- Share Prices
Hicl Infrastructure PLC (HICL)
123.20p+3.20 (+2.67%)14 Jul 2025, 16:35
Hicl Infrastructure PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 11, 2025 | 119.60p | 120.60p | 118.20p | 120.00p | 3,677,826 |
Jul 10, 2025 | 117.20p | 119.20p | 117.20p | 118.40p | 7,023,297 |
Jul 9, 2025 | 117.60p | 118.60p | 117.00p | 117.20p | 2,004,144 |
Jul 8, 2025 | 117.40p | 119.20p | 117.40p | 117.60p | 2,209,830 |
Jul 7, 2025 | 119.00p | 119.20p | 117.60p | 117.60p | 3,172,614 |
Jul 4, 2025 | 119.20p | 119.60p | 117.58p | 118.00p | 2,553,571 |
Jul 3, 2025 | 116.00p | 119.20p | 116.00p | 119.00p | 4,191,477 |
Jul 2, 2025 | 117.80p | 118.20p | 115.40p | 116.80p | 6,838,798 |
Jul 1, 2025 | 117.80p | 119.00p | 116.80p | 117.40p | 6,773,480 |
Jun 30, 2025 | 121.00p | 121.00p | 117.20p | 117.20p | 5,020,519 |
Jun 27, 2025 | 120.80p | 121.00p | 119.40p | 119.80p | 4,018,322 |
Jun 26, 2025 | 120.40p | 121.00p | 119.20p | 120.00p | 2,371,756 |
Jun 25, 2025 | 122.40p | 122.40p | 118.80p | 119.60p | 2,777,276 |
Jun 24, 2025 | 120.00p | 122.25p | 119.97p | 121.00p | 2,305,245 |
Jun 23, 2025 | 119.40p | 121.40p | 119.20p | 119.40p | 2,284,690 |
Jun 20, 2025 | 121.20p | 121.20p | 119.40p | 119.40p | 9,725,459 |
Jun 19, 2025 | 121.40p | 121.40p | 119.80p | 119.80p | 4,714,532 |
Jun 18, 2025 | 120.00p | 121.20p | 120.00p | 120.60p | 3,358,117 |
Jun 17, 2025 | 122.20p | 123.60p | 119.80p | 121.00p | 3,684,641 |
Jun 16, 2025 | 122.40p | 124.60p | 120.60p | 122.60p | 3,054,462 |
Jun 13, 2025 | 122.00p | 122.60p | 120.20p | 122.40p | 2,498,220 |
Jun 12, 2025 | 122.40p | 123.82p | 120.20p | 121.60p | 4,887,357 |
Jun 11, 2025 | 124.80p | 124.80p | 122.60p | 122.60p | 3,060,354 |
Jun 10, 2025 | 123.00p | 124.80p | 121.40p | 124.00p | 2,501,655 |
Jun 9, 2025 | 122.80p | 123.60p | 121.98p | 122.20p | 3,272,203 |
Jun 6, 2025 | 121.60p | 122.80p | 120.20p | 122.40p | 2,474,597 |
Jun 5, 2025 | 119.20p | 121.80p | 119.20p | 121.20p | 2,580,291 |
Jun 4, 2025 | 118.80p | 120.70p | 118.00p | 120.40p | 3,796,819 |
Jun 3, 2025 | 118.00p | 121.80p | 118.00p | 119.40p | 8,706,009 |
Jun 2, 2025 | 116.00p | 120.00p | 115.22p | 118.80p | 5,264,072 |
May 30, 2025 | 114.60p | 116.40p | 114.00p | 116.00p | 2,842,405 |
May 29, 2025 | 113.00p | 114.60p | 111.91p | 114.00p | 8,942,003 |
May 28, 2025 | 114.00p | 114.00p | 112.40p | 112.80p | 6,308,751 |
May 27, 2025 | 114.80p | 115.80p | 112.80p | 113.40p | 5,806,891 |
May 23, 2025 | 112.40p | 114.60p | 111.79p | 114.00p | 3,777,093 |
May 22, 2025 | 112.00p | 113.00p | 110.69p | 112.00p | 5,115,180 |
May 21, 2025 | 115.40p | 115.40p | 112.40p | 113.40p | 5,275,913 |
May 20, 2025 | 116.60p | 117.60p | 114.20p | 115.00p | 4,098,353 |
May 19, 2025 | 116.20p | 117.00p | 112.84p | 117.00p | 2,610,011 |
May 16, 2025 | 114.80p | 115.93p | 113.80p | 115.00p | 2,361,662 |
May 15, 2025 | 111.00p | 114.93p | 110.60p | 113.40p | 3,395,967 |
May 14, 2025 | 113.80p | 114.59p | 110.20p | 110.40p | 7,260,502 |
May 13, 2025 | 114.60p | 116.40p | 113.00p | 113.00p | 4,907,411 |
May 12, 2025 | 117.00p | 118.00p | 114.80p | 114.80p | 2,840,786 |
May 9, 2025 | 117.40p | 118.00p | 115.99p | 117.00p | 2,738,936 |
May 8, 2025 | 116.00p | 117.80p | 116.00p | 116.60p | 11,682,790 |
May 7, 2025 | 118.20p | 118.20p | 115.20p | 116.40p | 5,931,570 |
May 6, 2025 | 116.80p | 118.40p | 116.00p | 118.00p | 3,591,346 |
May 2, 2025 | 117.20p | 118.00p | 115.51p | 115.60p | 1,868,335 |
May 1, 2025 | 116.20p | 117.60p | 115.16p | 116.40p | 2,174,039 |