Shares Magazine
112.00p-0.60 (-0.53%)01 Apr 2025, 16:35
Hicl Infrastructure PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 1, 2025 | 112.20p | 113.20p | 111.68p | 112.00p | 9,135,976 |
| Mar 31, 2025 | 112.00p | 112.80p | 110.60p | 112.60p | 5,819,234 |
| Mar 28, 2025 | 110.80p | 112.80p | 110.65p | 112.60p | 3,602,196 |
| Mar 27, 2025 | 110.80p | 112.00p | 109.98p | 110.80p | 4,908,592 |
| Mar 26, 2025 | 112.00p | 112.00p | 110.40p | 111.00p | 7,648,006 |
| Mar 25, 2025 | 112.00p | 112.00p | 109.49p | 110.00p | 3,919,880 |
| Mar 24, 2025 | 111.80p | 113.40p | 110.00p | 110.60p | 4,066,730 |
| Mar 21, 2025 | 112.20p | 112.80p | 111.40p | 111.40p | 10,179,816 |
| Mar 20, 2025 | 112.40p | 113.40p | 111.40p | 112.20p | 6,079,258 |
| Mar 19, 2025 | 111.00p | 112.21p | 110.60p | 112.00p | 7,344,908 |
| Mar 18, 2025 | 110.60p | 111.40p | 109.00p | 111.00p | 4,569,623 |
| Mar 17, 2025 | 109.60p | 110.22p | 108.60p | 110.00p | 4,661,394 |
| Mar 14, 2025 | 108.40p | 109.60p | 107.40p | 109.60p | 3,502,534 |
| Mar 13, 2025 | 109.40p | 110.60p | 106.60p | 108.00p | 5,061,296 |
| Mar 12, 2025 | 111.00p | 112.00p | 109.40p | 110.00p | 4,087,860 |
| Mar 11, 2025 | 111.00p | 112.14p | 110.30p | 110.80p | 3,790,524 |
| Mar 10, 2025 | 110.20p | 111.40p | 108.80p | 110.40p | 6,813,050 |
| Mar 7, 2025 | 109.20p | 110.60p | 108.40p | 109.40p | 3,755,352 |
| Mar 6, 2025 | 112.00p | 112.38p | 108.80p | 109.20p | 4,983,067 |
| Mar 5, 2025 | 113.40p | 114.20p | 111.40p | 112.40p | 7,883,495 |
| Mar 4, 2025 | 113.40p | 114.60p | 112.40p | 114.20p | 6,638,590 |
| Mar 3, 2025 | 111.80p | 113.40p | 110.98p | 113.40p | 7,536,872 |
| Feb 28, 2025 | 111.00p | 111.60p | 110.40p | 110.60p | 6,651,520 |
| Feb 27, 2025 | 111.40p | 111.80p | 110.40p | 110.80p | 4,379,571 |
| Feb 26, 2025 | 112.00p | 112.00p | 110.90p | 111.00p | 7,562,583 |
| Feb 25, 2025 | 110.00p | 112.80p | 110.00p | 111.00p | 4,321,560 |
| Feb 24, 2025 | 111.40p | 111.40p | 110.00p | 111.40p | 3,375,048 |
| Feb 21, 2025 | 113.20p | 113.20p | 110.00p | 110.60p | 3,649,038 |
| Feb 20, 2025 | 114.00p | 114.20p | 111.60p | 111.80p | 5,309,217 |
| Feb 19, 2025 | 113.40p | 114.80p | 113.11p | 113.20p | 6,495,759 |
| Feb 18, 2025 | 116.00p | 116.60p | 113.40p | 113.40p | 4,665,898 |
| Feb 17, 2025 | 117.60p | 117.80p | 115.00p | 116.00p | 2,530,194 |
| Feb 14, 2025 | 116.80p | 117.68p | 116.08p | 116.80p | 3,947,996 |
| Feb 13, 2025 | 117.00p | 117.70p | 115.80p | 116.40p | 2,974,326 |
| Feb 12, 2025 | 116.40p | 118.00p | 116.00p | 116.00p | 4,555,726 |
| Feb 11, 2025 | 117.80p | 117.80p | 116.11p | 117.20p | 3,586,056 |
| Feb 10, 2025 | 116.30p | 117.40p | 115.40p | 116.20p | 5,140,491 |
| Feb 7, 2025 | 115.80p | 117.26p | 113.60p | 115.20p | 3,812,266 |
| Feb 6, 2025 | 115.00p | 119.40p | 114.80p | 115.40p | 14,461,536 |
| Feb 5, 2025 | 112.40p | 112.80p | 111.80p | 112.40p | 12,083,437 |
| Feb 4, 2025 | 113.40p | 114.60p | 111.22p | 112.00p | 2,420,269 |
| Feb 3, 2025 | 110.60p | 115.00p | 110.20p | 114.40p | 5,780,203 |
| Jan 31, 2025 | 112.60p | 113.21p | 111.60p | 113.00p | 3,337,677 |
| Jan 30, 2025 | 111.80p | 113.20p | 111.40p | 112.40p | 2,756,052 |
| Jan 29, 2025 | 111.60p | 113.26p | 111.25p | 112.00p | 2,556,442 |
| Jan 28, 2025 | 110.20p | 112.00p | 109.80p | 111.40p | 4,423,070 |
| Jan 27, 2025 | 109.20p | 111.40p | 108.71p | 109.80p | 5,664,654 |
| Jan 24, 2025 | 109.40p | 109.40p | 107.48p | 109.40p | 5,544,710 |
| Jan 23, 2025 | 108.20p | 110.00p | 108.07p | 108.20p | 4,643,117 |
| Jan 22, 2025 | 110.00p | 110.20p | 108.00p | 108.00p | 5,648,566 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.