HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/07/2014 142.11p 144.70p 142.09p 143.40p 3446108
28/07/2014 142.11p 142.11p 141.31p 141.71p 1460984
25/07/2014 141.31p 141.91p 141.31p 141.51p 1181908
24/07/2014 141.71p 142.01p 141.46p 141.81p 1073199
23/07/2014 140.41p 141.71p 140.18p 141.61p 1461238
22/07/2014 139.91p 140.41p 139.91p 140.21p 1037487
21/07/2014 140.51p 140.54p 140.01p 140.31p 1015284
18/07/2014 139.91p 140.51p 139.81p 140.51p 1680234
17/07/2014 140.21p 140.41p 139.51p 140.41p 1461461
16/07/2014 140.81p 140.81p 140.11p 140.41p 1517092
15/07/2014 140.51p 141.01p 140.31p 140.31p 1771009
14/07/2014 140.21p 141.01p 139.81p 140.81p 930796
11/07/2014 139.91p 140.21p 139.31p 140.21p 995248
10/07/2014 139.91p 140.01p 139.21p 139.91p 569423
09/07/2014 138.81p 139.39p 138.61p 139.21p 929802
08/07/2014 138.81p 139.41p 138.61p 139.11p 659423
07/07/2014 140.01p 140.21p 138.71p 139.11p 1579491
04/07/2014 139.21p 140.21p 139.21p 140.21p 1113245
03/07/2014 139.81p 139.91p 139.01p 139.71p 2121447
02/07/2014 139.71p 139.91p 139.47p 139.81p 1852238
01/07/2014 139.11p 140.11p 139.11p 139.91p 2315334
30/06/2014 139.61p 139.61p 139.31p 139.61p 2102016
27/06/2014 140.81p 140.81p 139.31p 139.41p 1690724
26/06/2014 140.41p 140.81p 139.71p 140.81p 2478202
25/06/2014 140.41p 140.41p 139.61p 139.71p 702506
24/06/2014 139.91p 140.26p 139.01p 139.61p 2208222
23/06/2014 139.71p 140.51p 136.72p 139.61p 1621393
20/06/2014 139.51p 140.71p 139.11p 140.61p 2466246
19/06/2014 138.71p 139.21p 138.24p 139.11p 1638644
18/06/2014 136.92p 138.81p 136.66p 138.81p 1070339
17/06/2014 136.42p 136.92p 136.27p 136.62p 1779454
16/06/2014 136.72p 137.42p 135.32p 136.52p 1689988
13/06/2014 137.82p 138.36p 136.82p 137.42p 1546995
12/06/2014 138.71p 139.31p 138.02p 138.21p 2039007
11/06/2014 139.61p 139.61p 138.68p 138.91p 1092221
10/06/2014 139.31p 139.71p 138.91p 139.71p 701441
09/06/2014 139.31p 139.31p 138.41p 139.21p 1084560
06/06/2014 137.62p 139.01p 137.62p 139.01p 1487940
05/06/2014 138.02p 138.12p 137.42p 138.12p 693980
04/06/2014 137.42p 138.02p 137.12p 137.72p 2168834
03/06/2014 138.02p 138.09p 137.12p 137.52p 1460384
02/06/2014 136.62p 137.92p 136.22p 137.72p 2926963
30/05/2014 136.22p 136.62p 136.12p 136.62p 952119
29/05/2014 136.22p 136.52p 135.92p 136.52p 2277204
28/05/2014 137.12p 137.12p 136.12p 136.42p 2769842
27/05/2014 136.72p 137.12p 136.38p 137.12p 1433645
23/05/2014 136.82p 137.12p 136.72p 137.12p 895535
22/05/2014 136.82p 137.02p 136.22p 136.92p 1548159
21/05/2014 136.02p 136.72p 135.22p 136.72p 2322506
20/05/2014 138.21p 138.71p 137.92p 138.41p 1915085
19/05/2014 138.02p 138.61p 137.82p 137.92p 1438640
16/05/2014 138.31p 138.61p 137.77p 138.21p 1640160
15/05/2014 138.51p 138.61p 137.72p 138.21p 1254606
14/05/2014 139.11p 139.41p 138.51p 138.61p 987913
13/05/2014 138.61p 139.61p 138.41p 138.91p 2452274
12/05/2014 138.31p 138.41p 137.32p 138.41p 1438179
09/05/2014 137.72p 138.02p 137.42p 137.82p 1142679
08/05/2014 137.52p 137.92p 137.22p 137.72p 1274986
07/05/2014 137.32p 137.52p 136.82p 137.52p 1064724
06/05/2014 136.62p 137.22p 135.82p 137.22p 2158889
02/05/2014 135.82p 136.52p 135.82p 135.82p 925929
01/05/2014 136.72p 136.72p 135.92p 136.32p 3666273
30/04/2014 137.82p 137.82p 135.92p 135.92p 2358560
29/04/2014 137.42p 137.92p 137.02p 137.42p 3377290
28/04/2014 137.62p 138.05p 136.72p 137.62p 2875456
25/04/2014 138.12p 138.12p 137.22p 137.62p 974915
24/04/2014 138.21p 138.61p 137.22p 137.72p 2966409
23/04/2014 138.81p 139.01p 137.52p 138.51p 1986695
22/04/2014 139.01p 139.01p 138.50p 139.01p 1717553
17/04/2014 138.81p 139.01p 138.46p 138.71p 758795
16/04/2014 138.71p 139.01p 138.51p 138.81p 1943852
15/04/2014 138.71p 139.01p 138.37p 139.01p 1506141
14/04/2014 138.12p 138.71p 138.02p 138.71p 2530122
11/04/2014 137.12p 138.21p 137.12p 138.21p 2017354
10/04/2014 137.72p 138.12p 137.22p 137.92p 2336560
09/04/2014 137.02p 137.52p 136.72p 137.52p 5660608
08/04/2014 137.82p 137.82p 137.02p 137.42p 1834442
07/04/2014 137.32p 137.82p 136.82p 137.82p 2071915
04/04/2014 136.72p 137.32p 136.12p 136.82p 1932551
03/04/2014 135.72p 136.62p 135.72p 136.62p 2124604
02/04/2014 135.92p 136.42p 135.72p 135.92p 1030255
01/04/2014 136.32p 136.32p 135.62p 135.92p 1057791
31/03/2014 136.62p 136.62p 135.42p 135.62p 3178082
28/03/2014 135.92p 136.42p 135.42p 135.42p 1295935
27/03/2014 135.92p 136.62p 135.65p 136.12p 1648288
26/03/2014 134.82p 135.92p 134.32p 135.62p 1174739
25/03/2014 137.32p 137.52p 135.02p 135.12p 6965826
24/03/2014 137.72p 138.31p 137.05p 137.62p 2396284
21/03/2014 137.62p 138.07p 137.02p 137.72p 1867247
20/03/2014 138.12p 138.61p 137.52p 137.92p 1629010
19/03/2014 136.42p 138.71p 136.42p 138.02p 1704390
18/03/2014 136.62p 136.72p 136.02p 136.72p 2390341
17/03/2014 136.12p 136.32p 135.42p 136.02p 842150
14/03/2014 135.22p 136.22p 135.22p 135.92p 1213821
13/03/2014 135.32p 135.72p 134.82p 135.72p 954365
12/03/2014 135.82p 136.52p 135.50p 135.62p 1030196
11/03/2014 136.82p 136.92p 135.92p 136.52p 974922
10/03/2014 136.82p 136.82p 135.72p 136.22p 1306818
07/03/2014 137.22p 137.55p 136.22p 136.52p 1773946
06/03/2014 137.92p 138.41p 137.22p 137.32p 844866
05/03/2014 137.72p 138.12p 137.52p 137.92p 912633
04/03/2014 137.72p 138.12p 137.12p 138.02p 1872028
03/03/2014 137.22p 137.97p 136.82p 137.12p 1210150
28/02/2014 138.21p 138.21p 137.59p 137.92p 956758
27/02/2014 136.82p 138.12p 136.22p 137.62p 1927591
26/02/2014 137.22p 137.52p 136.52p 136.72p 1808655
25/02/2014 138.51p 139.01p 137.02p 137.32p 4321259
24/02/2014 138.91p 139.56p 138.76p 139.01p 3294445
21/02/2014 139.01p 139.21p 138.42p 139.21p 1104012
20/02/2014 137.92p 139.01p 137.92p 139.01p 1553186
19/02/2014 137.32p 139.21p 137.32p 138.71p 2757464
18/02/2014 137.72p 138.31p 137.02p 137.92p 1559824
17/02/2014 138.31p 138.31p 137.42p 138.31p 1192366
14/02/2014 136.62p 138.21p 136.12p 138.21p 2643199
13/02/2014 136.42p 136.72p 136.12p 136.72p 1265242
12/02/2014 135.72p 136.42p 135.72p 136.42p 1385655
11/02/2014 134.62p 136.42p 134.24p 136.42p 1989007
10/02/2014 133.03p 134.62p 133.03p 134.62p 1651382
07/02/2014 133.23p 133.37p 132.74p 133.33p 860828
06/02/2014 133.23p 133.52p 132.94p 133.23p 908619
05/02/2014 132.73p 133.62p 132.73p 133.23p 892883
04/02/2014 133.92p 133.92p 133.03p 133.42p 1146798
03/02/2014 134.12p 134.63p 133.62p 133.72p 2392556
31/01/2014 134.12p 134.62p 133.82p 134.52p 1670573
30/01/2014 133.52p 134.12p 133.42p 133.92p 2052065
29/01/2014 134.12p 134.12p 133.42p 133.52p 985804
28/01/2014 133.72p 134.12p 133.42p 134.12p 981489
27/01/2014 134.22p 134.22p 133.03p 133.62p 3673130
24/01/2014 133.62p 134.22p 133.33p 134.02p 1501177
23/01/2014 133.33p 134.32p 133.33p 134.22p 1271319
22/01/2014 135.32p 135.51p 133.52p 133.82p 2679957
21/01/2014 135.72p 135.77p 134.72p 135.32p 3694082
20/01/2014 136.32p 136.32p 135.32p 135.52p 1686775
17/01/2014 136.32p 136.62p 135.42p 135.82p 1216651
16/01/2014 137.42p 137.52p 135.10p 136.32p 3161975
15/01/2014 137.12p 138.12p 136.62p 137.42p 2128445
14/01/2014 136.62p 137.12p 135.76p 137.12p 580623
13/01/2014 135.72p 136.62p 135.22p 136.52p 1493119
10/01/2014 134.32p 135.72p 134.32p 135.72p 1013808
09/01/2014 134.42p 135.02p 134.22p 135.02p 1110395
08/01/2014 135.72p 136.02p 134.12p 134.32p 2112609
07/01/2014 136.02p 136.22p 135.62p 136.02p 1095855
06/01/2014 136.22p 136.72p 135.52p 135.52p 2845523
03/01/2014 135.32p 136.02p 135.16p 136.02p 1438135
02/01/2014 134.32p 135.72p 134.22p 135.72p 2254951
31/12/2013 134.12p 134.22p 133.61p 134.22p 470561
30/12/2013 134.12p 134.22p 133.69p 133.72p 585313
27/12/2013 133.42p 134.22p 133.32p 134.22p 1058620
24/12/2013 133.72p 133.72p 133.24p 133.62p 455950
23/12/2013 133.33p 133.72p 133.23p 133.72p 1064374
20/12/2013 132.43p 133.52p 132.43p 133.52p 2285918
19/12/2013 133.42p 133.42p 132.93p 133.23p 1467440
18/12/2013 133.33p 133.42p 132.54p 132.93p 1236396
17/12/2013 132.43p 133.33p 132.23p 133.03p 1209781
16/12/2013 132.23p 132.93p 132.23p 132.33p 2244064
13/12/2013 132.53p 133.23p 131.97p 132.23p 1682464
12/12/2013 132.23p 132.43p 131.53p 132.03p 2102223
11/12/2013 131.03p 132.43p 131.03p 132.43p 1453455
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

*Close Price adjusted for both dividends and splits