HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/06/2019 160.00p 160.00p 155.52p 157.40p 2324713
26/06/2019 159.60p 159.80p 159.00p 159.20p 2041232
25/06/2019 162.60p 162.60p 159.20p 159.60p 3240590
24/06/2019 162.40p 162.67p 161.25p 161.40p 1606693
21/06/2019 163.20p 164.07p 162.40p 162.40p 3241847
20/06/2019 165.00p 165.00p 163.20p 164.00p 2345119
19/06/2019 164.00p 165.25p 163.40p 163.80p 1756077
18/06/2019 161.40p 165.60p 161.20p 165.40p 2878308
17/06/2019 159.00p 161.47p 158.19p 161.40p 2086403
14/06/2019 157.60p 159.00p 157.11p 158.60p 1559417
13/06/2019 156.80p 158.93p 156.42p 157.60p 2154255
12/06/2019 158.20p 158.60p 156.21p 157.60p 2636696
11/06/2019 158.00p 158.70p 157.40p 158.20p 2386262
10/06/2019 158.00p 158.80p 157.00p 157.40p 1723200
07/06/2019 156.40p 157.25p 155.80p 157.00p 2910443
06/06/2019 156.20p 157.17p 155.67p 156.60p 2202465
05/06/2019 163.00p 163.27p 158.20p 158.20p 2028016
04/06/2019 163.60p 164.60p 162.95p 163.20p 1483883
03/06/2019 161.80p 164.80p 161.60p 164.20p 1157543
31/05/2019 162.80p 162.80p 161.40p 162.60p 1104732
30/05/2019 160.20p 162.60p 159.45p 162.00p 1813851
29/05/2019 160.00p 160.00p 158.40p 160.00p 1798113
28/05/2019 160.20p 160.58p 159.61p 160.00p 1666871
24/05/2019 157.80p 160.40p 156.93p 160.00p 1399381
23/05/2019 158.40p 158.95p 153.60p 157.80p 4496050
22/05/2019 159.60p 160.05p 158.40p 158.60p 2168061
21/05/2019 158.20p 160.00p 158.20p 158.60p 1888490
20/05/2019 158.80p 159.20p 158.29p 159.00p 1519508
17/05/2019 161.40p 161.40p 157.60p 158.60p 4150579
16/05/2019 160.80p 161.00p 160.00p 160.20p 2655524
15/05/2019 165.60p 165.60p 160.20p 160.20p 1824310
14/05/2019 165.60p 165.60p 164.06p 165.40p 1240655
13/05/2019 164.80p 165.40p 163.60p 163.60p 1748900
10/05/2019 165.00p 165.40p 163.69p 165.40p 1716727
09/05/2019 165.00p 165.00p 163.02p 163.60p 1704655
08/05/2019 164.00p 165.02p 163.45p 164.60p 1517143
07/05/2019 166.40p 166.40p 164.35p 165.00p 1507907
03/05/2019 166.20p 166.42p 165.00p 166.00p 1726526
02/05/2019 165.40p 166.20p 165.00p 166.00p 1920927
01/05/2019 166.00p 166.53p 165.40p 165.80p 1207425
30/04/2019 166.00p 166.66p 165.80p 166.20p 1365645
29/04/2019 166.80p 167.05p 165.80p 166.40p 1779270
26/04/2019 166.80p 166.80p 165.80p 166.40p 1075143
25/04/2019 166.60p 166.80p 165.80p 166.40p 2506535
24/04/2019 166.00p 167.00p 165.00p 166.60p 2355030
23/04/2019 166.20p 166.50p 165.20p 165.20p 1688317
18/04/2019 164.00p 166.20p 164.00p 166.00p 1613905
17/04/2019 164.00p 165.00p 163.20p 164.20p 1650064
16/04/2019 164.00p 164.00p 162.60p 163.20p 1783792
15/04/2019 164.00p 164.40p 162.72p 164.00p 1104543
12/04/2019 164.50p 164.50p 162.90p 163.92p 653557
11/04/2019 162.58p 164.72p 161.99p 163.90p 767214
10/04/2019 164.60p 164.60p 161.56p 162.40p 1786072
09/04/2019 166.10p 166.78p 164.82p 164.82p 975907
08/04/2019 165.00p 166.80p 163.92p 166.50p 1955821
05/04/2019 162.90p 165.00p 162.50p 165.00p 1001834
04/04/2019 161.48p 162.94p 160.72p 162.50p 1311674
03/04/2019 160.20p 162.98p 160.00p 162.60p 1904561
02/04/2019 156.52p 160.98p 155.36p 160.98p 2947122
01/04/2019 156.50p 156.98p 154.00p 156.50p 444881
29/03/2019 156.50p 157.40p 152.60p 155.90p 4799473
28/03/2019 158.40p 158.90p 155.10p 155.80p 2708238
27/03/2019 158.00p 159.20p 157.05p 157.70p 2744172
26/03/2019 156.70p 159.10p 156.30p 158.10p 3965626
25/03/2019 157.70p 159.60p 156.30p 156.50p 2603175
22/03/2019 159.00p 159.75p 157.70p 158.50p 2433889
21/03/2019 160.80p 160.80p 158.50p 159.50p 4647839
20/03/2019 160.50p 160.77p 159.11p 160.40p 4370745
19/03/2019 159.30p 160.30p 158.80p 159.20p 7128079
18/03/2019 162.60p 163.70p 158.40p 159.50p 6666058
15/03/2019 163.90p 163.90p 162.30p 162.50p 3268060
14/03/2019 164.00p 164.70p 162.80p 163.20p 2622417
13/03/2019 163.40p 163.80p 162.40p 162.80p 2284024
12/03/2019 164.30p 164.60p 162.98p 163.10p 2543532
11/03/2019 164.50p 164.50p 162.39p 164.20p 2141438
08/03/2019 163.80p 164.36p 163.25p 164.00p 3130070
07/03/2019 164.00p 164.67p 163.39p 164.00p 2937366
06/03/2019 165.50p 167.01p 164.10p 164.30p 1595393
05/03/2019 164.60p 167.11p 164.30p 165.00p 2015969
04/03/2019 166.30p 166.30p 164.30p 164.70p 1845049
01/03/2019 166.40p 166.48p 164.90p 166.20p 1914071
28/02/2019 166.10p 166.40p 164.40p 166.30p 1093146
27/02/2019 165.10p 165.87p 165.07p 165.70p 1254436
26/02/2019 165.00p 167.50p 164.80p 165.30p 1868834
25/02/2019 167.80p 167.80p 164.80p 165.50p 1661500
22/02/2019 167.40p 167.85p 166.15p 167.30p 3080824
21/02/2019 167.10p 168.60p 166.35p 168.30p 4252112
20/02/2019 169.00p 169.70p 167.20p 168.50p 1776374
19/02/2019 170.00p 170.23p 168.00p 169.30p 2649559
18/02/2019 168.00p 170.30p 167.10p 170.10p 2312995
15/02/2019 164.10p 168.00p 163.40p 167.70p 2409145
14/02/2019 165.00p 165.60p 163.80p 164.40p 1725828
13/02/2019 164.00p 165.57p 164.00p 164.70p 1668980
12/02/2019 165.20p 165.30p 163.20p 164.00p 1731151
11/02/2019 165.30p 165.30p 164.12p 165.00p 2508060
08/02/2019 165.60p 165.60p 163.90p 164.30p 2596632
07/02/2019 164.40p 165.50p 164.20p 164.20p 2964551
06/02/2019 164.30p 165.60p 162.80p 165.30p 1362056
05/02/2019 162.00p 164.20p 161.50p 164.20p 3444006
04/02/2019 162.90p 163.76p 161.70p 162.40p 1897244
01/02/2019 165.50p 166.15p 162.90p 163.60p 2824132
31/01/2019 165.60p 166.80p 165.10p 166.00p 2224554
30/01/2019 165.40p 165.69p 164.20p 165.50p 1955538
29/01/2019 163.90p 165.90p 163.01p 165.50p 2084820
28/01/2019 163.00p 163.90p 162.53p 163.90p 1786046
25/01/2019 163.50p 163.90p 162.50p 162.60p 2130127
24/01/2019 161.30p 164.00p 161.30p 163.30p 1828848
23/01/2019 161.50p 162.60p 161.19p 161.90p 937054
22/01/2019 162.20p 163.20p 161.60p 161.70p 1633671
21/01/2019 162.60p 163.80p 162.50p 162.50p 1028959
18/01/2019 161.40p 163.80p 161.05p 162.30p 1951988
17/01/2019 160.90p 161.60p 160.27p 161.00p 1790104
16/01/2019 161.80p 161.85p 159.50p 161.40p 3639552
15/01/2019 163.10p 163.70p 160.00p 160.00p 3312235
14/01/2019 161.00p 164.50p 160.52p 164.00p 2138693
11/01/2019 161.90p 162.70p 160.80p 162.00p 2472366
10/01/2019 159.30p 163.40p 158.87p 162.80p 7993720
09/01/2019 158.00p 159.20p 158.00p 159.00p 1522152
08/01/2019 158.00p 159.80p 158.00p 158.80p 2986767
07/01/2019 158.50p 159.29p 157.35p 158.70p 1527950
04/01/2019 158.00p 159.10p 157.80p 158.40p 1725679
03/01/2019 156.90p 158.60p 156.20p 158.20p 1481160
02/01/2019 155.50p 158.10p 155.50p 158.00p 1320854
31/12/2018 157.40p 157.80p 156.32p 157.70p 385889
28/12/2018 156.50p 157.60p 155.00p 157.60p 1101457
27/12/2018 157.20p 157.74p 155.00p 155.50p 855915
24/12/2018 157.60p 158.02p 156.10p 156.30p 657565
21/12/2018 157.60p 158.50p 157.10p 158.20p 4147646
20/12/2018 156.00p 160.30p 156.00p 157.90p 3556646
19/12/2018 157.00p 158.40p 156.52p 158.30p 3852065
18/12/2018 156.50p 157.70p 154.80p 156.60p 2116773
17/12/2018 155.00p 156.70p 155.00p 156.10p 1361473
14/12/2018 155.50p 156.50p 155.20p 155.50p 1658854
13/12/2018 156.70p 156.90p 154.00p 155.60p 2148159
12/12/2018 154.00p 156.50p 151.70p 156.20p 4697133
11/12/2018 154.40p 156.10p 154.00p 154.00p 4949317
10/12/2018 151.30p 155.00p 149.90p 154.70p 3483590
07/12/2018 149.50p 152.63p 149.28p 151.50p 2334519
06/12/2018 158.40p 158.40p 149.00p 149.90p 3559320
05/12/2018 159.40p 159.63p 156.03p 156.50p 1977857
04/12/2018 160.50p 162.00p 159.60p 159.60p 9235211
03/12/2018 161.30p 162.10p 160.70p 161.20p 5130368
30/11/2018 162.90p 162.90p 160.40p 161.00p 3471781
29/11/2018 160.50p 163.50p 160.50p 162.80p 6269735
28/11/2018 162.30p 162.50p 160.50p 161.10p 2017427
27/11/2018 159.50p 162.90p 159.00p 161.80p 3147289
26/11/2018 159.30p 159.86p 158.51p 159.40p 3205597
23/11/2018 159.00p 159.56p 158.60p 159.10p 6594475
22/11/2018 159.10p 159.46p 158.70p 159.00p 1893152
21/11/2018 159.30p 161.60p 159.30p 160.90p 5378746
20/11/2018 159.10p 160.00p 159.00p 159.40p 12904946
19/11/2018 158.00p 159.90p 158.00p 159.90p 4271963
16/11/2018 155.30p 159.20p 154.58p 158.60p 6706198
15/11/2018 157.50p 158.40p 150.63p 154.80p 7181423
14/11/2018 158.80p 158.80p 157.40p 157.40p 3337537
13/11/2018 158.10p 158.95p 158.10p 158.50p 4073254
12/11/2018 159.60p 159.70p 157.49p 158.30p 1592489
09/11/2018 158.60p 160.00p 158.60p 159.80p 1645472
08/11/2018 160.00p 160.00p 159.30p 159.80p 1886643
07/11/2018 159.70p 159.82p 158.46p 159.60p 1545975
06/11/2018 158.50p 159.09p 158.20p 158.50p 1018766
05/11/2018 158.90p 159.54p 158.10p 158.60p 1442331
02/11/2018 160.30p 160.90p 158.80p 159.40p 2300784
01/11/2018 156.60p 160.30p 156.60p 159.50p 2425064
31/10/2018 157.60p 158.40p 156.46p 158.30p 2762301
30/10/2018 155.50p 156.70p 155.48p 156.00p 2806581
29/10/2018 156.40p 157.75p 155.77p 156.00p 3341441
26/10/2018 154.50p 156.35p 154.38p 156.10p 2257939
25/10/2018 154.50p 155.92p 153.93p 155.70p 1661177
24/10/2018 154.10p 155.40p 154.00p 154.40p 12338979
23/10/2018 153.80p 155.30p 153.70p 153.80p 3508642
22/10/2018 155.70p 155.70p 153.90p 154.90p 1466535
19/10/2018 155.50p 155.50p 153.90p 154.20p 3618890
18/10/2018 154.90p 155.40p 154.11p 154.80p 3713581
17/10/2018 153.00p 155.10p 153.00p 154.40p 1417374
16/10/2018 155.40p 155.40p 153.00p 153.80p 2723316
15/10/2018 154.30p 155.40p 153.80p 154.20p 2089871
12/10/2018 155.70p 155.70p 154.32p 155.00p 1381660
11/10/2018 154.50p 155.50p 154.02p 154.60p 6484256
10/10/2018 154.50p 156.40p 154.50p 155.20p 1701393
09/10/2018 156.40p 156.40p 154.50p 154.90p 2936598
08/10/2018 155.10p 156.26p 154.90p 155.00p 4552089
05/10/2018 156.30p 156.30p 154.70p 154.80p 1470138
04/10/2018 155.00p 156.20p 155.00p 155.90p 2011115
03/10/2018 154.90p 156.70p 154.70p 156.40p 2094940
02/10/2018 153.80p 155.30p 153.72p 154.60p 2222998
01/10/2018 153.60p 154.80p 152.79p 154.20p 1610934
28/09/2018 153.00p 153.80p 152.21p 153.30p 1909344
27/09/2018 153.40p 153.40p 152.20p 152.40p 2115347
26/09/2018 154.10p 154.52p 152.00p 152.60p 6569090
25/09/2018 155.60p 155.80p 153.73p 154.20p 9258077
24/09/2018 156.90p 157.70p 155.25p 155.40p 2426874
21/09/2018 158.70p 158.79p 156.50p 157.30p 2737277
20/09/2018 158.20p 158.60p 156.90p 158.40p 3882456
19/09/2018 157.70p 158.00p 156.50p 157.40p 1518909
18/09/2018 155.90p 158.00p 155.90p 157.80p 1737625
17/09/2018 157.00p 157.00p 155.50p 156.10p 1119159
14/09/2018 155.30p 156.40p 155.30p 156.10p 1118987
13/09/2018 155.10p 156.10p 155.10p 155.80p 1706411
12/09/2018 155.40p 156.00p 155.10p 155.60p 5496375

*Close Price adjusted for both dividends and splits