1. Share Prices

  2. Hicl Infrastructure PLC (HICL)

109.40p-0.80 (-0.73%)21 Jan 2025, 16:39
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
Jan 21, 2025110.80p111.40p109.40p109.40p4,165,442
Jan 20, 2025113.00p113.00p110.20p110.20p2,666,826
Jan 17, 2025113.00p113.60p111.72p112.00p3,969,229
Jan 16, 2025111.40p112.80p110.40p112.80p3,154,173
Jan 15, 2025112.00p112.40p110.66p111.40p7,130,739
Jan 14, 2025110.40p111.00p109.90p110.40p4,507,090
Jan 13, 2025110.40p110.86p109.60p110.20p5,496,914
Jan 10, 2025112.40p112.80p109.60p109.80p3,341,858
Jan 9, 2025112.60p113.00p110.20p112.20p7,784,149
Jan 8, 2025115.40p116.00p112.00p112.00p4,135,181
Jan 7, 2025118.20p118.37p115.40p115.40p2,196,938
Jan 6, 2025119.00p119.60p117.00p117.20p2,850,900
Jan 3, 2025120.00p120.00p118.80p119.20p4,056,451
Jan 2, 2025118.80p119.80p118.23p119.80p2,212,620
Dec 31, 2024117.60p118.94p117.09p118.80p763,238
Dec 30, 2024117.40p117.80p115.92p117.40p2,216,228
Dec 27, 2024116.20p117.80p116.00p117.60p1,296,327
Dec 24, 2024115.00p116.80p114.40p116.20p1,673,025
Dec 23, 2024114.00p115.40p113.40p114.60p2,638,414
Dec 20, 2024114.00p115.00p112.94p114.40p6,337,235
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
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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
4Imprint Group PLC5,580.0012.16
Wizz Air Holdings PLC1,433.007.10
Elementis PLC156.006.27
Alpha Group International PLC2,380.005.78
Abrdn PLC147.904.45
Burberry Group PLC1,016.004.44

Fallers

CompanyPrice% Chg
Qinetiq Group PLC387.20-7.94
Marshalls PLC236.50-7.44
W.A.G Payment Solutions PLC80.40-5.19
Greggs PLC2,094.00-4.12
Grainger PLC209.00-3.24
Ferrexpo PLC106.20-2.93
Risers/fallers data from previous trading day. Today's data available from 8:15am.