HICL Infrastructure (HICL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/07/2010 111.87p 112.77p 111.87p 111.97p 481715
16/07/2010 112.77p 112.87p 111.87p 112.17p 849047
15/07/2010 112.57p 112.67p 111.97p 112.47p 484455
14/07/2010 113.27p 113.27p 111.77p 111.77p 398481
13/07/2010 113.57p 113.57p 112.27p 112.57p 484323
12/07/2010 112.27p 112.97p 112.27p 112.37p 594054
09/07/2010 113.47p 113.47p 112.27p 112.27p 592994
08/07/2010 113.57p 113.87p 112.37p 112.57p 823156
07/07/2010 112.87p 113.07p 112.27p 112.77p 725588
06/07/2010 112.57p 114.06p 112.37p 112.77p 885652
05/07/2010 112.37p 113.75p 112.37p 112.67p 517560
02/07/2010 113.57p 116.76p 112.27p 113.17p 3680102
01/07/2010 115.76p 116.16p 113.27p 113.27p 988546
30/06/2010 116.06p 117.16p 115.86p 116.26p 534476
29/06/2010 116.56p 117.16p 116.06p 116.46p 1368761
28/06/2010 116.56p 117.76p 116.56p 117.76p 371099
25/06/2010 116.26p 117.16p 116.26p 116.96p 544914
24/06/2010 115.86p 116.76p 115.06p 116.76p 1059170
23/06/2010 115.46p 116.66p 115.46p 116.26p 506459
22/06/2010 116.46p 117.16p 115.76p 116.56p 489481
21/06/2010 115.46p 117.06p 115.46p 116.46p 348465
18/06/2010 116.76p 117.46p 116.06p 117.46p 1960524
17/06/2010 117.36p 117.76p 116.21p 116.66p 691875
16/06/2010 116.76p 117.76p 114.96p 117.46p 521464
15/06/2010 115.86p 116.76p 115.56p 116.76p 672209
14/06/2010 114.86p 116.16p 114.86p 116.16p 663653
11/06/2010 115.16p 115.76p 114.76p 115.56p 399628
10/06/2010 114.36p 115.26p 113.87p 115.26p 385118
09/06/2010 114.26p 115.26p 113.96p 115.26p 473520
08/06/2010 114.16p 114.76p 113.77p 114.76p 492293
07/06/2010 113.77p 114.76p 113.27p 114.46p 294718
04/06/2010 114.76p 114.86p 113.77p 114.76p 288177
03/06/2010 113.96p 115.26p 113.58p 115.26p 655051
02/06/2010 113.27p 113.87p 112.87p 113.87p 961323
01/06/2010 112.97p 113.47p 111.77p 113.47p 760181
28/05/2010 112.27p 113.27p 111.57p 112.87p 1297598
27/05/2010 113.77p 113.77p 111.77p 112.67p 1119129
26/05/2010 113.87p 113.87p 112.47p 113.27p 1259127
25/05/2010 115.06p 115.86p 114.46p 114.76p 424909
24/05/2010 115.36p 115.76p 115.26p 115.76p 300844
21/05/2010 115.46p 115.66p 114.51p 115.36p 329935
20/05/2010 116.06p 116.06p 114.81p 115.06p 580906
19/05/2010 115.76p 116.06p 115.36p 115.76p 229055
18/05/2010 115.76p 116.06p 115.26p 115.86p 871601
17/05/2010 114.96p 115.76p 114.96p 115.76p 376633
14/05/2010 115.36p 115.56p 114.86p 115.16p 421112
13/05/2010 115.26p 115.56p 114.76p 115.16p 639820
12/05/2010 115.06p 115.26p 114.56p 115.06p 418332
11/05/2010 115.16p 115.16p 114.46p 115.06p 316648
10/05/2010 114.86p 115.56p 114.66p 115.26p 462220
07/05/2010 114.96p 115.16p 112.97p 113.07p 776668
06/05/2010 115.26p 116.06p 115.26p 115.26p 899399
05/05/2010 117.56p 118.43p 115.46p 115.56p 1263087
04/05/2010 119.65p 119.65p 117.36p 117.36p 1202856
30/04/2010 119.75p 120.15p 118.95p 118.95p 335188
29/04/2010 120.15p 120.15p 119.45p 119.95p 672218
28/04/2010 119.75p 120.35p 119.43p 119.55p 993977
27/04/2010 120.95p 120.95p 119.35p 119.75p 973818
26/04/2010 119.95p 120.95p 119.95p 120.95p 421998
23/04/2010 119.45p 120.55p 118.95p 120.55p 381770
22/04/2010 118.85p 119.45p 118.46p 119.45p 460463
21/04/2010 118.36p 118.85p 118.16p 118.85p 849626
20/04/2010 117.56p 118.36p 117.56p 118.36p 445387
19/04/2010 117.36p 118.16p 117.36p 117.86p 291162
16/04/2010 118.16p 118.26p 117.51p 117.86p 564425
15/04/2010 118.06p 118.46p 117.76p 118.26p 533472
14/04/2010 117.76p 118.26p 117.66p 118.06p 431636
13/04/2010 117.46p 118.06p 117.46p 118.06p 533668
12/04/2010 117.86p 117.89p 117.36p 117.56p 321067
09/04/2010 117.76p 117.86p 117.36p 117.86p 849724
08/04/2010 117.46p 117.83p 116.46p 117.76p 798463
07/04/2010 117.46p 117.86p 116.76p 117.46p 653504
06/04/2010 117.76p 118.06p 117.56p 117.56p 1115811
01/04/2010 117.76p 117.76p 117.36p 117.76p 507017
31/03/2010 117.46p 117.76p 117.36p 117.66p 786091
30/03/2010 117.66p 117.86p 117.36p 117.36p 573215
29/03/2010 117.96p 117.96p 117.26p 117.46p 569640
26/03/2010 117.86p 117.92p 117.36p 117.76p 716087
25/03/2010 116.86p 117.96p 116.86p 117.86p 899780
24/03/2010 117.16p 117.56p 116.76p 117.46p 676339
23/03/2010 116.76p 117.46p 116.76p 117.16p 476195
22/03/2010 117.46p 117.56p 116.66p 117.46p 714358
19/03/2010 117.46p 117.86p 117.06p 117.56p 1374770
18/03/2010 117.16p 117.46p 116.46p 117.36p 662056
17/03/2010 116.16p 117.26p 116.16p 117.26p 701544
16/03/2010 116.46p 116.56p 116.16p 116.16p 601049
15/03/2010 116.46p 116.56p 116.26p 116.26p 1803176
12/03/2010 116.66p 116.66p 116.26p 116.66p 394569
11/03/2010 117.16p 117.16p 116.26p 116.56p 532904
10/03/2010 117.16p 117.41p 115.86p 116.76p 822656
09/03/2010 118.46p 118.46p 117.16p 117.16p 608214
08/03/2010 118.76p 118.76p 117.96p 118.16p 533066
05/03/2010 118.46p 118.66p 117.76p 118.66p 653708
04/03/2010 118.56p 118.66p 117.76p 118.56p 744526
03/03/2010 118.46p 118.76p 118.06p 118.66p 1047692
02/03/2010 118.06p 118.76p 117.56p 118.76p 1705517
01/03/2010 117.96p 118.26p 117.76p 118.26p 370620
26/02/2010 117.86p 118.36p 117.56p 118.16p 791387
25/02/2010 117.56p 118.06p 116.76p 116.96p 1824458
24/02/2010 118.06p 118.26p 117.36p 117.86p 1237386
23/02/2010 117.76p 118.26p 117.26p 118.16p 544418
22/02/2010 117.76p 117.76p 117.26p 117.76p 789506
19/02/2010 117.26p 117.76p 117.06p 117.76p 1089030
18/02/2010 117.06p 118.16p 117.06p 117.76p 1177347
17/02/2010 117.76p 117.76p 116.96p 117.26p 723169
16/02/2010 117.76p 117.76p 117.06p 117.76p 519696
15/02/2010 116.96p 117.66p 116.96p 117.66p 430631
12/02/2010 117.26p 117.96p 116.86p 116.96p 745309
11/02/2010 116.76p 117.76p 116.53p 117.76p 313717
10/02/2010 116.26p 116.86p 115.51p 116.76p 582875
09/02/2010 115.56p 116.46p 115.36p 116.26p 654971
08/02/2010 114.46p 116.06p 114.46p 115.76p 669603
05/02/2010 115.06p 115.36p 113.47p 115.36p 996376
04/02/2010 115.86p 115.86p 114.26p 114.26p 972302
03/02/2010 116.06p 116.86p 115.76p 116.16p 1096402
02/02/2010 116.46p 117.26p 115.96p 116.56p 1641837
01/02/2010 116.86p 118.21p 116.36p 116.96p 2104370
29/01/2010 116.86p 118.36p 116.76p 116.96p 1959046
28/01/2010 116.26p 117.86p 116.26p 117.26p 765054
27/01/2010 115.76p 117.26p 115.56p 116.16p 1227481
26/01/2010 115.06p 116.76p 114.76p 116.76p 762005
25/01/2010 116.26p 116.76p 114.96p 114.96p 1030052
22/01/2010 117.16p 117.18p 115.76p 116.26p 3895485
21/01/2010 116.76p 117.76p 116.56p 116.76p 1369256
20/01/2010 117.76p 118.02p 116.86p 116.86p 700825
19/01/2010 116.76p 118.08p 116.66p 117.96p 743239
18/01/2010 116.26p 117.06p 115.86p 117.06p 440177
15/01/2010 115.26p 117.66p 114.76p 115.66p 556004
14/01/2010 114.76p 115.76p 114.46p 114.86p 700595
13/01/2010 116.66p 116.96p 114.76p 114.76p 1103262
12/01/2010 116.76p 117.66p 115.46p 115.96p 1237358
11/01/2010 117.56p 117.96p 117.37p 117.76p 776374
08/01/2010 117.06p 117.56p 114.86p 116.96p 744002
07/01/2010 116.06p 117.06p 115.76p 117.06p 492296
06/01/2010 115.56p 116.26p 114.76p 116.16p 426976
05/01/2010 114.66p 116.16p 114.46p 116.16p 491265
04/01/2010 113.96p 114.86p 113.57p 114.76p 276215
31/12/2009 114.56p 114.76p 113.87p 113.87p 55119
30/12/2009 115.46p 115.46p 114.16p 114.96p 248184
29/12/2009 113.77p 115.46p 113.67p 115.46p 342735
24/12/2009 113.96p 114.06p 113.77p 113.96p 118661
23/12/2009 112.77p 113.96p 112.27p 113.37p 794428
22/12/2009 111.27p 113.27p 110.37p 112.17p 880339
21/12/2009 110.67p 111.52p 110.27p 110.57p 1172995
18/12/2009 111.27p 112.27p 109.17p 109.17p 3927410
17/12/2009 112.67p 112.67p 110.67p 111.67p 1419612
16/12/2009 113.77p 113.77p 111.27p 111.77p 2956500
15/12/2009 114.26p 115.16p 112.47p 113.77p 2650957
14/12/2009 113.27p 115.16p 113.27p 114.26p 782027
11/12/2009 111.97p 113.77p 111.67p 113.77p 578651
10/12/2009 111.97p 111.98p 111.47p 111.67p 486582
09/12/2009 111.87p 111.87p 111.27p 111.57p 552300
08/12/2009 111.67p 111.87p 110.77p 110.97p 1001978
07/12/2009 112.37p 112.67p 111.27p 111.77p 547202
04/12/2009 111.47p 112.23p 110.27p 111.77p 1872426
03/12/2009 112.07p 112.47p 111.37p 111.77p 413407
02/12/2009 112.57p 113.58p 111.47p 112.27p 389665
01/12/2009 112.57p 112.57p 111.77p 112.37p 466127
30/11/2009 111.37p 112.57p 111.37p 111.77p 397700
27/11/2009 111.77p 112.67p 111.37p 112.27p 706394
26/11/2009 112.27p 112.97p 111.87p 112.07p 686840
25/11/2009 111.77p 113.07p 111.77p 112.57p 974746
24/11/2009 112.37p 113.27p 112.27p 112.67p 650350
23/11/2009 111.57p 113.17p 111.17p 112.77p 1096337
20/11/2009 110.87p 112.22p 110.77p 110.77p 499829
19/11/2009 111.87p 112.67p 110.87p 110.87p 524602
18/11/2009 114.56p 114.56p 112.05p 112.27p 1169291
17/11/2009 115.66p 115.66p 114.56p 114.66p 757576
16/11/2009 115.66p 115.76p 114.96p 115.66p 1118203
13/11/2009 114.86p 115.56p 114.86p 115.56p 1454872
12/11/2009 116.56p 116.56p 114.76p 114.96p 3919554
11/11/2009 116.96p 117.76p 116.76p 116.76p 566250
10/11/2009 117.06p 117.76p 117.06p 117.06p 547648
09/11/2009 116.26p 117.76p 115.76p 117.76p 984100
06/11/2009 114.26p 116.06p 114.26p 115.46p 557546
05/11/2009 114.36p 115.26p 114.36p 114.86p 284241
04/11/2009 114.36p 115.36p 114.26p 115.26p 330508
03/11/2009 113.27p 114.76p 113.27p 113.87p 375773
02/11/2009 113.27p 114.26p 112.17p 114.26p 443690
30/10/2009 115.46p 115.46p 113.77p 113.77p 350104
29/10/2009 115.76p 115.76p 114.36p 114.66p 459900
28/10/2009 114.56p 115.56p 114.36p 114.76p 545682
27/10/2009 115.86p 115.86p 114.26p 114.46p 937885
26/10/2009 116.06p 116.96p 114.76p 114.76p 669796
23/10/2009 116.56p 116.56p 116.06p 116.26p 459285
22/10/2009 116.56p 116.76p 116.16p 116.16p 641383
21/10/2009 116.66p 116.66p 116.26p 116.66p 480732
20/10/2009 116.76p 116.76p 116.26p 116.56p 434652
19/10/2009 117.06p 117.06p 116.36p 116.56p 503637
16/10/2009 116.16p 116.96p 116.16p 116.46p 684771
15/10/2009 117.16p 117.16p 116.06p 116.46p 371655
14/10/2009 115.46p 116.66p 114.46p 116.46p 1171215
13/10/2009 116.06p 116.06p 114.26p 114.36p 432556
12/10/2009 114.66p 115.66p 114.66p 114.96p 361433
09/10/2009 115.76p 116.06p 114.66p 115.86p 743471
08/10/2009 115.76p 116.36p 114.96p 114.96p 858433
07/10/2009 114.56p 116.76p 114.56p 115.56p 865195
06/10/2009 116.06p 116.66p 114.76p 115.76p 854000
05/10/2009 114.26p 115.36p 114.26p 115.06p 495608
02/10/2009 114.26p 114.76p 113.77p 114.26p 716668

*Close Price adjusted for both dividends and splits