HICL Infrastructure

(HICL)
Sector: Closed End Investments
111.20p
-1.00p -0.89
Last updated: 16:48:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
25/10/2024 125.00p 126.60p 125.00p 125.80p 2,495,489
24/10/2024 125.80p 126.60p 125.00p 125.20p 2,992,612
23/10/2024 125.80p 126.40p 124.60p 125.20p 1,984,215
22/10/2024 125.40p 126.83p 124.60p 125.80p 3,564,321
21/10/2024 127.60p 127.60p 125.20p 125.20p 3,579,730
18/10/2024 126.00p 127.29p 125.80p 127.20p 8,038,491
17/10/2024 128.20p 128.20p 125.51p 125.80p 3,045,404
16/10/2024 126.60p 128.00p 126.40p 126.40p 3,865,737
15/10/2024 129.40p 129.40p 125.40p 125.40p 4,711,433
14/10/2024 129.00p 130.40p 128.40p 129.00p 2,768,248
11/10/2024 128.80p 130.00p 128.80p 129.00p 1,812,973
10/10/2024 130.80p 130.80p 128.60p 129.20p 2,573,698
09/10/2024 128.00p 130.80p 128.00p 130.40p 2,839,071
08/10/2024 129.00p 129.80p 127.60p 128.80p 3,365,672
07/10/2024 129.00p 130.00p 128.40p 129.60p 3,040,983
04/10/2024 130.20p 130.40p 129.00p 130.00p 4,056,680
03/10/2024 131.60p 132.20p 129.40p 129.60p 3,040,921