 163.26p 162.27p 163.06p 1352318
06/06/2016 162.66p 162.66p 161.89p 162.66p 2225477
03/06/2016 161.57p 162.66p 161.27p 162.46p 1352170
02/06/2016 161.27p 162.17p 161.17p 162.17p 1317730
01/06/2016 162.37p 162.46p 161.27p 161.37p 1228549
31/05/2016 162.76p 162.76p 162.27p 162.37p 989998
27/05/2016 162.66p 162.96p 162.23p 162.66p 2857657
26/05/2016 162.86p 162.96p 161.87p 162.76p 1620494
25/05/2016 163.36p 164.66p 163.06p 164.66p 1490747
24/05/2016 162.66p 163.66p 162.66p 163.66p 1555957
23/05/2016 163.26p 163.36p 162.66p 163.16p 1285790
20/05/2016 163.96p 164.56p 163.06p 163.06p 1434701
19/05/2016 165.36p 165.36p 163.96p 164.66p 1874268
18/05/2016 163.66p 165.66p 162.80p 164.96p 2017242
17/05/2016 163.46p 164.56p 162.52p 164.06p 1719137
16/05/2016 162.86p 163.26p 162.46p 162.76p 1485896
13/05/2016 159.67p 163.26p 159.67p 163.06p 3084354
12/05/2016 159.07p 160.19p 158.77p 159.77p 1568081
11/05/2016 159.67p 159.97p 159.07p 159.77p 3054808
10/05/2016 162.17p 162.17p 159.77p 159.97p 1731702
09/05/2016 161.77p 162.07p 161.47p 161.47p 2407044
06/05/2016 161.97p 162.66p 161.67p 161.77p 1996053
05/05/2016 162.37p 162.66p 161.97p 162.27p 1217581
04/05/2016 162.66p 163.06p 162.27p 162.37p 925334
03/05/2016 162.66p 163.46p 161.97p 163.06p 2360167
29/04/2016 163.86p 164.15p 161.87p 161.97p 2467975
28/04/2016 164.36p 164.66p 163.76p 163.96p 1116498
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

*Close Price adjusted for both dividends and splits