HICL Infrastructure PLC (PK) (HICLF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.03 | -1.875 | 1.6 | 1.62 | 1.555 | 790 | 1.5589582 | CS |
| 12 | 0 | 0 | 1.57 | 1.62 | 1.555 | 578 | 1.56052191 | CS |
| 26 | 0.02 | 1.29032258065 | 1.55 | 1.65 | 1.535 | 426 | 1.57520602 | CS |
| 52 | 0.02 | 1.29032258065 | 1.55 | 1.65 | 1.535 | 426 | 1.57520602 | CS |
| 156 | 0.02 | 1.29032258065 | 1.55 | 1.65 | 1.535 | 426 | 1.57520602 | CS |
| 260 | 0.02 | 1.29032258065 | 1.55 | 1.65 | 1.535 | 426 | 1.57520602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720732200 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1720645800 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1720559400 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1720473000 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1720213800 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1720041000 | 1.57 | 0.02 | 0.96 | 1.57 | 1.57 | 1.57 | 100 |
| 1719955620 | 1.555 | 0 | 0.00 | 1.555 | 1.555 | 1.555 | 0 |
| 1719869220 | 1.555 | 0 | 0.00 | 1.555 | 1.555 | 1.555 | 0 |
| 1719610020 | 1.555 | -0.07 | -4.01 | 1.555 | 1.555 | 1.555 | 2858 |
| 1719523440 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1719437040 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1719350640 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1719264240 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1719005040 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1718918640 | 1.62 | 0.02 | 1.25 | 1.62 | 1.62 | 1.62 | 100 |
| 1718746140 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6 | 1.6 | 100 |
| 1718659800 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1718400600 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1718314200 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1718227800 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1718141400 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1718055000 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1717795800 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1717709400 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1717622400 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1717536000 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1717449600 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1717190400 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1717104000 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1717017600 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1716931200 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1716585600 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1716499200 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1716412800 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1716326400 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1716240000 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1715980800 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1715894400 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1715808000 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1715721600 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1715635200 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1715376000 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1715289600 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1715203200 | 1.59 | 0.02 | 1.27 | 1.59 | 1.59 | 1.59 | 100 |
| 1715117400 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1715031000 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1714771800 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1714685400 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1714599000 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1714512600 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1714426020 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1714166820 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1714080420 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1713994020 | 1.57 | 0.04 | 2.28 | 1.57 | 1.57 | 1.57 | 210 |
| 1713907740 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 0 |
| 1713821340 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 0 |
| 1713562140 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 0 |
| 1713475740 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 0 |
| 1713389340 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 0 |
| 1713302940 | 1.535 | -0.12 | -6.97 | 1.535 | 1.535 | 1.535 | 200 |
| 1713187800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1712928600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
