HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
31/05/2011 117.36p 118.26p 117.27p 117.76p 839670
27/05/2011 117.26p 117.76p 117.26p 117.36p 780931
26/05/2011 117.26p 117.46p 116.86p 116.96p 854603
25/05/2011 118.26p 118.26p 116.76p 116.86p 1167581
24/05/2011 119.85p 120.15p 119.75p 119.95p 776623
23/05/2011 119.95p 120.55p 119.55p 120.05p 728099
20/05/2011 120.45p 120.65p 119.95p 120.15p 559305
19/05/2011 120.15p 120.25p 119.55p 119.75p 1054822
18/05/2011 119.75p 120.55p 119.75p 120.05p 1349297
17/05/2011 120.75p 120.75p 119.55p 119.55p 1250166
16/05/2011 120.75p 121.15p 120.05p 120.55p 1208980
13/05/2011 119.65p 121.25p 119.25p 121.05p 1564380
12/05/2011 119.05p 119.55p 118.61p 119.45p 1142665
11/05/2011 118.56p 119.10p 117.56p 118.76p 1013548
10/05/2011 118.56p 119.25p 118.36p 118.95p 801296
09/05/2011 118.46p 118.76p 117.86p 118.26p 1616548
06/05/2011 118.16p 118.36p 117.76p 118.26p 845200
05/05/2011 118.16p 118.36p 117.76p 118.36p 828670
04/05/2011 117.76p 118.26p 117.62p 118.16p 1003575
03/05/2011 117.46p 117.76p 116.91p 117.76p 828016
28/04/2011 117.26p 117.76p 116.86p 117.66p 1139626
27/04/2011 117.76p 117.76p 116.56p 116.86p 824503
26/04/2011 117.66p 117.86p 117.56p 117.76p 648843
21/04/2011 118.26p 118.26p 117.36p 117.36p 549562
20/04/2011 118.26p 118.26p 117.76p 117.96p 446726
19/04/2011 117.46p 118.26p 117.46p 118.26p 395521
18/04/2011 118.46p 118.46p 117.46p 117.76p 541180
15/04/2011 117.76p 118.46p 117.76p 118.16p 2367759
14/04/2011 117.46p 118.16p 117.46p 118.16p 916640
13/04/2011 117.56p 118.06p 117.36p 118.06p 674138
12/04/2011 117.96p 118.26p 117.56p 117.96p 588270
11/04/2011 117.86p 118.76p 117.76p 118.16p 860594
08/04/2011 117.36p 118.16p 117.36p 118.16p 618778
07/04/2011 117.86p 117.99p 117.46p 117.96p 560277
06/04/2011 117.96p 118.06p 117.56p 117.86p 1180122
05/04/2011 117.56p 117.96p 117.56p 117.56p 1086495
04/04/2011 117.86p 118.46p 117.56p 117.66p 733388
01/04/2011 117.76p 118.47p 117.66p 118.46p 1231266
31/03/2011 118.46p 118.56p 117.86p 117.86p 1071773
30/03/2011 118.46p 118.76p 117.86p 118.26p 965035
29/03/2011 117.76p 118.76p 117.76p 118.76p 1387516
28/03/2011 117.56p 118.26p 117.56p 118.26p 522899
25/03/2011 117.56p 118.26p 117.56p 118.16p 340748
24/03/2011 117.06p 118.26p 117.06p 117.86p 681010
23/03/2011 117.56p 117.96p 117.06p 117.16p 438702
22/03/2011 118.16p 118.46p 108.18p 117.26p 699376
21/03/2011 118.06p 118.76p 117.86p 118.16p 743548
18/03/2011 116.66p 118.46p 116.66p 118.46p 1446826
17/03/2011 115.36p 117.36p 115.36p 117.36p 879514
16/03/2011 115.56p 116.36p 115.46p 115.66p 604457
15/03/2011 115.76p 116.76p 115.36p 115.56p 1112669
14/03/2011 115.36p 116.76p 115.36p 116.56p 1142908
11/03/2011 114.76p 116.26p 114.33p 115.96p 990931
10/03/2011 114.76p 115.22p 113.87p 114.56p 1278660
09/03/2011 116.26p 116.26p 114.66p 114.76p 865681
08/03/2011 116.46p 116.56p 115.86p 116.46p 720288
07/03/2011 115.96p 117.17p 115.96p 116.96p 612425
04/03/2011 116.86p 117.26p 116.01p 116.56p 925306
03/03/2011 116.26p 117.46p 116.26p 117.46p 719185
02/03/2011 116.06p 116.56p 115.76p 116.26p 743719
01/03/2011 116.16p 116.76p 115.36p 116.36p 784397
28/02/2011 116.76p 116.76p 115.16p 115.16p 1819228
25/02/2011 116.86p 117.16p 116.36p 116.56p 1395385
24/02/2011 116.86p 117.66p 116.86p 116.96p 604222
23/02/2011 117.06p 117.76p 116.86p 116.86p 506798
22/02/2011 117.96p 118.01p 117.06p 117.06p 658666
21/02/2011 118.66p 118.66p 117.96p 118.26p 369701
18/02/2011 118.56p 119.40p 117.76p 118.56p 838341
17/02/2011 119.15p 119.75p 118.46p 118.56p 925295
16/02/2011 118.56p 119.75p 118.46p 119.75p 912886
15/02/2011 117.36p 119.25p 117.36p 118.76p 773215
14/02/2011 116.36p 118.06p 116.36p 117.76p 877986
11/02/2011 116.36p 116.86p 116.26p 116.66p 990199
10/02/2011 116.76p 116.76p 116.26p 116.36p 625305
09/02/2011 117.46p 117.46p 116.92p 117.16p 843659
08/02/2011 117.36p 117.56p 116.86p 116.96p 908153
07/02/2011 117.26p 117.76p 117.26p 117.66p 1071827
04/02/2011 117.76p 117.76p 117.06p 117.56p 648747
03/02/2011 117.36p 117.76p 117.16p 117.16p 865738
02/02/2011 117.76p 117.76p 117.26p 117.76p 985565
01/02/2011 117.46p 117.86p 117.26p 117.66p 654191
31/01/2011 118.26p 118.26p 117.56p 117.66p 670635
28/01/2011 118.95p 118.95p 117.50p 118.26p 1035738
27/01/2011 118.26p 118.95p 117.76p 117.76p 494769
26/01/2011 119.35p 119.35p 117.86p 117.86p 955016
25/01/2011 120.75p 120.75p 118.46p 118.66p 915290
24/01/2011 120.45p 120.75p 119.93p 119.95p 3508518
21/01/2011 120.05p 120.85p 119.55p 120.75p 1870685
20/01/2011 119.75p 120.75p 119.55p 120.35p 1408087
19/01/2011 119.85p 120.75p 119.36p 120.25p 1749277
18/01/2011 120.75p 120.75p 118.76p 119.65p 937441
17/01/2011 119.15p 120.25p 118.95p 119.15p 417078
14/01/2011 120.25p 120.25p 118.95p 119.65p 370793
13/01/2011 120.25p 120.25p 118.95p 119.25p 1380685
12/01/2011 119.65p 120.25p 118.65p 120.25p 673724
11/01/2011 117.86p 119.65p 117.86p 119.25p 584017
10/01/2011 118.06p 119.15p 118.06p 118.56p 276306
07/01/2011 118.56p 119.15p 118.37p 119.15p 732804
06/01/2011 117.56p 118.66p 117.16p 118.66p 491320
05/01/2011 117.06p 118.36p 117.06p 118.36p 559219
04/01/2011 116.36p 118.06p 116.36p 116.96p 338780

*Close Price adjusted for both dividends and splits