HICL Infrastructure Company Ltd (HICL)

HICL
🏛️ Royaume-Uni →
119.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 138.60 140.00 134.60 138.60 1.1M
2023-12-28 140.20 140.20 137.80 138.20 1.4M
2023-12-27 139.00 140.40 137.49 139.40 2.0M
2023-12-22 138.24 138.80 137.00 137.00 1.4M
2023-12-21 136.60 138.40 136.00 137.60 3.3M
2023-12-20 137.00 138.20 135.20 137.00 6.5M
2023-12-19 134.00 135.59 134.00 134.80 3.9M
2023-12-18 132.20 137.65 132.20 134.00 4.7M
2023-12-15 133.60 135.00 132.20 134.40 5.6M
2023-12-14 132.40 134.00 129.20 133.60 3.1M
2023-12-13 129.80 131.40 128.80 128.80 6.8M
2023-12-12 131.20 132.00 128.60 128.60 6.1M
2023-12-11 132.70 134.00 130.80 130.80 2.9M
2023-12-08 133.00 133.40 132.20 132.20 2.1M
2023-12-07 134.48 134.48 131.00 132.40 3.4M
2023-12-06 135.40 135.60 133.80 134.20 2.4M
2023-12-05 134.00 135.80 133.80 134.20 5.2M
2023-12-04 135.60 137.60 134.00 134.00 3.0M
2023-12-01 136.72 137.20 134.80 135.80 2.5M
2023-11-30 139.60 139.60 135.40 137.00 3.7M
2023-11-29 137.00 139.26 137.00 138.40 2.3M
2023-11-28 137.00 138.00 134.60 138.00 5.8M
2023-11-27 131.80 136.80 131.80 136.80 4.7M
2023-11-24 132.00 133.60 132.00 133.60 1.8M
2023-11-23 135.00 136.00 132.00 132.60 3.3M
2023-11-22 137.20 138.20 136.00 137.20 3.2M
2023-11-21 138.00 138.80 136.60 136.60 2.9M
2023-11-20 139.40 141.00 138.00 139.20 3.7M
2023-11-17 136.71 139.40 135.40 139.40 5.7M
2023-11-16 137.90 138.20 135.00 137.00 3.5M
2023-11-15 136.80 138.60 135.39 137.40 7.7M
2023-11-14 128.87 136.20 128.40 135.80 3.7M
2023-11-13 126.80 129.80 126.62 129.80 2.5M
2023-11-10 126.40 127.40 125.00 126.40 3.3M
2023-11-09 125.60 128.00 125.00 127.40 2.7M
2023-11-08 126.00 126.00 124.59 125.00 2.4M
2023-11-07 123.80 126.00 123.80 125.80 4.3M
2023-11-06 125.89 127.20 124.00 125.60 4.1M
2023-11-03 123.40 127.26 123.40 125.40 5.0M
2023-11-02 120.00 124.65 120.00 124.20 5.1M
2023-11-01 119.33 120.80 118.00 119.80 2.4M
2023-10-31 120.60 121.00 119.20 119.20 2.1M
2023-10-30 118.60 121.40 118.60 120.20 2.4M
2023-10-27 118.44 119.60 111.00 118.40 1.7M
2023-10-26 119.20 120.40 117.40 117.40 1.6M
2023-10-25 122.80 123.20 118.80 119.40 2.1M
2023-10-24 121.80 123.20 120.96 122.40 2.4M
2023-10-23 120.00 121.00 119.02 120.60 4.0M
2023-10-20 119.40 121.40 118.60 120.20 2.3M
2023-10-19 121.20 121.27 118.80 121.20 2.3M
2023-10-18 121.72 122.52 120.25 121.80 2.0M
2023-10-17 119.60 122.60 119.40 122.60 3.8M
2023-10-16 122.24 122.45 119.40 119.80 2.1M
2023-10-13 121.52 122.50 121.00 121.00 3.3M
2023-10-12 122.80 124.40 120.86 122.00 3.4M
2023-10-11 118.80 121.00 118.80 121.00 3.2M
2023-10-10 119.20 119.49 118.22 119.20 2.5M
2023-10-09 118.35 119.80 117.20 117.20 2.8M
2023-10-06 118.80 121.20 117.80 118.60 2.0M
2023-10-05 119.20 119.80 118.20 119.40 2.1M
2023-10-04 119.00 120.80 117.20 118.60 3.5M
2023-10-03 120.80 121.40 118.00 119.20 3.4M
2023-10-02 124.60 124.80 120.80 120.80 2.3M
2023-09-29 121.00 125.00 121.00 124.00 2.4M
2023-09-28 124.00 125.80 121.00 121.20 6.6M
2023-09-27 126.20 126.80 123.20 123.20 2.8M
2023-09-26 127.80 127.90 125.40 125.40 3.8M
2023-09-25 128.80 130.00 127.40 127.60 4.6M
2023-09-22 128.80 129.20 126.83 129.00 9.2M
2023-09-21 128.40 129.39 126.40 127.60 3.7M
2023-09-20 125.00 129.20 125.00 129.00 4.3M
2023-09-19 126.00 127.20 124.00 124.00 2.0M
2023-09-18 128.60 128.60 125.80 125.80 3.0M
2023-09-15 130.00 130.80 127.00 127.00 4.2M
2023-09-14 128.60 130.20 128.20 130.20 5.2M
2023-09-13 128.00 129.20 127.91 128.60 2.5M
2023-09-12 128.00 128.80 127.31 128.00 4.7M
2023-09-11 128.20 128.80 127.00 127.00 2.3M
2023-09-08 128.00 128.80 127.80 128.20 1.6M
2023-09-07 128.00 129.80 127.80 127.80 2.5M
2023-09-06 129.20 129.80 128.40 128.40 2.0M
2023-09-05 128.60 130.80 128.00 128.60 2.2M
2023-09-04 130.16 131.15 129.00 129.20 2.3M
2023-09-01 133.20 134.36 130.00 130.00 3.5M
2023-08-31 131.00 135.80 131.00 133.80 3.7M
2023-08-30 127.17 133.00 127.17 132.00 5.3M
2023-08-29 125.00 127.80 124.60 127.80 3.0M
2023-08-25 124.07 125.20 123.40 125.00 2.7M
2023-08-24 121.40 124.10 121.23 123.40 2.7M
2023-08-23 121.60 124.00 121.60 123.20 1.7M
2023-08-22 122.00 123.80 121.20 121.20 3.0M
2023-08-21 121.20 124.00 121.00 121.00 3.0M
2023-08-18 121.03 122.00 120.80 121.40 2.9M
2023-08-17 124.00 124.60 121.20 121.20 3.4M
2023-08-16 124.60 126.40 123.90 124.00 2.1M
2023-08-15 125.80 126.00 123.20 124.20 2.5M
2023-08-14 126.80 127.60 125.00 125.00 2.6M
2023-08-11 129.25 129.65 126.40 126.40 2.4M
2023-08-10 128.00 130.67 128.00 128.80 2.6M
2023-08-09 128.80 129.20 126.80 128.60 2.6M
2023-08-08 129.40 130.00 128.00 128.20 2.1M
2023-08-07 128.60 130.60 128.16 129.00 1.8M
2023-08-04 128.20 130.60 128.20 129.20 1.3M
2023-08-03 128.80 130.00 126.00 128.20 2.5M
2023-08-02 131.15 131.40 128.00 128.00 3.6M
2023-08-01 132.00 132.40 131.20 131.60 2.2M
2023-07-31 131.00 132.00 130.27 131.20 2.1M
2023-07-28 130.60 131.60 130.00 130.80 2.1M
2023-07-27 134.80 134.80 129.60 131.80 5.1M
2023-07-26 132.70 134.00 132.00 132.40 2.8M
2023-07-25 134.80 135.60 131.80 132.40 3.8M
2023-07-24 135.13 136.79 134.00 134.00 2.6M
2023-07-21 133.80 135.80 133.80 135.20 1.9M
2023-07-20 135.60 137.40 133.80 135.00 2.7M
2023-07-19 131.20 135.60 131.00 135.00 4.5M
2023-07-18 129.80 130.80 128.60 129.80 4.3M
2023-07-17 130.40 131.20 129.00 129.60 2.5M
2023-07-14 130.34 131.00 129.00 130.00 2.5M
2023-07-13 132.00 132.00 128.60 130.60 5.6M
2023-07-12 126.11 131.60 126.11 131.00 5.2M
2023-07-11 126.80 127.00 125.59 126.40 4.8M
2023-07-10 126.80 129.20 125.40 125.60 2.3M
2023-07-07 123.80 128.60 123.20 127.20 2.9M
2023-07-06 130.80 150.60 124.37 124.40 4.8M
2023-07-05 131.53 132.20 130.00 130.80 2.5M
2023-07-04 134.80 136.00 131.00 132.00 8.6M
2023-07-03 136.00 138.40 134.40 134.60 2.8M
2023-06-30 131.60 136.87 131.60 134.20 4.3M
2023-06-29 139.00 139.00 131.80 132.40 10.1M
2023-06-28 129.80 138.20 129.80 137.80 10.3M
2023-06-27 123.40 130.80 122.60 129.40 10.1M
2023-06-26 127.00 128.20 119.70 122.40 10.2M
2023-06-23 130.00 130.00 126.00 126.00 3.7M
2023-06-22 134.00 134.00 126.60 129.00 4.6M
2023-06-21 134.00 135.00 132.40 132.40 3.0M
2023-06-20 133.60 135.60 132.40 135.00 3.8M
2023-06-19 135.72 136.20 132.80 133.40 4.1M
2023-06-16 138.60 139.00 134.80 134.80 5.0M
2023-06-15 141.20 141.20 137.80 138.20 2.8M
2023-06-14 142.15 142.60 141.00 141.00 3.4M
2023-06-13 144.40 144.40 141.20 142.40 3.3M
2023-06-12 142.20 144.00 142.03 143.60 4.1M
2023-06-09 142.00 144.20 140.56 142.20 1.7M
2023-06-08 142.80 144.20 142.00 142.00 4.3M
2023-06-07 144.00 144.80 143.00 143.00 2.0M
2023-06-06 142.00 145.00 142.00 144.00 2.7M
2023-06-05 145.80 146.00 140.67 142.80 3.2M
2023-06-02 143.40 146.60 143.40 144.20 1.4M
2023-06-01 144.60 144.60 142.60 143.80 2.5M
2023-05-31 144.00 145.25 143.30 143.80 3.7M
2023-05-30 142.80 145.20 141.56 144.20 3.5M
2023-05-26 142.40 143.80 142.00 142.20 2.5M
2023-05-25 144.80 145.80 142.22 142.60 3.0M
2023-05-24 149.00 149.20 139.41 147.20 6.8M
2023-05-23 151.00 151.60 147.80 148.00 3.1M
2023-05-22 152.00 152.00 150.32 151.00 2.8M
2023-05-19 150.60 152.00 150.00 151.20 2.1M
2023-05-18 151.60 152.42 150.40 150.60 1.5M
2023-05-17 153.80 154.00 151.60 151.60 3.3M
2023-05-16 153.40 154.40 152.60 153.80 2.3M
2023-05-15 154.00 155.00 153.18 153.40 2.5M
2023-05-12 154.00 155.60 153.60 153.60 2.3M
2023-05-11 153.80 154.40 151.80 154.40 6.8M
2023-05-10 153.90 155.60 153.00 153.00 2.8M
2023-05-09 155.80 156.80 153.60 153.60 2.2M
2023-05-05 154.00 156.00 152.60 156.00 2.6M
2023-05-04 153.00 154.00 151.40 152.80 2.1M
2023-05-03 152.00 154.00 151.80 153.60 3.2M
2023-05-02 153.40 154.20 151.60 151.80 2.6M
2023-04-28 153.92 154.40 153.00 153.40 2.2M
2023-04-27 154.00 155.00 153.00 153.60 2.6M
2023-04-26 153.80 154.80 153.00 154.80 1.9M
2023-04-25 152.00 154.00 151.60 154.00 5.0M
2023-04-24 149.34 151.60 149.34 151.60 2.2M
2023-04-21 149.50 150.00 147.26 149.60 6.4M
2023-04-20 151.40 151.60 149.20 149.60 3.3M
2023-04-19 152.80 152.95 151.00 151.40 2.3M
2023-04-18 154.60 154.60 150.00 153.80 5.6M
2023-04-17 156.80 157.40 153.60 153.80 3.0M
2023-04-14 157.10 158.64 156.40 156.40 3.0M
2023-04-13 157.00 157.00 155.80 157.00 2.4M
2023-04-12 156.20 157.00 155.00 157.00 10.1M
2023-04-11 156.00 156.80 155.50 156.20 3.5M
2023-04-06 155.20 156.85 155.00 156.00 2.6M
2023-04-05 155.60 156.20 154.40 155.60 4.1M
2023-04-04 154.40 157.00 154.15 154.40 6.1M
2023-04-03 153.57 155.20 153.20 154.40 3.1M
2023-03-31 152.00 155.20 152.00 155.00 4.0M
2023-03-30 150.20 154.00 149.84 153.40 3.3M
2023-03-29 152.00 152.00 147.00 150.00 3.8M
2023-03-28 153.40 154.60 150.60 150.80 2.8M
2023-03-27 152.80 155.00 152.00 154.20 2.7M
2023-03-24 153.40 153.47 151.38 151.80 2.6M
2023-03-23 154.20 155.80 153.00 153.40 5.2M
2023-03-22 155.20 155.60 153.45 153.80 2.7M
2023-03-21 155.20 157.00 154.60 155.20 2.5M
2023-03-20 153.60 157.00 153.24 154.40 3.7M
2023-03-17 157.00 158.00 154.40 155.20 3.9M
2023-03-16 158.00 158.75 156.00 156.00 4.7M
2023-03-15 160.80 160.80 154.00 156.80 3.6M
2023-03-14 158.20 160.60 157.60 160.00 2.2M
2023-03-13 161.00 161.43 156.80 157.40 2.8M
2023-03-10 158.00 161.00 157.60 160.60 3.3M
2023-03-09 160.00 160.20 158.40 159.20 2.8M
2023-03-08 159.60 161.00 158.40 159.80 1.7M
2023-03-07 160.80 161.60 159.60 160.20 1.8M
2023-03-06 158.40 160.80 157.80 160.80 2.1M
2023-03-03 156.80 159.20 156.80 159.20 3.1M
2023-03-02 153.60 158.20 153.20 157.60 3.0M
2023-03-01 158.80 159.50 153.60 156.40 5.3M
2023-02-28 159.48 160.80 157.20 159.40 2.6M
2023-02-27 158.20 160.20 157.80 159.80 2.2M
2023-02-24 159.80 160.00 157.20 158.00 1.9M
2023-02-23 160.60 161.40 158.25 159.00 5.2M
2023-02-22 159.80 161.60 159.00 159.00 1.9M
2023-02-21 163.20 163.25 159.80 161.60 3.1M
2023-02-20 161.00 163.60 160.70 162.80 3.4M
2023-02-17 160.60 163.00 160.40 161.80 3.5M
2023-02-16 166.00 166.28 160.60 160.80 1.9M
2023-02-15 164.20 166.40 163.43 166.00 3.6M
2023-02-14 164.80 165.00 162.00 163.40 3.5M
2023-02-13 164.74 165.40 164.00 164.80 2.5M
2023-02-10 164.00 165.20 163.76 164.40 1.7M
2023-02-09 165.80 166.40 163.91 165.40 2.3M
2023-02-08 161.20 166.00 161.20 166.00 2.5M
2023-02-07 166.40 167.80 160.60 162.20 5.9M
2023-02-06 169.00 169.60 166.00 166.00 1.9M
2023-02-03 168.00 170.60 165.60 170.20 1.9M
2023-02-02 167.20 169.00 166.40 168.60 2.9M
2023-02-01 164.60 167.40 164.40 167.40 2.1M
2023-01-31 166.60 168.80 164.69 166.00 3.7M
2023-01-30 167.20 167.60 166.20 167.00 1.9M
2023-01-27 168.80 168.80 167.00 167.40 2.6M
2023-01-26 166.20 169.00 166.20 169.00 3.5M
2023-01-25 166.20 169.00 166.20 166.40 1.6M
2023-01-24 167.60 168.00 166.00 166.20 3.2M
2023-01-23 167.60 170.00 166.15 168.20 3.3M
2023-01-20 166.40 168.00 166.20 167.20 1.7M
2023-01-19 167.20 168.60 166.00 166.60 1.6M
2023-01-18 168.88 168.99 166.20 167.60 2.6M
2023-01-17 170.60 171.60 168.00 168.20 2.6M
2023-01-16 171.00 172.80 170.20 170.20 2.3M
2023-01-13 167.92 172.80 167.00 172.80 3.4M
2023-01-12 166.00 168.20 164.80 168.00 2.8M
2023-01-11 167.20 170.00 166.20 166.20 2.5M
2023-01-10 167.00 168.60 165.60 167.00 2.7M
2023-01-09 168.40 169.79 163.00 167.00 2.4M
2023-01-06 168.40 169.40 166.00 169.40 1.8M
2023-01-05 168.40 170.20 167.75 168.60 8.0M
2023-01-04 167.80 170.40 167.00 168.00 2.7M
2023-01-03 164.40 168.80 164.00 168.40 2.9M