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 | -5.4 | -4.21875 | 128 | 128 | 122.4 | 2755801 | 126.38171958 | DE |
| 4 | -0.4 | -0.325203252033 | 123 | 128.4 | 122.2 | 3234777 | 125.29674 | DE |
| 12 | 1.6 | 1.32231404959 | 121 | 128.4 | 119.2 | 4103205 | 124.11563475 | DE |
| 26 | -7.4 | -5.69230769231 | 130 | 130.4 | 119.2 | 4412569 | 124.37636201 | DE |
| 52 | -10.8 | -8.09595202399 | 133.4 | 141 | 117.2 | 4040556 | 126.58530099 | DE |
| 156 | -46.6 | -27.5413711584 | 169.2 | 184.8 | 117.2 | 3691531 | 150.22534172 | DE |
| 260 | -38.2 | -23.7562189055 | 160.8 | 184.8 | 117.2 | 3399606 | 156.25078151 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 124 | -1 | -0.80 | 123.6 | 125.2 | 123.2 | 1919001 |
| 1721838600 | 125 | -1.8 | -1.42 | 126.2 | 126.2 | 123.8 | 2649654 |
| 1721752200 | 126.8 | -0.4 | -0.31 | 127.4 | 127.4 | 126.4 | 2916893 |
| 1721665800 | 127.2 | -0.4 | -0.31 | 127.4 | 127.6 | 127 | 1639190 |
| 1721406600 | 127.6 | -0.2 | -0.16 | 128 | 128 | 127.4 | 4654269 |
| 1721320200 | 127.8 | 2.2 | 1.75 | 124.6 | 128 | 124.6 | 4200457 |
| 1721233800 | 125.6 | 0.6 | 0.48 | 125 | 125.6 | 124.8 | 3079556 |
| 1721147400 | 125 | -0.6 | -0.48 | 125.2 | 126.4 | 124.8 | 2141002 |
| 1721061000 | 125.6 | 0.6 | 0.48 | 124.8 | 126 | 124.8 | 2272128 |
| 1720801800 | 125 | -2 | -1.57 | 126.2 | 126.2 | 125 | 4580534 |
| 1720715400 | 127 | 3 | 2.42 | 124.6 | 127 | 123.8 | 4043914 |
| 1720629000 | 124 | 0.2 | 0.16 | 123.4 | 124.2 | 123.4 | 4122262 |
| 1720542600 | 123.8 | -0.8 | -0.64 | 126.2 | 126.2 | 123.4 | 2245503 |
| 1720456200 | 124.6 | -2 | -1.58 | 126.2 | 126.4 | 124.6 | 2522290 |
| 1720197000 | 126.6 | 1 | 0.80 | 125 | 128.4 | 125 | 5179068 |
| 1720110600 | 125.6 | 2.6 | 2.11 | 122.2 | 125.6 | 122.2 | 2983746 |
| 1720024200 | 123 | 0.4 | 0.33 | 123.8 | 123.8 | 122.2 | 5125061 |
| 1719937800 | 122.6 | -0.2 | -0.16 | 123 | 123.2 | 122.2 | 3614309 |
| 1719851400 | 122.8 | -1.6 | -1.29 | 123 | 124.2 | 122.6 | 2089731 |
| 1719592200 | 124.4 | -0.2 | -0.16 | 123 | 124.8 | 123 | 2716980 |
| 1719505800 | 124.6 | 0.8 | 0.65 | 123.6 | 124.6 | 123.2 | 2708393 |
| 1719419400 | 123.8 | -0.8 | -0.64 | 123.6 | 124.4 | 123.6 | 2376185 |
| 1719333000 | 124.6 | 0.2 | 0.16 | 124.4 | 124.8 | 123.6 | 3273765 |
| 1719246600 | 124.4 | -0.4 | -0.32 | 124.2 | 126 | 124.2 | 4396835 |
| 1718987400 | 124.8 | 0.8 | 0.65 | 123.4 | 125.2 | 123.4 | 3636129 |
| 1718901000 | 124 | -1.2 | -0.96 | 125 | 125.6 | 123.6 | 6370272 |
| 1718814600 | 125.2 | -0.8 | -0.63 | 126.6 | 126.6 | 125 | 4316677 |
| 1718728200 | 126 | 1.2 | 0.96 | 125.8 | 126.6 | 124.4 | 4527595 |
| 1718641800 | 124.8 | -0.8 | -0.64 | 125.4 | 126.2 | 124.6 | 3667844 |
| 1718382600 | 125.6 | 2.2 | 1.78 | 123.2 | 125.6 | 123.2 | 6397935 |
| 1718296200 | 123.4 | 1.6 | 1.31 | 122 | 125.4 | 122 | 5252114 |
| 1718209800 | 121.8 | 2 | 1.67 | 120.4 | 123.2 | 119.2 | 3728122 |
| 1718123400 | 119.8 | -1.2 | -0.99 | 121.8 | 121.8 | 119.6 | 2251895 |
| 1718037000 | 121 | -1.2 | -0.98 | 122.6 | 123.2 | 120.8 | 3024326 |
| 1717777800 | 122.2 | -0.8 | -0.65 | 122.6 | 123.4 | 122 | 2314232 |
| 1717691400 | 123 | 0.2 | 0.16 | 124 | 124 | 122.6 | 4490441 |
| 1717605000 | 122.8 | -1.2 | -0.97 | 124.6 | 124.6 | 122.6 | 3331914 |
| 1717518600 | 124 | -1 | -0.80 | 124.4 | 124.6 | 123.4 | 2868260 |
| 1717432200 | 125 | 0.6 | 0.48 | 123.8 | 125.2 | 123.8 | 3402262 |
| 1717173000 | 124.4 | 2.4 | 1.97 | 122.4 | 124.6 | 121.2 | 5009822 |
| 1717086600 | 122 | 1 | 0.83 | 123.6 | 123.6 | 121 | 6251434 |
| 1717000200 | 121 | -2.2 | -1.79 | 122.6 | 123.2 | 121 | 2892369 |
| 1716913800 | 123.2 | 0.8 | 0.65 | 122.2 | 124.4 | 122.2 | 4736679 |
| 1716568200 | 122.4 | 1.6 | 1.32 | 122 | 123.2 | 120.8 | 3090259 |
| 1716481800 | 120.8 | -3.6 | -2.89 | 123.8 | 123.8 | 120 | 5576751 |
| 1716395400 | 124.4 | 1 | 0.81 | 123 | 125.6 | 123 | 4728798 |
| 1716309000 | 123.4 | -1.4 | -1.12 | 125.8 | 125.8 | 122.8 | 7584562 |
| 1716222600 | 124.8 | 0.8 | 0.65 | 123.8 | 125.4 | 123.8 | 2254566 |
| 1715963400 | 124 | -1.2 | -0.96 | 124.4 | 124.4 | 123.2 | 2911700 |
| 1715877000 | 125.2 | -0.2 | -0.16 | 124.2 | 126.2 | 124.2 | 2598249 |
| 1715790600 | 125.4 | 2.2 | 1.79 | 122.6 | 125.6 | 122.6 | 6123936 |
| 1715704200 | 123.2 | -1 | -0.81 | 124.2 | 124.4 | 122.8 | 6518622 |
| 1715617800 | 124.2 | -1.8 | -1.43 | 126.4 | 126.4 | 124.2 | 3965835 |
| 1715358600 | 126 | -0.6 | -0.47 | 126 | 127.4 | 125.8 | 3327013 |
| 1715272200 | 126.6 | 0.4 | 0.32 | 126.4 | 127.4 | 126 | 4098125 |
| 1715185800 | 126.2 | 1.2 | 0.96 | 126 | 126.2 | 123.6 | 3308672 |
| 1715099400 | 125 | 2.8 | 2.29 | 122 | 125.8 | 122 | 3245515 |
| 1714753800 | 122.2 | 0.6 | 0.49 | 121 | 122.6 | 121 | 22732233 |
| 1714667400 | 121.6 | 0 | 0.00 | 122.2 | 122.2 | 121.4 | 4150531 |
| 1714581000 | 121.6 | -0.6 | -0.49 | 122 | 122.4 | 120.8 | 4652011 |
| 1714494600 | 122.2 | -1.8 | -1.45 | 124.2 | 124.2 | 122.2 | 3438416 |
| 1714408200 | 124 | 0 | 0.00 | 124.8 | 124.8 | 123.8 | 6898165 |
| 1714149000 | 124 | 0.6 | 0.49 | 124 | 125.6 | 123.8 | 2473920 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
