1. Share Prices

  2. Hicl Infrastructure PLC (HICL)

126.00p-0.60 (-0.47%)10 May 2024, 17:06
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
May 10, 2024126.00p127.60p123.80p126.00p3,327,014
May 9, 2024126.40p127.60p125.00p126.60p4,048,125
May 8, 2024126.00p126.20p123.60p126.20p3,308,672
May 7, 2024122.00p125.80p121.60p125.00p3,245,515
May 3, 2024121.00p123.02p121.00p122.20p22,732,236
May 2, 2024122.20p122.40p121.40p121.60p4,150,531
May 1, 2024122.00p122.64p120.80p121.60p4,452,011
Apr 30, 2024124.20p124.80p122.15p122.20p3,205,202
Apr 29, 2024124.80p125.40p123.80p124.00p6,681,585
Apr 26, 2024124.00p125.60p123.12p124.00p2,524,152
Apr 25, 2024123.00p125.20p122.40p123.40p6,771,761
Apr 24, 2024124.60p125.00p122.60p123.00p3,495,344
Apr 23, 2024124.00p125.40p123.62p125.00p2,548,365
Apr 22, 2024122.60p124.00p122.60p124.00p2,697,206
Apr 19, 2024122.60p124.00p122.60p123.20p2,801,176
Apr 18, 2024124.00p124.13p122.27p123.60p3,101,312
Apr 17, 2024122.60p124.37p122.60p122.80p2,463,953
Apr 16, 2024124.00p125.20p122.80p122.80p3,576,761
Apr 15, 2024126.00p126.70p124.60p124.60p3,943,655
Apr 12, 2024125.60p126.80p124.94p126.40p2,692,821
Apr 11, 2024125.60p126.20p124.16p124.80p2,473,648
Apr 10, 2024126.00p126.02p124.40p125.20p4,483,207
Apr 9, 2024125.60p126.80p125.00p125.20p3,442,116
Apr 8, 2024125.00p126.80p124.41p126.20p4,579,219
Apr 5, 2024126.00p126.40p123.60p125.00p3,293,754
Apr 4, 2024126.00p127.38p125.75p126.40p8,169,060
Apr 3, 2024126.00p126.80p125.40p126.00p4,936,945
Apr 2, 2024125.60p126.74p125.60p126.00p3,299,764
Mar 28, 2024126.80p126.80p125.40p126.40p4,028,247
Mar 27, 2024125.40p126.52p125.19p125.80p4,341,085
Mar 26, 2024125.60p126.40p125.10p126.00p4,593,634
Mar 25, 2024124.00p125.30p123.60p125.20p4,675,500
Mar 22, 2024125.00p125.20p123.76p124.40p2,587,925
Mar 21, 2024124.80p125.60p123.44p124.20p5,146,703
Mar 20, 2024124.20p125.66p123.20p123.80p3,465,597
Mar 19, 2024124.80p125.80p124.00p124.60p3,435,051
Mar 18, 2024123.20p125.40p123.20p124.60p3,416,471
Mar 15, 2024123.00p124.40p122.38p124.00p4,690,952
Mar 14, 2024125.20p125.25p122.20p122.40p4,089,423
Mar 13, 2024126.40p127.40p124.20p124.20p5,252,714
Mar 12, 2024126.80p127.80p125.80p125.80p3,570,356
Mar 11, 2024128.00p129.60p126.23p126.60p7,604,739
Mar 8, 2024127.80p128.60p127.40p128.20p4,138,264
Mar 7, 2024127.60p129.60p127.27p127.80p7,470,063
Mar 6, 2024127.60p127.90p126.40p127.40p6,360,218
Mar 5, 2024124.40p128.70p124.40p126.60p5,407,963
Mar 4, 2024123.60p126.00p123.49p125.00p4,662,451
Mar 1, 2024123.00p125.40p122.60p123.80p11,447,880
Feb 29, 2024123.00p124.58p122.00p122.60p3,674,910
Feb 28, 2024125.80p127.41p124.40p124.60p4,355,720
123456
Showing 1 to 50 of 252

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day. Today's data available from 8:15am.