HICL Infrastructure
(HICL)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
25/04/2025
|
116.00p
|
117.40p
|
115.00p
|
116.60p
|
1,782,824
|
|
24/04/2025
|
116.20p
|
117.20p
|
115.20p
|
115.80p
|
2,346,272
|
|
23/04/2025
|
115.60p
|
117.20p
|
114.80p
|
116.00p
|
3,943,834
|
|
22/04/2025
|
114.40p
|
116.00p
|
114.14p
|
114.80p
|
2,928,703
|
|
21/04/2025
|
115.00p
|
115.00p
|
112.73p
|
114.80p
|
3,332,435
|
|
18/04/2025
|
115.00p
|
115.00p
|
112.73p
|
114.80p
|
3,332,435
|
|
17/04/2025
|
115.00p
|
115.00p
|
112.73p
|
114.80p
|
3,332,435
|
|
16/04/2025
|
113.00p
|
114.80p
|
112.80p
|
114.60p
|
2,322,979
|
|
15/04/2025
|
112.40p
|
114.40p
|
111.00p
|
113.60p
|
6,906,715
|
|
14/04/2025
|
111.00p
|
112.86p
|
110.20p
|
112.40p
|
3,333,554
|
|
11/04/2025
|
110.40p
|
111.80p
|
109.20p
|
110.40p
|
3,263,456
|
|
10/04/2025
|
109.40p
|
111.98p
|
107.67p
|
109.60p
|
4,175,044
|
|
09/04/2025
|
106.40p
|
108.00p
|
104.40p
|
107.00p
|
4,635,546
|
|
08/04/2025
|
108.40p
|
110.59p
|
107.20p
|
107.20p
|
5,308,689
|
|
07/04/2025
|
107.80p
|
108.61p
|
103.71p
|
106.00p
|
6,681,518
|
|
04/04/2025
|
110.80p
|
112.00p
|
107.80p
|
107.80p
|
4,381,828
|
|
03/04/2025
|
111.60p
|
113.40p
|
110.80p
|
111.20p
|
3,295,956
|
|
02/04/2025
|
112.00p
|
112.60p
|
110.95p
|
112.20p
|
3,975,949
|
|
01/04/2025
|
112.20p
|
113.20p
|
111.68p
|
112.00p
|
9,135,977
|
|
31/03/2025
|
112.00p
|
112.80p
|
110.60p
|
112.60p
|
5,819,230
|
|
28/03/2025
|
110.80p
|
112.80p
|
110.65p
|
112.60p
|
3,602,196
|
|
27/03/2025
|
110.80p
|
112.00p
|
109.98p
|
110.80p
|
4,908,592
|
|
26/03/2025
|
112.00p
|
112.00p
|
110.40p
|
111.00p
|
7,648,005
|
|
25/03/2025
|
112.00p
|
112.00p
|
109.49p
|
110.00p
|
3,919,881
|
|
24/03/2025
|
111.80p
|
113.40p
|
110.00p
|
110.60p
|
4,066,734
|
|
21/03/2025
|
112.20p
|
112.80p
|
111.40p
|
111.40p
|
10,179,814
|
|
20/03/2025
|
112.40p
|
113.40p
|
111.40p
|
112.20p
|
6,079,259
|
|
19/03/2025
|
111.00p
|
112.21p
|
110.60p
|
112.00p
|
7,344,909
|
|
18/03/2025
|
110.60p
|
111.40p
|
109.00p
|
111.00p
|
4,569,625
|
|
17/03/2025
|
109.60p
|
110.22p
|
108.60p
|
110.00p
|
4,661,395
|
|
14/03/2025
|
108.40p
|
109.60p
|
107.40p
|
109.60p
|
3,502,535
|
|
13/03/2025
|
109.40p
|
110.60p
|
106.60p
|
108.00p
|
5,061,297
|
|
12/03/2025
|
111.00p
|
112.00p
|
109.40p
|
110.00p
|
4,087,859
|
|
11/03/2025
|
111.00p
|
112.14p
|
110.30p
|
110.80p
|
3,790,523
|
|
10/03/2025
|
110.20p
|
111.40p
|
108.80p
|
110.40p
|
6,813,051
|
|
07/03/2025
|
109.20p
|
110.60p
|
108.40p
|
109.40p
|
3,755,350
|
|
06/03/2025
|
112.00p
|
112.38p
|
108.80p
|
109.20p
|
4,983,067
|
|
05/03/2025
|
113.40p
|
114.20p
|
111.40p
|
112.40p
|
7,883,497
|
|
04/03/2025
|
113.40p
|
114.60p
|
112.40p
|
114.20p
|
6,638,591
|
|
03/03/2025
|
111.80p
|
113.40p
|
110.98p
|
113.40p
|
7,536,873
|
|
28/02/2025
|
111.00p
|
111.60p
|
110.40p
|
110.60p
|
6,651,520
|
|
27/02/2025
|
111.40p
|
111.80p
|
110.40p
|
110.80p
|
4,379,572
|
|
26/02/2025
|
112.00p
|
112.00p
|
110.90p
|
111.00p
|
7,562,583
|
|
25/02/2025
|
110.00p
|
112.80p
|
110.00p
|
111.00p
|
4,321,561
|
|
24/02/2025
|
111.40p
|
111.40p
|
110.00p
|
111.40p
|
3,375,048
|
|
21/02/2025
|
113.20p
|
113.20p
|
110.00p
|
110.60p
|
3,649,038
|
|
20/02/2025
|
114.00p
|
114.20p
|
111.60p
|
111.80p
|
5,309,217
|
|
19/02/2025
|
113.40p
|
114.80p
|
113.11p
|
113.20p
|
6,495,759
|
|
18/02/2025
|
116.00p
|
116.60p
|
113.40p
|
113.40p
|
4,665,899
|
|
17/02/2025
|
117.60p
|
117.80p
|
115.00p
|
116.00p
|
2,530,195
|
|
14/02/2025
|
116.80p
|
117.68p
|
116.08p
|
116.80p
|
3,947,997
|
|
13/02/2025
|
117.00p
|
117.70p
|
115.80p
|
116.40p
|
2,974,326
|
|
12/02/2025
|
116.40p
|
118.00p
|
116.00p
|
116.00p
|
4,555,726
|
|
11/02/2025
|
117.80p
|
117.80p
|
116.11p
|
117.20p
|
3,586,056
|
|
10/02/2025
|
116.60p
|
117.40p
|
115.40p
|
116.20p
|
5,140,491
|
|
07/02/2025
|
115.80p
|
117.26p
|
113.60p
|
115.20p
|
3,812,266
|
|
06/02/2025
|
115.00p
|
119.40p
|
114.80p
|
112.40p
|
14,461,537
|
|
05/02/2025
|
112.40p
|
112.80p
|
111.80p
|
112.40p
|
12,083,437
|
|
04/02/2025
|
113.40p
|
114.60p
|
111.22p
|
114.40p
|
2,420,269
|
|
03/02/2025
|
110.60p
|
115.00p
|
110.20p
|
114.40p
|
5,780,203
|
|
31/01/2025
|
112.60p
|
113.21p
|
111.60p
|
113.00p
|
3,337,678
|
|
30/01/2025
|
111.80p
|
113.20p
|
111.40p
|
112.40p
|
2,756,053
|
|
29/01/2025
|
111.60p
|
113.26p
|
111.25p
|
112.00p
|
2,556,442
|
|
28/01/2025
|
110.20p
|
112.00p
|
109.80p
|
111.40p
|
4,423,071
|
|
27/01/2025
|
109.20p
|
111.40p
|
108.71p
|
109.80p
|
5,664,654
|
|
24/01/2025
|
109.40p
|
109.40p
|
107.48p
|
109.40p
|
5,544,711
|
|
23/01/2025
|
108.20p
|
110.00p
|
108.07p
|
108.20p
|
4,643,118
|
|
22/01/2025
|
110.00p
|
110.20p
|
108.00p
|
108.00p
|
5,648,566
|
|
21/01/2025
|
110.80p
|
111.40p
|
109.40p
|
109.40p
|
4,165,442
|
|
20/01/2025
|
113.00p
|
113.00p
|
110.20p
|
110.20p
|
2,666,827
|
|
17/01/2025
|
113.00p
|
113.60p
|
111.72p
|
112.00p
|
3,969,229
|
|
16/01/2025
|
111.40p
|
112.80p
|
110.40p
|
111.40p
|
3,153,994
|
|
15/01/2025
|
112.00p
|
112.40p
|
110.66p
|
111.40p
|
7,130,739
|
|
14/01/2025
|
110.40p
|
111.00p
|
109.90p
|
110.40p
|
4,507,090
|
|
13/01/2025
|
110.40p
|
110.86p
|
109.60p
|
110.20p
|
5,496,914
|
|
10/01/2025
|
112.40p
|
112.80p
|
109.60p
|
109.80p
|
3,341,858
|
|
09/01/2025
|
112.60p
|
113.00p
|
110.20p
|
112.20p
|
7,784,150
|
|
08/01/2025
|
115.40p
|
116.00p
|
112.00p
|
112.00p
|
4,135,181
|
|
07/01/2025
|
118.20p
|
118.37p
|
115.40p
|
115.40p
|
2,196,938
|
|
06/01/2025
|
119.00p
|
119.60p
|
117.00p
|
117.20p
|
2,850,907
|
|
03/01/2025
|
120.00p
|
120.00p
|
118.80p
|
119.20p
|
4,056,452
|
|
02/01/2025
|
118.80p
|
119.80p
|
118.23p
|
119.80p
|
2,212,621
|
|
01/01/2025
|
117.60p
|
118.94p
|
117.10p
|
118.80p
|
763,238
|
|
31/12/2024
|
117.60p
|
118.94p
|
117.10p
|
118.80p
|
763,238
|
|
30/12/2024
|
117.40p
|
117.80p
|
115.92p
|
117.40p
|
2,216,229
|
|
27/12/2024
|
116.20p
|
117.80p
|
116.00p
|
117.60p
|
1,296,327
|
|
26/12/2024
|
115.00p
|
116.80p
|
114.40p
|
116.20p
|
1,673,025
|
|
25/12/2024
|
115.00p
|
116.80p
|
114.40p
|
116.20p
|
1,673,025
|
|
24/12/2024
|
115.00p
|
116.80p
|
114.40p
|
116.20p
|
1,673,025
|
|
23/12/2024
|
114.00p
|
115.40p
|
113.40p
|
114.60p
|
2,638,415
|
|
20/12/2024
|
114.00p
|
115.00p
|
112.94p
|
114.40p
|
6,304,755
|
|
19/12/2024
|
113.80p
|
115.40p
|
112.60p
|
114.00p
|
6,217,299
|
|
18/12/2024
|
114.80p
|
115.40p
|
113.60p
|
113.60p
|
3,396,064
|
|
17/12/2024
|
118.20p
|
118.20p
|
114.20p
|
114.20p
|
4,602,673
|
|
16/12/2024
|
117.80p
|
119.20p
|
117.00p
|
117.60p
|
4,001,358
|
|
13/12/2024
|
117.20p
|
120.40p
|
116.00p
|
120.40p
|
4,262,588
|
|
12/12/2024
|
116.20p
|
117.80p
|
114.80p
|
117.40p
|
3,846,534
|
|
11/12/2024
|
116.00p
|
117.20p
|
114.80p
|
115.00p
|
2,732,505
|
|
10/12/2024
|
116.80p
|
118.00p
|
115.72p
|
116.00p
|
2,320,917
|
|
09/12/2024
|
118.00p
|
119.40p
|
116.80p
|
116.80p
|
1,827,472
|
|
06/12/2024
|
119.00p
|
119.20p
|
117.80p
|
118.00p
|
2,881,329
|
|
05/12/2024
|
118.40p
|
120.00p
|
117.60p
|
118.80p
|
3,194,171
|
|
04/12/2024
|
118.20p
|
120.00p
|
118.20p
|
118.20p
|
1,667,704
|
|
03/12/2024
|
119.00p
|
120.23p
|
118.20p
|
118.40p
|
2,060,663
|
|
02/12/2024
|
120.00p
|
120.60p
|
118.80p
|
119.00p
|
3,389,036
|
|
29/11/2024
|
119.20p
|
119.80p
|
118.80p
|
119.60p
|
4,305,511
|
|
28/11/2024
|
119.60p
|
120.00p
|
118.80p
|
119.20p
|
4,733,065
|
|
27/11/2024
|
119.00p
|
120.22p
|
119.00p
|
119.00p
|
3,149,090
|
|
26/11/2024
|
119.40p
|
120.00p
|
118.40p
|
118.80p
|
3,777,538
|
|
25/11/2024
|
119.80p
|
119.80p
|
117.80p
|
118.60p
|
6,555,897
|
|
22/11/2024
|
119.80p
|
119.80p
|
117.80p
|
118.60p
|
2,578,037
|
|
21/11/2024
|
120.00p
|
120.68p
|
117.60p
|
118.60p
|
3,692,618
|
|
20/11/2024
|
123.00p
|
124.00p
|
119.00p
|
121.20p
|
7,299,513
|
|
19/11/2024
|
120.00p
|
125.20p
|
120.00p
|
124.00p
|
3,406,729
|
|
18/11/2024
|
122.40p
|
122.40p
|
119.20p
|
119.80p
|
2,490,796
|
|
15/11/2024
|
121.40p
|
122.40p
|
120.95p
|
122.00p
|
1,888,749
|
|
14/11/2024
|
121.60p
|
122.00p
|
119.60p
|
122.00p
|
5,569,688
|
|
13/11/2024
|
123.80p
|
124.40p
|
119.80p
|
120.00p
|
2,849,459
|
|
12/11/2024
|
124.20p
|
125.00p
|
122.60p
|
122.60p
|
2,189,364
|
|
11/11/2024
|
124.80p
|
125.40p
|
123.60p
|
125.20p
|
1,948,802
|
|
08/11/2024
|
122.60p
|
124.00p
|
121.60p
|
123.60p
|
2,257,176
|
|
07/11/2024
|
121.60p
|
124.01p
|
121.60p
|
122.60p
|
4,819,300
|
|
06/11/2024
|
123.80p
|
124.40p
|
121.60p
|
121.60p
|
3,148,359
|
|
05/11/2024
|
124.60p
|
125.00p
|
121.40p
|
121.40p
|
3,132,151
|
|
04/11/2024
|
122.40p
|
124.90p
|
122.09p
|
124.00p
|
2,308,974
|
|
01/11/2024
|
123.00p
|
124.40p
|
122.00p
|
122.20p
|
2,838,610
|
|
31/10/2024
|
124.60p
|
125.60p
|
122.55p
|
123.20p
|
3,136,402
|
|
30/10/2024
|
123.40p
|
127.80p
|
123.40p
|
124.60p
|
6,112,539
|
|
29/10/2024
|
124.00p
|
124.80p
|
122.28p
|
123.60p
|
4,444,457
|
|
28/10/2024
|
126.00p
|
126.60p
|
123.00p
|
123.20p
|
5,905,501
|