HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/12/2013 130.73p 131.13p 130.73p 131.13p 849953
09/12/2013 130.73p 131.23p 130.63p 130.73p 1172078
06/12/2013 130.13p 130.73p 129.63p 130.73p 1476180
05/12/2013 129.93p 130.53p 129.33p 129.73p 2812054
04/12/2013 128.53p 129.93p 128.53p 129.93p 2888458
03/12/2013 129.03p 129.03p 128.04p 128.73p 2974865
02/12/2013 129.73p 129.73p 128.44p 128.44p 2266901
29/11/2013 129.73p 129.83p 128.83p 129.03p 3587510
28/11/2013 130.73p 130.73p 129.73p 129.83p 2873693
27/11/2013 130.93p 130.93p 130.36p 130.73p 1583920
26/11/2013 131.13p 131.23p 130.52p 130.53p 2020701
25/11/2013 130.93p 131.05p 130.23p 130.73p 1831312
22/11/2013 131.23p 131.63p 130.23p 130.23p 2742175
21/11/2013 132.13p 132.13p 130.83p 130.83p 3192098
20/11/2013 132.73p 132.73p 131.53p 131.63p 2920279
19/11/2013 134.22p 134.62p 133.92p 134.22p 1198038
18/11/2013 134.12p 134.22p 133.82p 134.02p 1032087
15/11/2013 133.33p 134.12p 133.33p 133.82p 2200033
14/11/2013 133.42p 134.02p 133.03p 133.92p 875204
13/11/2013 134.32p 135.27p 133.03p 133.03p 1604824
12/11/2013 134.82p 135.52p 134.72p 134.72p 1037170
11/11/2013 134.52p 135.52p 134.30p 135.52p 2223574
08/11/2013 134.22p 134.72p 134.12p 134.72p 1251601
07/11/2013 133.52p 135.22p 133.52p 134.52p 1549867
06/11/2013 134.02p 134.32p 133.80p 134.02p 1652792
05/11/2013 133.62p 134.22p 133.42p 134.22p 1901485
04/11/2013 133.13p 133.62p 132.63p 133.62p 1887486
01/11/2013 132.33p 133.13p 132.33p 132.83p 1199348
31/10/2013 132.63p 132.73p 132.23p 132.63p 829081
30/10/2013 132.03p 132.73p 132.03p 132.73p 1480078
29/10/2013 132.23p 132.73p 132.13p 132.73p 896618
28/10/2013 132.73p 132.73p 131.83p 132.63p 1124076
25/10/2013 132.63p 132.73p 132.33p 132.53p 984591
24/10/2013 132.83p 132.93p 132.53p 132.53p 1191811
23/10/2013 132.63p 132.88p 132.43p 132.53p 1948519
22/10/2013 131.93p 132.73p 131.93p 132.53p 2506050
21/10/2013 131.83p 132.65p 131.83p 132.23p 3254854
18/10/2013 132.63p 132.63p 131.93p 132.23p 1162267
17/10/2013 132.73p 132.73p 132.03p 132.53p 783238
16/10/2013 132.43p 132.53p 131.33p 132.23p 1975187
15/10/2013 132.23p 132.70p 131.93p 132.03p 1097864
14/10/2013 132.73p 132.93p 132.13p 132.53p 1307086
11/10/2013 132.33p 132.73p 131.83p 132.13p 964991
10/10/2013 132.03p 132.53p 131.68p 132.43p 1580060
09/10/2013 131.63p 132.03p 131.23p 132.03p 700914
08/10/2013 131.73p 131.79p 131.16p 131.23p 1495506
07/10/2013 131.13p 131.73p 131.13p 131.43p 1229957
04/10/2013 131.43p 131.83p 131.13p 131.63p 997848
03/10/2013 131.33p 132.03p 131.33p 131.33p 1259504
02/10/2013 130.03p 132.13p 129.53p 132.13p 3077183
01/10/2013 129.43p 130.13p 129.23p 130.13p 1798257
30/09/2013 129.13p 129.63p 129.03p 129.63p 1758137
27/09/2013 129.33p 129.85p 129.03p 129.33p 825253
26/09/2013 130.13p 130.43p 129.33p 129.63p 1243572
25/09/2013 130.23p 130.63p 130.23p 130.33p 804314
24/09/2013 128.93p 130.73p 128.73p 130.63p 1629755
23/09/2013 130.63p 131.29p 128.83p 128.83p 1888826
20/09/2013 130.63p 131.21p 130.23p 130.23p 3171111
19/09/2013 131.73p 131.83p 130.63p 130.63p 1702770
18/09/2013 131.13p 131.23p 130.53p 131.23p 1386357
17/09/2013 131.03p 131.73p 130.53p 131.13p 1718662
16/09/2013 131.43p 131.43p 131.03p 131.13p 1094566
13/09/2013 131.53p 131.53p 130.83p 131.23p 939266
12/09/2013 130.53p 131.53p 130.23p 131.53p 1104850
11/09/2013 130.63p 130.71p 130.12p 130.53p 765737
10/09/2013 130.03p 130.53p 130.03p 130.33p 1040263
09/09/2013 129.63p 130.23p 129.03p 130.13p 1571937
06/09/2013 131.23p 131.83p 128.93p 129.93p 1334197
05/09/2013 132.53p 132.53p 131.53p 131.83p 1233577
04/09/2013 132.63p 132.68p 132.20p 132.63p 1173100
03/09/2013 131.83p 132.63p 131.83p 132.33p 1182446
02/09/2013 132.13p 132.53p 131.81p 132.13p 1351863
30/08/2013 131.33p 132.03p 131.33p 131.83p 597409
29/08/2013 132.13p 132.13p 131.43p 132.03p 595425
28/08/2013 132.23p 132.53p 131.53p 132.03p 1113304
27/08/2013 132.83p 132.83p 131.93p 132.53p 1784468
23/08/2013 132.23p 132.93p 131.83p 132.93p 860635
22/08/2013 131.63p 132.23p 131.63p 131.83p 1626790
21/08/2013 131.63p 132.23p 131.13p 132.23p 1806755
20/08/2013 131.13p 131.53p 130.83p 131.33p 700627
19/08/2013 132.03p 132.03p 130.83p 131.33p 987317
16/08/2013 130.63p 131.43p 130.13p 131.43p 2083443
15/08/2013 131.93p 132.48p 130.53p 130.73p 3842149
14/08/2013 133.13p 133.62p 132.23p 132.23p 1202295
13/08/2013 134.02p 134.07p 133.23p 133.42p 817121
12/08/2013 134.52p 134.61p 133.52p 133.72p 1456117
09/08/2013 133.62p 134.62p 133.52p 134.22p 1670443
08/08/2013 133.72p 133.82p 133.52p 133.52p 1340115
07/08/2013 133.03p 133.71p 132.73p 133.52p 2126012
06/08/2013 131.83p 133.03p 131.73p 133.03p 2799509
05/08/2013 131.63p 131.93p 131.53p 131.93p 1588868
02/08/2013 131.33p 131.65p 131.13p 131.63p 2196202
01/08/2013 130.13p 131.33p 130.03p 131.33p 995944
31/07/2013 130.03p 130.23p 129.73p 130.13p 1303104
30/07/2013 128.83p 130.13p 128.83p 129.83p 1179792
29/07/2013 129.13p 129.13p 128.34p 128.83p 1893769
26/07/2013 128.73p 128.73p 128.24p 128.34p 1555909
25/07/2013 128.34p 128.63p 128.04p 128.44p 885154
24/07/2013 128.53p 128.83p 128.34p 128.34p 3956246
23/07/2013 128.73p 128.73p 128.26p 128.53p 2322424
22/07/2013 128.34p 128.63p 128.24p 128.44p 2490334
19/07/2013 128.24p 128.53p 128.24p 128.44p 1369510
18/07/2013 128.24p 128.63p 128.24p 128.24p 2094440
17/07/2013 129.33p 129.53p 128.14p 128.24p 4615089
16/07/2013 129.53p 129.73p 129.23p 129.53p 1443912
15/07/2013 129.93p 129.93p 129.33p 129.63p 938990
12/07/2013 129.63p 129.63p 129.13p 129.33p 1049908
11/07/2013 129.23p 129.63p 128.44p 129.63p 1915251
10/07/2013 128.73p 129.13p 128.09p 128.44p 2432907
09/07/2013 129.43p 130.03p 128.73p 128.93p 1823154
08/07/2013 130.73p 130.73p 129.03p 129.13p 3768478
05/07/2013 132.33p 133.13p 130.43p 130.63p 4325115
04/07/2013 130.83p 133.33p 130.83p 132.23p 2563807
03/07/2013 129.73p 131.43p 129.65p 131.43p 1029549
02/07/2013 130.73p 131.03p 129.63p 130.63p 1390817
01/07/2013 131.73p 132.43p 130.73p 130.93p 1362073
28/06/2013 130.73p 132.43p 130.73p 132.43p 2509871
27/06/2013 130.43p 131.23p 129.73p 131.03p 2700458
26/06/2013 131.23p 131.43p 130.63p 130.93p 3125504
25/06/2013 132.13p 132.93p 131.23p 131.23p 1859806
24/06/2013 133.03p 133.18p 132.23p 132.43p 1779475
21/06/2013 132.33p 133.13p 131.73p 133.13p 3810316
20/06/2013 132.23p 132.73p 132.23p 132.33p 3380562
19/06/2013 130.43p 132.73p 130.43p 132.73p 3784945
18/06/2013 129.63p 130.63p 129.63p 130.63p 1521697
17/06/2013 129.63p 129.83p 129.23p 129.63p 1235513
14/06/2013 129.33p 129.83p 128.93p 129.23p 1566350
13/06/2013 130.23p 130.33p 129.03p 129.23p 1477254
12/06/2013 131.73p 131.73p 130.23p 130.33p 2122829
11/06/2013 130.73p 131.73p 130.73p 131.33p 2206748
10/06/2013 129.63p 131.73p 129.23p 131.73p 2801978
07/06/2013 128.63p 129.63p 128.63p 129.63p 1474529
06/06/2013 128.14p 128.83p 127.94p 128.63p 1802919
05/06/2013 128.63p 128.63p 127.84p 128.24p 2413059
04/06/2013 128.14p 128.39p 127.84p 128.14p 1321976
03/06/2013 128.44p 128.44p 127.64p 128.14p 1125847
31/05/2013 128.04p 128.24p 127.54p 127.84p 3120201
30/05/2013 128.14p 128.14p 127.16p 127.54p 1611216
29/05/2013 128.24p 128.24p 127.24p 127.54p 2116455
28/05/2013 129.23p 129.73p 127.84p 127.84p 1885195
24/05/2013 129.73p 130.20p 129.53p 129.73p 4470068
23/05/2013 129.43p 130.03p 129.43p 129.73p 4283588
22/05/2013 132.73p 132.73p 129.53p 129.93p 6743475
21/05/2013 132.63p 133.23p 132.43p 132.73p 1673894
20/05/2013 133.13p 133.19p 132.73p 133.03p 3292389
17/05/2013 132.73p 133.13p 132.55p 133.13p 1994619
16/05/2013 132.13p 132.73p 132.13p 132.73p 1866571
15/05/2013 132.83p 132.98p 132.33p 132.63p 2001351
14/05/2013 132.63p 133.03p 132.41p 133.03p 1751258
13/05/2013 132.13p 132.63p 131.88p 132.53p 2899427
10/05/2013 131.03p 132.03p 131.03p 132.03p 1569371
09/05/2013 130.33p 131.33p 130.33p 131.33p 1609580
08/05/2013 130.53p 130.73p 130.13p 130.63p 1240604
07/05/2013 130.03p 130.53p 129.73p 130.53p 2167654
03/05/2013 129.53p 130.03p 129.53p 129.83p 1659234
02/05/2013 129.53p 129.93p 129.13p 129.83p 2231966
01/05/2013 129.93p 130.16p 129.23p 129.23p 3624804
30/04/2013 130.63p 130.63p 129.83p 130.13p 3133558
29/04/2013 130.63p 130.93p 130.23p 130.43p 1489795
26/04/2013 130.23p 130.73p 130.03p 130.63p 2219286
25/04/2013 129.83p 130.43p 129.83p 130.43p 1515065
24/04/2013 130.13p 130.23p 129.83p 130.23p 2440770
23/04/2013 130.03p 130.13p 129.63p 130.03p 1795527
22/04/2013 129.73p 129.93p 129.48p 129.93p 1412652
19/04/2013 128.73p 129.53p 128.53p 129.43p 1548930
18/04/2013 128.73p 129.03p 128.53p 128.83p 1146172
17/04/2013 128.44p 128.83p 127.94p 128.73p 4762353
16/04/2013 127.94p 128.26p 127.74p 128.24p 2209654
15/04/2013 128.24p 128.34p 127.94p 128.24p 1373173
12/04/2013 127.84p 128.34p 127.64p 128.24p 3180813
11/04/2013 127.44p 128.24p 127.44p 128.24p 2652148
10/04/2013 126.94p 127.74p 126.59p 127.74p 2026616
09/04/2013 126.74p 126.84p 126.34p 126.74p 4360941
08/04/2013 126.44p 126.74p 126.24p 126.74p 2058662
05/04/2013 126.54p 126.74p 126.24p 126.64p 6982931
04/04/2013 126.64p 126.64p 126.34p 126.44p 3628197
03/04/2013 126.74p 126.74p 126.04p 126.34p 2840328
02/04/2013 126.24p 126.74p 125.84p 126.54p 2169396
28/03/2013 126.44p 126.44p 125.44p 126.24p 1869257
27/03/2013 126.24p 126.44p 125.34p 125.84p 3082521
26/03/2013 126.14p 126.54p 125.44p 126.34p 3690065
25/03/2013 124.94p 126.34p 124.44p 126.14p 4321844
22/03/2013 123.84p 124.94p 123.65p 124.74p 8713931
21/03/2013 123.65p 124.04p 123.15p 123.94p 1478414
20/03/2013 124.54p 124.94p 123.55p 123.55p 1580440
19/03/2013 124.54p 125.09p 124.44p 124.54p 1115643
18/03/2013 124.24p 124.94p 123.58p 124.94p 1220127
15/03/2013 123.25p 124.24p 123.24p 124.24p 2323802
14/03/2013 122.95p 123.65p 122.45p 123.45p 1723221
13/03/2013 123.05p 123.05p 122.45p 122.85p 1194134
12/03/2013 122.35p 123.05p 122.25p 122.65p 1315586
11/03/2013 122.25p 122.75p 122.25p 122.25p 1416458
08/03/2013 123.15p 123.15p 122.25p 122.45p 1027422
07/03/2013 122.45p 122.45p 122.10p 122.35p 1131790
06/03/2013 122.25p 122.45p 122.10p 122.35p 1477497
05/03/2013 122.05p 122.55p 121.95p 122.05p 1920911
04/03/2013 122.25p 123.25p 121.85p 121.95p 1911691
01/03/2013 122.95p 122.95p 122.25p 122.25p 1087049
28/02/2013 123.15p 123.25p 122.55p 122.85p 2055615
27/02/2013 122.45p 126.50p 122.25p 123.15p 3361726

*Close Price adjusted for both dividends and splits