1. Share Prices

  2. Hicl Infrastructure PLC (HICL)

114.40p+0.40 (+0.35%)20 Dec 2024, 18:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hicl Infrastructure PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 19, 2024113.80p115.40p112.60p114.00p6,217,298
Dec 18, 2024114.80p115.40p113.60p113.60p3,396,064
Dec 17, 2024118.20p118.20p114.20p114.20p4,602,672
Dec 16, 2024117.80p119.20p117.00p117.60p4,001,358
Dec 13, 2024117.20p120.40p116.00p120.40p4,262,587
Dec 12, 2024116.20p117.80p114.80p117.40p3,846,534
Dec 11, 2024116.00p117.20p114.80p115.00p2,732,505
Dec 10, 2024116.80p118.00p115.72p116.00p2,320,917
Dec 9, 2024118.00p119.40p116.80p116.80p1,827,472
Dec 6, 2024119.00p119.20p117.80p118.00p2,881,329
Dec 5, 2024118.40p120.00p117.60p118.80p3,194,171
Dec 4, 2024118.20p120.00p118.20p118.20p1,667,704
Dec 3, 2024119.00p120.22p118.20p118.40p2,060,663
Dec 2, 2024120.00p120.60p118.80p119.00p3,389,036
Nov 29, 2024119.20p119.80p118.80p119.60p4,305,511
Nov 28, 2024119.60p120.00p118.80p119.20p4,733,065
Nov 27, 2024119.00p120.22p119.00p119.00p3,149,090
Nov 26, 2024119.40p120.00p118.40p118.80p3,777,537
Nov 25, 2024119.80p119.80p117.80p119.40p6,555,897
Nov 22, 2024119.80p119.80p117.80p117.80p2,578,037
Nov 21, 2024120.00p120.68p117.60p118.60p3,692,632
Nov 20, 2024123.00p124.00p119.00p121.20p7,299,513
Nov 19, 2024120.00p125.20p120.00p124.00p3,406,801
Nov 18, 2024122.40p122.40p119.20p119.80p2,490,795
Nov 15, 2024121.40p122.40p120.95p122.00p1,888,749
Nov 14, 2024121.60p122.00p119.60p122.00p5,569,687
Nov 13, 2024123.80p124.40p119.80p120.00p2,849,459
Nov 12, 2024124.20p125.00p122.60p122.60p2,189,363
Nov 11, 2024124.80p125.40p123.60p125.20p1,948,802
Nov 8, 2024122.60p124.00p121.60p123.60p2,257,176
Nov 7, 2024121.60p124.01p121.60p122.60p4,819,300
Nov 6, 2024123.80p124.40p121.60p121.60p3,148,359
Nov 5, 2024124.60p125.00p121.40p121.40p3,132,151
Nov 4, 2024122.40p124.90p122.09p124.00p2,308,973
Nov 1, 2024123.00p124.40p122.00p122.20p2,838,610
Oct 31, 2024124.60p125.60p122.55p123.20p3,136,402
Oct 30, 2024123.40p127.80p123.40p124.60p6,112,538
Oct 29, 2024124.00p124.80p122.28p123.60p4,444,456
Oct 28, 2024126.00p126.60p123.00p123.20p5,905,501
Oct 25, 2024125.00p126.60p125.00p125.80p2,495,488
Oct 24, 2024125.80p126.40p125.20p125.20p3,109,697
Oct 23, 2024125.80p126.40p124.60p125.20p1,984,213
Oct 22, 2024125.40p126.83p124.60p125.80p3,564,320
Oct 21, 2024127.60p127.60p125.20p125.20p3,579,730
Oct 18, 2024126.00p127.29p125.80p127.20p8,038,491
Oct 17, 2024128.20p128.20p125.51p125.80p3,093,203
Oct 16, 2024127.35p128.00p126.40p126.40p3,865,737
Oct 15, 2024129.40p129.40p125.40p125.40p4,711,432
Oct 14, 2024129.00p130.40p128.40p129.00p2,768,247
Oct 11, 2024128.80p130.00p128.80p129.00p1,812,972
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25