Hicl Infrastructure Plc (HICL)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.6 | -2.28070175439 | 114 | 114 | 110 | 4952452 | 111.16710017 | DE |
| 4 | -0.4 | -0.357781753131 | 111.8 | 119.4 | 110 | 5311309 | 113.74750283 | DE |
| 12 | -7 | -5.91216216216 | 118.4 | 120.4 | 107.6 | 4345767 | 113.51023287 | DE |
| 26 | -15.8 | -12.4213836478 | 127.2 | 133.6 | 107.6 | 3905681 | 119.99821622 | DE |
| 52 | -10.6 | -8.68852459016 | 122 | 133.6 | 107.6 | 4057444 | 122.44634508 | DE |
| 156 | -58 | -34.2384887839 | 169.4 | 184.8 | 107.6 | 3967554 | 141.70713709 | DE |
| 260 | -63.4 | -36.2700228833 | 174.8 | 184.8 | 107.6 | 3426222 | 149.94470128 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 111 | 0 | 0.00 | 112 | 112 | 111 | 7880583 |
| 1740504600 | 111 | -0.4 | -0.36 | 110 | 112.6 | 110 | 4548375 |
| 1740418200 | 111.4 | 0.8 | 0.72 | 111.4 | 111.4 | 110 | 3375047 |
| 1740159000 | 110.6 | -1.2 | -1.07 | 113.2 | 113.2 | 110.4 | 3649037 |
| 1740072600 | 111.8 | -1.4 | -1.24 | 114 | 114 | 111.8 | 5309217 |
| 1739986200 | 113.2 | -0.2 | -0.18 | 113.4 | 114.4 | 113.2 | 6795759 |
| 1739899800 | 113.4 | -2.6 | -2.24 | 116 | 116 | 113.4 | 4665898 |
| 1739813400 | 116 | -0.8 | -0.68 | 117.6 | 117.6 | 115 | 2530191 |
| 1739554200 | 116.8 | 0.4 | 0.34 | 116.8 | 117.6 | 116.6 | 4347995 |
| 1739467800 | 116.4 | 0.4 | 0.34 | 117 | 117 | 115.8 | 2974326 |
| 1739381400 | 116 | -1.2 | -1.02 | 116.4 | 118 | 116 | 4555726 |
| 1739295000 | 117.2 | 1 | 0.86 | 117.8 | 117.8 | 116.2 | 3586056 |
| 1739208600 | 116.2 | 1 | 0.87 | 116.6 | 117.4 | 115.6 | 5152491 |
| 1738949400 | 115.2 | -0.2 | -0.17 | 115.8 | 117 | 113.6 | 3812266 |
| 1738863000 | 115.4 | 3 | 2.67 | 115 | 119.4 | 114.8 | 14761534 |
| 1738776600 | 112.4 | 0.4 | 0.36 | 112.4 | 112.6 | 111.8 | 12583437 |
| 1738690200 | 112 | -2.4 | -2.10 | 113.4 | 113.4 | 111.4 | 2420269 |
| 1738603800 | 114.4 | 1.4 | 1.24 | 110.6 | 115 | 110.2 | 7094752 |
| 1738344600 | 113 | 0.6 | 0.53 | 112.6 | 113.2 | 112 | 3427177 |
| 1738258200 | 112.4 | 0.4 | 0.36 | 111.8 | 113.2 | 111.4 | 2756051 |
| 1738171800 | 112 | 0.6 | 0.54 | 111.6 | 113.2 | 111.6 | 2556442 |
| 1738085400 | 111.4 | 1.6 | 1.46 | 110.2 | 112 | 109.8 | 4423067 |
| 1737999000 | 109.8 | 0.4 | 0.37 | 109.2 | 111.2 | 108.8 | 6120653 |
| 1737739800 | 109.4 | 1.2 | 1.11 | 109.4 | 109.4 | 107.6 | 5554110 |
| 1737653400 | 108.2 | 0.2 | 0.19 | 108.2 | 110 | 108.2 | 4643116 |
| 1737567000 | 108 | -1.4 | -1.28 | 110 | 110 | 108 | 5648566 |
| 1737480600 | 109.4 | -0.8 | -0.73 | 110.8 | 111.4 | 109.4 | 4165442 |
| 1737394200 | 110.2 | -1.8 | -1.61 | 113 | 113 | 110.2 | 2666826 |
| 1737135000 | 112 | -0.8 | -0.71 | 113 | 113 | 112 | 3969229 |
| 1737048600 | 112.8 | 1.4 | 1.26 | 111.4 | 112.8 | 110.4 | 3153992 |
| 1736962200 | 111.4 | 1 | 0.91 | 112 | 112 | 110.8 | 7130739 |
| 1736875800 | 110.4 | 0.2 | 0.18 | 110.4 | 111 | 110.2 | 4507090 |
| 1736789400 | 110.2 | 0.4 | 0.36 | 110.4 | 110.8 | 109.8 | 5496914 |
| 1736530200 | 109.8 | -2.4 | -2.14 | 112.4 | 112.4 | 109.6 | 3341857 |
| 1736443800 | 112.2 | 0.2 | 0.18 | 112.6 | 113 | 110.2 | 7784148 |
| 1736357400 | 112 | -3.4 | -2.95 | 115.4 | 115.4 | 112 | 4135181 |
| 1736271000 | 115.4 | -1.8 | -1.54 | 118.2 | 118.2 | 115.4 | 2215376 |
| 1736184600 | 117.2 | -2 | -1.68 | 119 | 119.2 | 117.2 | 2850892 |
| 1735925400 | 119.2 | -0.6 | -0.50 | 120 | 120 | 119 | 4056621 |
| 1735839000 | 119.8 | 1 | 0.84 | 118.8 | 119.8 | 118.4 | 2212620 |
| 1735666200 | 118.8 | 1.4 | 1.19 | 117.6 | 118.8 | 117.6 | 765508 |
| 1735579800 | 117.4 | -0.2 | -0.17 | 117.4 | 117.4 | 116 | 2216227 |
| 1735320600 | 117.6 | 1.4 | 1.20 | 116.2 | 117.8 | 116 | 1296327 |
| 1735061400 | 116.2 | 1.6 | 1.40 | 115 | 116.8 | 115 | 1673025 |
| 1734975000 | 114.6 | 0.2 | 0.17 | 114 | 115 | 113.4 | 2638414 |
| 1734715800 | 114.4 | 0.4 | 0.35 | 114 | 114.4 | 113 | 6304754 |
| 1734629400 | 114 | 0.4 | 0.35 | 113.8 | 115.4 | 112.6 | 6217298 |
| 1734543000 | 113.6 | -0.6 | -0.53 | 114.8 | 114.8 | 113.6 | 3396064 |
| 1734456600 | 114.2 | -3.4 | -2.89 | 118.2 | 118.2 | 114.2 | 4602672 |
| 1734370200 | 117.6 | -2.8 | -2.33 | 117.8 | 118.8 | 117 | 4015858 |
| 1734111000 | 120.4 | 3 | 2.56 | 117.2 | 120.4 | 116 | 4730587 |
| 1734024600 | 117.4 | 2.4 | 2.09 | 116.2 | 117.8 | 114.8 | 4036533 |
| 1733938200 | 115 | -1 | -0.86 | 116 | 116.2 | 115 | 2732504 |
| 1733851800 | 116 | -0.8 | -0.68 | 116.8 | 118 | 116 | 2320917 |
| 1733765400 | 116.8 | -1.2 | -1.02 | 118 | 119.4 | 116.8 | 1827472 |
| 1733506200 | 118 | -0.8 | -0.67 | 119 | 119.2 | 117.8 | 2881329 |
| 1733419800 | 118.8 | 0.6 | 0.51 | 118.4 | 119.2 | 117.6 | 3194171 |
| 1733333400 | 118.2 | -0.2 | -0.17 | 118.2 | 119 | 118.2 | 1827704 |
| 1733247000 | 118.4 | -0.6 | -0.50 | 119 | 119.6 | 118.2 | 2060663 |
| 1733160600 | 119 | -0.6 | -0.50 | 120 | 120 | 118.8 | 3389036 |
| 1732901400 | 119.6 | 0.4 | 0.34 | 119.2 | 119.8 | 119 | 4311511 |
| 1732815000 | 119.2 | 0.2 | 0.17 | 119.6 | 119.6 | 118.8 | 4733065 |
| 1732728600 | 119 | 0.2 | 0.17 | 119 | 120.2 | 119 | 3149090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
