HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/05/2015 152.88p 152.88p 152.39p 152.78p 2330597
08/05/2015 152.88p 153.18p 152.42p 152.98p 3467074
07/05/2015 151.19p 152.49p 151.19p 152.39p 947013
06/05/2015 152.69p 153.08p 151.19p 151.29p 2438496
05/05/2015 152.59p 152.98p 152.19p 152.19p 1332728
01/05/2015 152.78p 152.97p 152.49p 152.59p 815258
30/04/2015 153.28p 153.86p 152.69p 152.88p 1701262
29/04/2015 153.28p 153.68p 152.88p 153.38p 1070596
28/04/2015 153.68p 154.02p 152.88p 153.58p 1485155
27/04/2015 153.68p 153.68p 153.08p 153.68p 836746
24/04/2015 152.88p 153.78p 152.88p 153.68p 1795220
23/04/2015 153.18p 153.68p 152.88p 153.28p 1064494
22/04/2015 153.68p 153.88p 153.40p 153.58p 1501676
21/04/2015 154.08p 154.43p 152.78p 153.68p 1366385
20/04/2015 153.98p 154.52p 153.78p 154.18p 1176884
17/04/2015 154.28p 154.48p 153.93p 154.08p 1413529
16/04/2015 154.58p 154.58p 154.07p 154.18p 1343126
15/04/2015 155.08p 155.08p 154.33p 154.38p 1105772
14/04/2015 154.48p 154.76p 154.28p 154.38p 739774
13/04/2015 155.38p 155.98p 154.18p 154.58p 1411902
10/04/2015 155.88p 156.03p 154.67p 155.48p 2126136
09/04/2015 156.58p 156.58p 155.76p 155.78p 1723212
08/04/2015 155.88p 156.08p 155.71p 155.78p 1634557
07/04/2015 155.68p 156.37p 155.68p 155.88p 3596460
02/04/2015 156.48p 156.48p 155.68p 155.88p 1514469
01/04/2015 156.08p 156.62p 155.68p 155.88p 2229844
31/03/2015 158.17p 158.32p 156.11p 156.18p 3644170
30/03/2015 158.57p 158.67p 158.17p 158.17p 1700021
27/03/2015 158.67p 158.87p 158.27p 158.57p 1174019
26/03/2015 159.27p 159.57p 158.33p 158.67p 2151888
25/03/2015 159.47p 159.73p 159.07p 159.17p 2969672
24/03/2015 159.97p 160.27p 159.17p 159.47p 1698563
23/03/2015 159.27p 161.07p 159.17p 160.17p 1992456
20/03/2015 158.27p 159.47p 158.12p 158.77p 2502555
19/03/2015 157.67p 158.67p 157.38p 158.57p 2007705
18/03/2015 157.48p 157.77p 157.38p 157.67p 3371101
17/03/2015 156.78p 157.67p 156.78p 157.48p 2657082
16/03/2015 156.18p 157.12p 156.13p 157.08p 1876043
13/03/2015 155.88p 156.68p 155.88p 156.48p 986058
12/03/2015 155.08p 156.68p 154.88p 156.68p 711176
11/03/2015 155.68p 156.38p 153.18p 155.18p 2261216
10/03/2015 156.48p 156.88p 155.68p 155.68p 784728
09/03/2015 157.28p 157.33p 156.68p 156.88p 1282372
06/03/2015 157.38p 157.38p 156.58p 156.98p 1277708
05/03/2015 156.68p 157.38p 156.45p 157.28p 1678798
04/03/2015 156.38p 156.68p 156.23p 156.68p 1370914
03/03/2015 156.58p 156.66p 155.92p 156.28p 607849
02/03/2015 155.08p 156.28p 154.98p 156.18p 1149448
27/02/2015 156.18p 156.18p 154.95p 155.48p 750417
26/02/2015 155.88p 155.88p 154.48p 155.48p 3461479
25/02/2015 156.98p 157.08p 156.28p 156.28p 1406730
24/02/2015 155.18p 156.78p 155.08p 156.68p 1731668
23/02/2015 154.98p 155.18p 154.28p 155.18p 1407500
20/02/2015 154.38p 154.98p 154.08p 154.98p 1639504
19/02/2015 153.78p 154.37p 153.68p 154.28p 922411
18/02/2015 153.28p 154.48p 153.28p 154.48p 1201309
17/02/2015 153.78p 154.18p 153.18p 153.48p 1372781
16/02/2015 153.18p 153.88p 153.03p 153.78p 1379748
13/02/2015 152.98p 153.78p 152.49p 153.38p 2176922
12/02/2015 153.18p 153.18p 152.19p 152.98p 1114500
11/02/2015 152.78p 153.38p 152.29p 152.59p 705820
10/02/2015 152.69p 153.98p 152.69p 153.18p 1915156
09/02/2015 153.88p 153.98p 152.69p 152.88p 1230243
06/02/2015 153.68p 153.78p 153.18p 153.48p 2977681
05/02/2015 152.69p 153.88p 151.99p 153.28p 1197506
04/02/2015 152.69p 152.98p 151.99p 152.98p 932270
03/02/2015 152.88p 152.98p 151.99p 152.09p 749792
02/02/2015 152.69p 153.70p 151.99p 151.99p 1695122
30/01/2015 151.79p 152.40p 151.69p 151.69p 1383475
29/01/2015 151.69p 152.29p 151.69p 152.29p 681411
28/01/2015 151.89p 152.30p 151.79p 151.99p 974408
27/01/2015 151.59p 152.28p 151.59p 151.99p 1101780
26/01/2015 151.79p 152.49p 151.73p 151.89p 1317445
23/01/2015 151.99p 152.59p 151.65p 152.59p 1405338
22/01/2015 153.18p 153.53p 151.89p 152.39p 1719609
21/01/2015 153.68p 153.68p 152.98p 153.08p 1763971
20/01/2015 153.68p 153.68p 153.28p 153.38p 870838
19/01/2015 153.88p 153.88p 153.28p 153.68p 1018385
16/01/2015 153.78p 153.78p 152.78p 153.68p 1603569
15/01/2015 153.28p 153.78p 152.78p 153.78p 1992416
14/01/2015 155.18p 155.18p 153.28p 153.68p 1321264
13/01/2015 155.38p 155.38p 154.36p 154.78p 655207
12/01/2015 155.58p 155.88p 154.30p 154.78p 2093901
09/01/2015 155.18p 156.07p 155.18p 155.68p 614570
08/01/2015 154.98p 155.88p 154.71p 155.88p 1696048
07/01/2015 153.98p 155.01p 153.73p 154.68p 7662396
06/01/2015 152.69p 153.78p 152.39p 153.78p 2618842
05/01/2015 152.69p 153.08p 151.99p 152.59p 1354895
02/01/2015 152.39p 152.39p 151.79p 152.09p 809390
31/12/2014 152.19p 152.59p 151.33p 152.19p 269459
30/12/2014 151.69p 152.59p 150.99p 151.79p 755172
29/12/2014 152.98p 152.98p 151.79p 152.69p 681304
24/12/2014 151.79p 152.63p 151.79p 152.59p 400570
23/12/2014 152.69p 152.97p 151.39p 152.69p 1210080
22/12/2014 151.49p 152.98p 150.99p 152.88p 1997532
19/12/2014 149.19p 152.12p 149.19p 150.69p 4515922
18/12/2014 148.89p 149.69p 148.79p 149.59p 1726465
17/12/2014 148.49p 148.69p 147.10p 148.49p 1255922
16/12/2014 147.90p 148.41p 147.20p 148.09p 1098849
15/12/2014 150.59p 150.91p 147.99p 147.99p 1175398
12/12/2014 152.09p 152.29p 150.59p 150.69p 1948902
11/12/2014 152.09p 152.78p 151.89p 152.29p 2736472
10/12/2014 152.09p 152.69p 151.29p 151.99p 1039410
09/12/2014 150.69p 151.69p 150.69p 151.29p 2307998
08/12/2014 151.09p 151.59p 151.09p 151.39p 1035680
05/12/2014 150.89p 152.19p 150.39p 151.39p 2182799
04/12/2014 150.19p 150.49p 149.59p 150.29p 1030122
03/12/2014 149.89p 150.09p 149.29p 149.89p 1541741
02/12/2014 150.19p 150.59p 149.79p 149.89p 1313495
01/12/2014 151.29p 151.29p 150.19p 150.19p 1282054
28/11/2014 150.39p 151.59p 150.39p 151.59p 1065545
27/11/2014 151.09p 151.19p 150.37p 150.69p 1605376
26/11/2014 152.88p 152.88p 152.19p 152.59p 1338904
25/11/2014 152.49p 153.08p 151.69p 152.49p 1445457
24/11/2014 152.39p 152.49p 151.49p 151.69p 1907140
21/11/2014 151.09p 152.19p 151.09p 151.59p 1509930
20/11/2014 151.69p 151.69p 151.09p 151.49p 965897
19/11/2014 150.69p 152.39p 150.69p 151.39p 3361284
18/11/2014 149.59p 149.69p 148.79p 148.89p 1357380
17/11/2014 148.69p 149.69p 148.29p 149.59p 1887566
14/11/2014 150.39p 150.39p 148.79p 149.09p 1724819
13/11/2014 150.59p 151.39p 149.23p 149.99p 2562708
12/11/2014 149.89p 151.39p 149.89p 150.69p 2253038
11/11/2014 150.19p 150.69p 149.69p 149.79p 1830425
10/11/2014 149.69p 150.49p 149.29p 150.29p 1104107
07/11/2014 149.49p 149.79p 149.19p 149.29p 751016
06/11/2014 149.69p 149.79p 149.09p 149.69p 1247165
05/11/2014 147.99p 149.59p 147.99p 149.59p 1733579
04/11/2014 146.90p 148.59p 146.70p 148.59p 1745765
03/11/2014 147.80p 147.80p 146.80p 147.10p 1945216
31/10/2014 148.09p 148.29p 147.30p 147.90p 1848979
30/10/2014 145.60p 148.09p 145.60p 148.09p 3602224
29/10/2014 145.40p 146.30p 145.40p 145.60p 1071733
28/10/2014 145.70p 145.80p 145.40p 145.70p 712206
27/10/2014 145.00p 145.90p 145.00p 145.60p 1463753
24/10/2014 145.30p 145.90p 144.80p 145.20p 1697536
23/10/2014 146.00p 146.00p 145.10p 145.40p 1850726
22/10/2014 145.40p 146.10p 145.20p 146.00p 635262
21/10/2014 145.90p 146.10p 145.50p 146.10p 2174341
20/10/2014 145.50p 145.90p 145.10p 145.90p 1045146
17/10/2014 145.30p 145.50p 144.90p 145.50p 1041729
16/10/2014 144.50p 145.30p 144.30p 145.00p 2146623
15/10/2014 146.10p 146.10p 144.17p 144.70p 1561526
14/10/2014 145.70p 145.70p 145.00p 145.40p 1522662
13/10/2014 145.50p 145.90p 145.30p 145.40p 2031798
10/10/2014 144.70p 146.00p 144.20p 145.70p 1240624
09/10/2014 145.20p 145.90p 144.80p 145.10p 2243168
08/10/2014 145.60p 146.40p 145.20p 145.50p 1851881
07/10/2014 145.60p 145.60p 144.70p 145.60p 2509622
06/10/2014 144.50p 145.60p 144.20p 145.30p 1245274
03/10/2014 145.40p 145.40p 144.20p 144.40p 3004454
02/10/2014 143.70p 145.20p 143.50p 145.00p 3062234
01/10/2014 143.70p 144.10p 143.70p 144.00p 1829027
30/09/2014 144.00p 144.40p 143.50p 143.80p 2467234
29/09/2014 143.80p 144.10p 143.50p 143.90p 2568879
26/09/2014 143.60p 144.10p 143.28p 143.50p 953790
25/09/2014 144.50p 144.70p 143.80p 144.00p 2277349
24/09/2014 143.90p 144.70p 143.30p 144.30p 1876898
23/09/2014 142.61p 143.70p 142.31p 143.30p 2778955
22/09/2014 143.20p 143.20p 142.41p 142.91p 2183020
19/09/2014 143.01p 144.12p 142.71p 142.71p 4201652
18/09/2014 140.01p 142.11p 139.85p 142.01p 3252375
17/09/2014 142.01p 142.25p 139.81p 140.11p 4732060
16/09/2014 143.70p 143.96p 141.91p 142.11p 3115354
15/09/2014 143.40p 144.10p 143.40p 143.80p 791127
12/09/2014 143.10p 143.70p 143.10p 143.70p 3524797
11/09/2014 143.70p 143.90p 143.20p 143.30p 2730018
10/09/2014 143.70p 144.20p 143.30p 143.50p 3295123
09/09/2014 145.30p 145.30p 143.80p 143.90p 1229294
08/09/2014 145.20p 145.83p 144.40p 144.50p 1532930
05/09/2014 145.60p 145.70p 145.20p 145.40p 1163996
04/09/2014 144.90p 145.60p 144.40p 145.30p 3038919
03/09/2014 145.40p 145.40p 144.40p 144.90p 3178265
02/09/2014 145.90p 146.20p 144.40p 145.20p 4462854
01/09/2014 146.50p 146.65p 145.82p 146.10p 2048322
29/08/2014 146.10p 146.20p 145.70p 146.10p 2205218
28/08/2014 145.90p 146.50p 145.70p 145.80p 2865428
27/08/2014 144.70p 146.07p 144.50p 145.80p 2710484
26/08/2014 143.40p 144.60p 142.90p 144.40p 1516123
22/08/2014 142.91p 143.11p 142.41p 142.71p 1348735
21/08/2014 143.20p 143.20p 142.41p 142.61p 891306
20/08/2014 143.70p 144.51p 142.71p 142.81p 1680085
19/08/2014 145.40p 145.60p 144.80p 145.20p 1340639
18/08/2014 145.20p 145.50p 144.60p 145.30p 899339
15/08/2014 144.80p 145.00p 144.40p 144.80p 1893504
14/08/2014 143.70p 145.10p 143.60p 145.10p 1307101
13/08/2014 144.50p 144.60p 143.70p 144.50p 1064464
12/08/2014 144.00p 144.50p 143.60p 144.50p 1045750
11/08/2014 144.50p 144.50p 143.80p 144.40p 1746660
08/08/2014 143.70p 144.50p 143.70p 144.10p 1980930
07/08/2014 143.50p 143.90p 143.20p 143.80p 1702079
06/08/2014 143.10p 143.60p 142.21p 143.60p 1928472
05/08/2014 143.60p 143.60p 142.31p 143.01p 4131701
04/08/2014 144.20p 144.20p 143.01p 143.20p 4659112
01/08/2014 144.00p 144.20p 143.60p 144.10p 2387738
31/07/2014 144.20p 144.40p 143.80p 143.90p 2423874
30/07/2014 143.80p 144.05p 143.50p 143.80p 2711284
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

*Close Price adjusted for both dividends and splits