HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/03/2012 118.95p 119.25p 118.85p 119.15p 559502
09/03/2012 118.85p 119.15p 118.85p 118.95p 707137
08/03/2012 118.36p 119.25p 118.36p 118.95p 1543197
07/03/2012 117.96p 118.76p 117.96p 118.76p 1454924
06/03/2012 118.56p 118.76p 117.96p 118.26p 1994032
05/03/2012 119.05p 119.05p 118.56p 118.56p 951334
02/03/2012 118.46p 119.05p 118.26p 119.05p 2070126
01/03/2012 118.36p 118.76p 118.16p 118.46p 818409
29/02/2012 118.56p 118.76p 118.36p 118.76p 1135114
28/02/2012 118.95p 119.15p 118.56p 118.76p 860118
27/02/2012 118.95p 119.25p 118.95p 119.05p 783980
24/02/2012 119.25p 119.25p 118.95p 119.25p 713646
23/02/2012 118.95p 119.45p 118.85p 119.15p 1605495
22/02/2012 119.45p 119.45p 118.95p 119.15p 827842
21/02/2012 119.55p 119.55p 119.15p 119.25p 1479530
20/02/2012 119.75p 119.75p 119.25p 119.45p 2213060
17/02/2012 119.55p 119.85p 119.25p 119.75p 1572224
16/02/2012 119.65p 119.65p 119.15p 119.55p 1037459
15/02/2012 119.25p 119.85p 119.25p 119.65p 1359116
14/02/2012 119.95p 119.95p 119.54p 119.75p 1219556
13/02/2012 119.05p 119.88p 119.05p 119.85p 1307564
10/02/2012 118.76p 119.65p 118.76p 119.55p 1493898
09/02/2012 119.05p 119.05p 118.66p 119.05p 1181609
08/02/2012 118.16p 119.05p 117.96p 119.05p 2515086
07/02/2012 118.16p 118.17p 117.86p 118.16p 1264541
06/02/2012 117.96p 118.26p 117.86p 118.16p 864016
03/02/2012 117.76p 118.26p 117.76p 118.16p 1155995
02/02/2012 117.96p 118.04p 117.66p 117.96p 1258683
01/02/2012 117.46p 117.96p 117.46p 117.96p 1352484
31/01/2012 117.36p 117.66p 117.36p 117.46p 1393207
30/01/2012 117.26p 117.76p 117.26p 117.46p 478096
27/01/2012 117.16p 117.56p 117.16p 117.56p 737396
26/01/2012 117.46p 117.56p 117.16p 117.46p 771909
25/01/2012 117.26p 117.45p 116.96p 117.06p 1002118
24/01/2012 117.46p 117.46p 116.96p 117.26p 730684
23/01/2012 117.56p 117.66p 117.06p 117.46p 1181346
20/01/2012 117.66p 117.66p 117.26p 117.26p 945562
19/01/2012 117.56p 117.66p 117.06p 117.46p 1961066
18/01/2012 117.56p 117.66p 116.76p 117.36p 1481503
17/01/2012 117.36p 117.96p 116.76p 117.86p 786226
16/01/2012 117.56p 117.86p 117.46p 117.76p 542962
13/01/2012 118.46p 118.46p 117.76p 117.86p 1486076
12/01/2012 117.76p 118.46p 117.76p 118.16p 661020
11/01/2012 118.26p 118.36p 118.06p 118.16p 505064
10/01/2012 117.86p 118.26p 117.76p 118.26p 818044
09/01/2012 117.76p 118.06p 117.66p 118.06p 521153
06/01/2012 118.06p 118.36p 117.86p 118.06p 1372821
05/01/2012 117.86p 118.26p 117.82p 118.26p 705195
04/01/2012 118.26p 118.26p 117.66p 118.16p 757774
03/01/2012 117.76p 118.26p 117.66p 118.16p 1152197
30/12/2011 118.26p 118.26p 117.26p 117.56p 123893
29/12/2011 118.36p 118.38p 117.56p 118.16p 518358
28/12/2011 118.36p 118.36p 117.56p 117.56p 169287
23/12/2011 118.66p 118.66p 117.54p 117.76p 181842
22/12/2011 117.66p 118.36p 117.16p 118.16p 929734
21/12/2011 117.66p 118.05p 117.16p 117.16p 1024497
20/12/2011 116.86p 117.56p 116.86p 117.56p 976792
19/12/2011 117.06p 117.76p 117.06p 117.56p 688332
16/12/2011 117.86p 117.96p 117.00p 117.06p 1410892
15/12/2011 116.96p 117.86p 116.96p 117.66p 2783044
14/12/2011 116.76p 117.56p 116.76p 117.26p 1104158
13/12/2011 117.26p 117.66p 117.06p 117.06p 1030131
12/12/2011 117.16p 117.66p 117.16p 117.16p 868308
09/12/2011 117.16p 117.86p 116.46p 117.36p 1865803
08/12/2011 118.76p 118.76p 117.24p 117.26p 2421104
07/12/2011 118.46p 118.46p 117.96p 117.96p 979111
06/12/2011 118.56p 118.56p 118.06p 118.46p 842594
05/12/2011 118.26p 118.76p 118.01p 118.46p 2029340
02/12/2011 118.16p 118.26p 117.66p 118.26p 1103625
01/12/2011 116.96p 118.06p 116.56p 118.06p 1825115
30/11/2011 115.96p 117.06p 115.86p 117.06p 1276126
29/11/2011 116.46p 116.46p 115.86p 116.36p 1231302
28/11/2011 116.46p 116.46p 115.76p 116.16p 429628
25/11/2011 115.66p 116.26p 115.66p 115.96p 586967
24/11/2011 115.86p 116.46p 115.66p 115.96p 553851
23/11/2011 115.56p 116.26p 115.56p 116.26p 783642
22/11/2011 115.26p 116.26p 115.26p 116.16p 1054750
21/11/2011 115.26p 115.76p 114.96p 115.66p 692182
18/11/2011 114.36p 115.76p 114.36p 115.66p 924309
17/11/2011 114.36p 115.36p 114.06p 115.36p 1089055
16/11/2011 114.56p 114.56p 114.06p 114.26p 1218622
15/11/2011 118.26p 118.36p 117.71p 118.16p 1117928
14/11/2011 118.56p 118.56p 118.26p 118.36p 360221
11/11/2011 117.96p 118.56p 117.96p 118.36p 553192
10/11/2011 118.26p 118.36p 117.96p 118.06p 967218
09/11/2011 118.46p 118.46p 118.11p 118.46p 779664
08/11/2011 118.36p 118.56p 118.06p 118.56p 923298
07/11/2011 117.86p 118.46p 117.86p 118.36p 874736
04/11/2011 117.86p 118.36p 117.86p 118.36p 1156236
03/11/2011 118.06p 118.36p 117.86p 118.06p 1169199
02/11/2011 117.76p 118.36p 117.66p 118.26p 1110070
01/11/2011 117.66p 117.96p 117.56p 117.76p 740880
31/10/2011 118.26p 118.26p 117.66p 117.86p 790508
28/10/2011 118.16p 118.16p 117.76p 117.86p 741535
27/10/2011 117.66p 118.21p 117.56p 118.16p 1489639
26/10/2011 116.96p 117.71p 116.96p 117.56p 953540
25/10/2011 116.76p 117.56p 116.76p 117.46p 924034
24/10/2011 116.76p 117.56p 116.76p 117.56p 736068
21/10/2011 116.26p 117.26p 116.26p 117.16p 790630
20/10/2011 116.36p 117.06p 116.36p 116.96p 668940
19/10/2011 116.86p 117.06p 116.76p 116.96p 643594
18/10/2011 116.76p 117.66p 116.26p 116.86p 648206
17/10/2011 116.76p 116.76p 116.46p 116.76p 796821
14/10/2011 116.56p 116.66p 116.06p 116.66p 878350
13/10/2011 115.86p 116.56p 115.86p 116.36p 1083352
12/10/2011 115.66p 116.56p 115.66p 116.46p 618419
11/10/2011 115.76p 116.16p 115.58p 116.16p 515105
10/10/2011 115.96p 116.06p 115.36p 115.96p 1047946
07/10/2011 115.96p 115.96p 115.36p 115.46p 506699
06/10/2011 115.66p 115.76p 114.78p 115.36p 726216
05/10/2011 115.76p 115.76p 114.96p 115.46p 687471
04/10/2011 115.36p 115.61p 114.96p 114.96p 654333
03/10/2011 115.76p 115.86p 115.06p 115.66p 486528
30/09/2011 115.26p 115.86p 115.26p 115.76p 825947
29/09/2011 115.46p 115.66p 115.26p 115.46p 280429
28/09/2011 115.56p 115.56p 115.06p 115.36p 512530
27/09/2011 116.16p 116.16p 115.16p 115.66p 779204
26/09/2011 115.06p 115.76p 115.06p 115.76p 579248
23/09/2011 115.56p 115.76p 115.16p 115.66p 964695
22/09/2011 115.16p 115.76p 114.96p 115.66p 816899
21/09/2011 115.76p 115.76p 115.19p 115.46p 577516
20/09/2011 114.76p 115.76p 114.76p 115.46p 1457805
19/09/2011 114.76p 115.26p 114.26p 114.56p 684932
16/09/2011 114.96p 115.36p 114.76p 114.76p 2443477
15/09/2011 114.96p 115.36p 114.96p 115.16p 476379
14/09/2011 114.96p 115.26p 114.86p 115.06p 753352
13/09/2011 115.06p 115.36p 114.76p 114.76p 555957
12/09/2011 115.06p 115.36p 114.96p 115.16p 246286
09/09/2011 115.26p 115.36p 114.96p 115.16p 1089693
08/09/2011 115.46p 115.46p 114.96p 115.06p 1636964
07/09/2011 115.76p 115.76p 114.86p 114.86p 826917
06/09/2011 115.16p 115.66p 114.76p 115.26p 624960
05/09/2011 114.86p 115.46p 114.86p 115.16p 360771
02/09/2011 115.46p 115.76p 114.76p 115.36p 1431676
01/09/2011 115.66p 116.06p 114.96p 115.36p 1046220
31/08/2011 115.66p 115.66p 114.94p 115.26p 826968
30/08/2011 115.66p 115.66p 114.86p 115.06p 632070
26/08/2011 115.56p 115.56p 114.96p 115.46p 286046
25/08/2011 115.56p 115.56p 114.86p 115.26p 421756
24/08/2011 115.16p 115.66p 114.86p 115.56p 666238
23/08/2011 115.26p 115.26p 114.76p 115.06p 682095
22/08/2011 114.76p 115.26p 114.76p 114.96p 370073
19/08/2011 114.36p 115.26p 114.36p 114.86p 299480
18/08/2011 115.46p 115.66p 114.36p 114.86p 430039
17/08/2011 115.66p 115.66p 115.06p 115.56p 411908
16/08/2011 115.26p 115.66p 114.76p 115.26p 589397
15/08/2011 115.26p 115.66p 114.66p 115.46p 511579
12/08/2011 114.96p 115.16p 113.96p 114.86p 666543
11/08/2011 112.37p 115.26p 112.37p 114.76p 696442
10/08/2011 113.77p 114.56p 112.07p 112.47p 1164239
09/08/2011 113.57p 114.56p 111.57p 112.77p 1667353
08/08/2011 114.66p 114.96p 113.77p 113.87p 605519
05/08/2011 114.16p 114.96p 113.77p 114.96p 696990
04/08/2011 114.46p 115.30p 114.46p 114.96p 860163
03/08/2011 114.46p 115.26p 114.46p 114.46p 487085
02/08/2011 114.66p 115.09p 114.46p 114.66p 873011
01/08/2011 115.16p 115.16p 114.56p 114.76p 575213
29/07/2011 114.76p 115.26p 114.26p 114.76p 574503
28/07/2011 114.76p 115.26p 114.76p 115.16p 613573
27/07/2011 115.06p 115.26p 114.76p 114.86p 777004
26/07/2011 114.76p 115.26p 114.76p 115.16p 638377
25/07/2011 114.66p 115.06p 114.56p 114.76p 626492
22/07/2011 115.16p 115.16p 114.56p 114.66p 718414
21/07/2011 115.16p 115.16p 114.56p 114.56p 1209168
20/07/2011 114.76p 115.26p 114.66p 114.86p 819137
19/07/2011 114.36p 115.06p 114.36p 114.96p 515125
18/07/2011 114.66p 115.06p 114.36p 114.36p 807191
15/07/2011 114.96p 115.16p 114.66p 114.66p 1050678
14/07/2011 114.46p 115.16p 114.46p 115.16p 1016685
13/07/2011 114.46p 114.76p 114.36p 114.56p 991558
12/07/2011 114.26p 114.76p 114.16p 114.66p 710791
11/07/2011 114.66p 115.01p 114.16p 114.36p 828011
08/07/2011 114.46p 114.96p 114.46p 114.66p 549426
07/07/2011 114.56p 114.76p 114.26p 114.66p 998274
06/07/2011 114.76p 114.76p 114.06p 114.56p 1240062
05/07/2011 114.86p 114.96p 114.06p 114.46p 1584453
04/07/2011 114.96p 114.96p 114.36p 114.56p 428588
01/07/2011 115.16p 115.16p 114.46p 114.66p 633284
30/06/2011 114.96p 114.96p 114.66p 114.66p 1023034
29/06/2011 115.06p 115.06p 114.51p 114.76p 991367
28/06/2011 114.66p 114.66p 114.46p 114.46p 960301
27/06/2011 114.76p 115.16p 114.16p 114.46p 752011
24/06/2011 114.66p 115.06p 114.46p 114.46p 841597
23/06/2011 115.06p 115.16p 114.51p 114.56p 712216
22/06/2011 115.36p 115.36p 114.66p 114.76p 663042
21/06/2011 115.56p 115.56p 114.96p 115.06p 854298
20/06/2011 115.06p 115.46p 114.96p 115.16p 513633
17/06/2011 115.66p 115.96p 114.96p 114.96p 1922984
16/06/2011 116.36p 116.76p 115.76p 116.06p 811127
15/06/2011 117.26p 117.56p 116.36p 116.46p 1041488
14/06/2011 116.96p 117.96p 116.96p 117.36p 562760
13/06/2011 117.06p 117.48p 116.96p 117.36p 500341
10/06/2011 117.46p 118.76p 116.86p 116.86p 920531
09/06/2011 117.46p 117.76p 116.86p 117.66p 761301
08/06/2011 117.76p 117.86p 117.36p 117.36p 935857
07/06/2011 117.86p 118.06p 117.76p 117.86p 826965
06/06/2011 117.96p 118.06p 117.76p 117.96p 723993
03/06/2011 117.86p 118.16p 117.66p 117.96p 1082917
02/06/2011 117.16p 118.06p 117.16p 117.76p 743505
01/06/2011 118.06p 118.06p 117.16p 117.16p 590648

*Close Price adjusted for both dividends and splits