HICL Infrastructure

HICL
🏛️ uk →
123.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 114.90 114.90 114.90 114.90 8.2K
08:02 115.42 115.42 115.42 115.42 11.0K
08:03 115.42 115.42 115.42 115.42 3.4K
08:04 115.02 115.02 114.80 114.80 0.5K
08:06 116.00 116.08 116.00 116.08 78.5K
08:09 116.60 116.60 116.60 116.60 2.5K
08:10 115.80 115.80 115.80 115.80 73.1K
08:12 115.94 115.94 115.94 115.94 0.0K
08:13 115.78 115.78 115.78 115.78 5.0K
08:14 115.40 115.40 115.40 115.40 2.0K
08:18 116.00 116.00 116.00 116.00 2.1K
08:20 116.00 116.00 116.00 116.00 0.0K
08:21 115.78 115.78 115.78 115.78 10.4K
08:23 116.20 116.20 115.77 115.77 20.0K
08:24 115.77 115.97 115.77 115.97 15.5K
08:25 115.97 116.20 115.77 115.77 10.3K
08:26 116.20 116.20 115.97 115.97 8.6K
08:28 116.40 116.40 116.40 116.40 2.0K
08:34 116.20 116.20 116.20 116.20 2.0K
08:39 115.77 116.20 115.77 116.20 5.2K
08:41 116.20 116.20 116.20 116.20 2.0K
08:45 115.77 115.77 115.77 115.77 11.2K
08:46 115.97 115.97 115.97 115.97 5.0K
08:50 116.20 116.20 116.20 116.20 2.0K
08:54 115.97 115.97 115.97 115.97 12.0K
08:57 115.97 115.97 115.97 115.97 25.0K
08:58 115.97 115.97 115.97 115.97 30.7K
09:00 115.60 115.60 115.60 115.60 2.0K
09:01 116.00 116.00 115.77 115.77 46.3K
09:02 115.97 115.97 115.97 115.97 0.0K
09:04 115.77 115.77 115.77 115.77 11.4K
09:06 116.13 116.20 116.13 116.20 2.0K
09:07 115.96 115.96 115.96 115.96 1.0K
09:08 116.04 116.04 116.04 116.04 14.2K
09:09 115.80 115.80 115.80 115.80 7.5K
09:12 115.71 115.71 115.71 115.71 1.6K
09:18 115.71 115.71 115.71 115.71 0.7K
09:19 115.71 115.71 115.71 115.71 4.7K
09:21 115.60 115.60 115.60 115.60 73.9K
09:24 115.03 115.03 115.03 115.03 0.0K
09:25 115.44 115.44 115.37 115.37 13.0K
09:28 115.15 115.15 115.15 115.15 1.9K
09:30 115.60 115.60 115.60 115.60 2.0K
09:32 115.44 115.44 115.44 115.44 13.0K
09:33 115.60 115.60 115.60 115.60 1.4K
09:35 115.60 115.60 115.60 115.60 1.1K
09:36 115.42 115.60 115.42 115.60 19.1K
09:37 115.80 115.80 115.80 115.80 1.1K
09:38 115.80 115.80 115.71 115.71 4.8K
09:39 115.80 115.80 115.80 115.80 1.1K
09:40 115.80 115.80 115.80 115.80 1.1K
09:43 115.71 115.71 115.71 115.71 5.0K
09:44 115.71 115.80 115.68 115.80 20.9K
09:46 115.72 115.72 115.72 115.72 14.4K
09:50 115.80 115.80 115.80 115.80 0.0K
09:51 115.80 115.80 115.80 115.80 1.9K
09:53 115.68 115.68 115.68 115.68 8.0K
09:54 115.80 115.80 115.80 115.80 1.1K
09:56 115.80 115.80 115.80 115.80 0.0K
09:57 115.72 115.72 115.72 115.72 5.9K
09:58 115.80 115.80 115.80 115.80 3.1K
10:00 115.71 115.80 115.68 115.80 10.6K
10:02 115.80 115.80 115.80 115.80 0.0K
10:04 115.80 115.80 115.80 115.80 3.1K
10:05 115.71 115.71 115.71 115.71 6.5K
10:06 115.80 115.80 115.80 115.80 0.4K
10:08 115.80 115.80 115.80 115.80 0.7K
10:09 115.71 115.80 115.71 115.72 14.5K
10:10 115.80 115.80 115.80 115.80 1.1K
10:12 115.72 115.72 115.64 115.64 12.4K
10:14 115.80 115.80 115.80 115.80 4.2K
10:16 115.80 115.80 115.80 115.80 0.0K
10:17 115.80 115.80 115.80 115.80 1.3K
10:18 115.76 115.76 115.76 115.76 10.4K
10:20 116.00 116.00 116.00 116.00 0.0K
10:21 116.00 116.00 116.00 116.00 2.0K
10:25 115.96 115.96 115.92 115.92 17.6K
10:27 116.20 116.20 116.20 116.20 2.0K
10:28 115.96 115.96 115.96 115.96 2.9K
10:29 115.96 115.96 115.96 115.96 13.2K
10:30 115.92 115.92 115.92 115.92 13.2K
10:31 116.20 116.20 116.20 116.20 2.0K
10:32 115.96 115.96 115.92 115.92 25.5K
10:34 115.77 115.77 115.75 115.75 73.3K
10:35 115.73 115.87 115.60 115.60 50.3K
10:36 115.60 115.60 115.60 115.60 5.7K
10:42 115.40 115.40 115.40 115.40 0.6K
10:43 115.60 115.60 115.60 115.60 31.2K
10:45 115.49 115.60 115.49 115.60 4.1K
10:47 115.48 115.48 115.48 115.48 1.9K
10:53 115.60 115.60 115.60 115.60 4.5K
10:56 115.60 115.60 115.60 115.60 3.5K
10:57 115.40 115.40 115.40 115.40 4.5K
10:59 115.51 115.52 115.51 115.52 16.8K
11:01 115.32 115.32 115.32 115.32 50.6K
11:03 115.51 115.51 115.51 115.51 4.5K
11:04 115.52 115.52 115.52 115.52 3.1K
11:05 115.39 115.39 115.39 115.39 5.5K
11:06 115.60 115.60 115.60 115.60 0.0K
11:07 115.39 115.60 115.39 115.50 13.9K
11:11 115.60 115.60 115.60 115.60 5.0K
11:12 115.80 115.80 115.80 115.80 1.3K
11:13 115.80 115.80 115.80 115.80 1.1K
11:14 115.49 115.49 115.49 115.49 1.9K
11:15 115.80 115.80 115.80 115.80 0.0K
11:16 115.60 115.60 115.49 115.49 10.2K
11:17 115.60 115.60 115.60 115.60 9.5K
11:19 115.80 115.80 115.80 115.80 1.1K
11:22 115.80 115.80 115.80 115.80 1.8K
11:24 115.80 115.80 115.49 115.49 4.2K
11:25 115.80 115.80 115.80 115.80 1.1K
11:26 115.80 115.80 115.80 115.80 0.0K
11:27 115.60 115.60 115.60 115.60 5.3K
11:28 115.80 115.80 115.60 115.60 1.7K
11:30 115.80 115.80 115.80 115.80 2.0K
11:31 115.80 115.80 115.80 115.80 0.0K
11:33 115.80 115.80 115.80 115.80 1.1K
11:35 115.80 115.80 115.80 115.80 1.1K
11:37 115.20 115.20 115.20 115.20 43.2K
11:38 115.26 115.80 115.26 115.80 46.3K
11:39 115.73 115.97 115.73 115.97 111.0K
11:41 115.73 115.84 115.73 115.84 15.4K
11:44 115.20 115.20 115.20 115.20 0.0K
11:46 116.00 116.00 116.00 116.00 48.3K
11:47 116.27 116.27 116.27 116.27 5.0K
11:48 116.24 116.24 116.24 116.24 12.0K
11:50 116.27 116.27 116.27 116.27 13.6K
11:51 116.12 116.12 116.12 116.12 20.7K
11:52 116.20 116.20 116.12 116.12 11.1K
11:53 116.00 116.00 116.00 116.00 3.7K
11:55 115.96 115.96 115.96 115.96 4.3K
11:56 115.98 115.98 115.93 115.93 6.4K
11:58 115.90 115.90 115.90 115.90 11.1K
11:59 116.00 116.00 116.00 116.00 9.9K
12:01 116.07 116.07 116.07 116.07 5.0K
12:03 116.00 116.20 116.00 116.20 12.6K
12:04 116.14 116.14 116.14 116.14 8.4K
12:05 116.07 116.20 116.07 116.20 5.5K
12:07 116.20 116.20 116.20 116.20 0.0K
12:08 116.05 116.07 116.05 116.07 20.1K
12:09 116.20 116.20 116.20 116.20 1.1K
12:10 116.00 116.00 116.00 116.00 611.1K
12:11 116.20 116.20 116.15 116.15 3.3K
12:13 116.20 116.20 116.20 116.20 2.1K
12:14 116.27 116.27 116.27 116.27 0.5K
12:15 116.31 116.40 116.18 116.18 34.0K
12:22 116.20 116.20 116.20 116.20 2.5K
12:23 116.14 116.14 116.14 116.14 3.2K
12:28 116.16 116.16 116.14 116.14 6.5K
12:29 116.14 116.14 116.14 116.14 26.6K
12:30 116.18 116.18 116.14 116.14 11.7K
12:33 116.14 116.14 116.14 116.14 0.4K
12:34 116.16 116.16 116.14 116.14 9.4K
12:35 116.18 116.18 116.18 116.18 1.6K
12:37 116.20 116.20 116.20 116.20 0.0K
12:38 116.16 116.16 116.16 116.16 6.5K
12:40 116.20 116.20 116.20 116.20 2.5K
12:47 116.16 116.16 116.16 116.16 4.3K
12:48 116.20 116.20 116.20 116.20 2.5K
12:51 116.10 116.16 116.10 116.16 5.2K
12:56 116.12 116.12 116.12 116.12 0.9K
13:04 116.18 116.18 116.18 116.18 1.9K
13:05 116.18 116.18 116.18 116.18 6.7K
13:06 116.20 116.20 116.20 116.20 2.5K
13:13 116.18 116.18 116.18 116.18 0.0K
13:16 116.18 116.18 116.18 116.18 0.4K
13:17 116.15 116.16 116.15 116.16 6.4K
13:18 116.20 116.20 116.20 116.20 1.3K
13:19 116.12 116.12 116.12 116.12 6.3K
13:20 116.16 116.16 116.16 116.16 8.6K
13:24 116.20 116.20 116.00 116.00 9.9K
13:27 116.20 116.20 116.20 116.20 2.5K
13:35 116.00 116.20 116.00 116.20 4.3K
13:36 116.18 116.18 116.18 116.18 1.0K
13:37 116.20 116.20 116.14 116.14 11.4K
13:40 116.20 116.20 116.20 116.20 12.2K
13:45 116.40 116.40 116.40 116.40 2.2K
13:47 116.40 116.40 116.40 116.40 3.1K
13:48 116.38 116.38 116.38 116.38 3.0K
13:49 116.40 116.40 116.40 116.40 0.8K
13:50 116.50 116.80 116.50 116.80 4.0K
13:51 116.80 116.80 116.80 116.80 1.7K
13:53 116.80 116.80 116.63 116.63 4.2K
13:54 116.80 116.80 116.80 116.80 1.1K
13:56 116.49 116.49 116.49 116.49 1.6K
13:57 116.80 116.80 116.80 116.80 2.3K
13:59 116.90 116.90 116.90 116.90 8.5K
14:02 116.43 117.00 116.43 117.00 7.8K
14:04 117.00 117.00 116.43 116.43 5.7K
14:05 116.78 116.78 116.78 116.78 30.0K
14:06 116.43 116.90 116.43 116.43 27.9K
14:07 116.43 116.43 116.43 116.43 7.5K
14:08 117.00 117.00 117.00 117.00 2.5K
14:10 116.43 116.43 116.43 116.43 9.7K
14:13 116.43 116.43 116.43 116.43 10.0K
14:14 117.00 117.00 117.00 117.00 2.5K
14:15 116.82 116.82 116.45 116.45 5.4K
14:18 116.45 116.45 116.45 116.45 2.5K
14:20 117.00 117.00 117.00 117.00 2.5K
14:27 117.00 117.00 117.00 117.00 2.5K
14:29 116.80 116.80 116.80 116.80 10.7K
14:30 116.80 117.00 116.73 117.00 42.7K
14:34 117.00 117.00 117.00 117.00 2.5K
14:36 116.43 116.90 116.43 116.90 18.0K
14:37 117.00 117.00 117.00 117.00 2.5K
14:41 116.77 116.77 116.40 116.40 4.5K
14:42 116.80 116.80 116.40 116.40 32.1K
14:43 116.32 116.48 116.00 116.00 60.0K
14:46 116.18 116.18 116.18 116.18 23.0K
14:48 116.42 116.42 116.42 116.42 5.0K
14:49 116.60 116.60 116.60 116.60 2.5K
14:50 116.40 116.40 116.40 116.40 25.6K
14:51 116.40 116.40 116.40 116.40 6.6K
14:52 116.20 116.20 116.20 116.20 6.2K
14:53 116.60 116.60 116.20 116.20 6.0K
14:54 116.20 116.20 116.20 116.20 0.3K
14:55 116.47 116.47 116.47 116.47 0.9K
14:57 116.60 116.60 116.27 116.27 4.2K
14:58 116.60 116.60 116.60 116.60 0.1K
14:59 116.60 116.60 116.60 116.60 2.0K
15:00 117.00 117.00 116.43 116.52 53.8K
15:02 117.00 117.00 117.00 117.00 0.7K
15:03 116.78 116.78 116.78 116.78 1.3K
15:04 117.00 117.00 117.00 117.00 2.5K
15:05 116.78 116.78 116.78 116.78 17.0K
15:06 117.00 117.00 117.00 117.00 11.5K
15:07 117.00 117.00 117.00 117.00 2.5K
15:10 117.00 117.00 117.00 117.00 2.5K
15:12 117.00 117.00 116.60 116.60 156.3K
15:13 116.60 116.60 116.60 116.60 0.8K
15:14 116.49 116.49 116.49 116.49 2.9K
15:18 117.00 117.00 117.00 117.00 24.0K
15:23 117.20 117.20 116.58 116.58 14.4K
15:24 116.46 116.46 116.46 116.46 6.0K
15:25 117.00 117.00 117.00 117.00 2.5K
15:28 116.40 116.40 116.40 116.40 8.3K
15:31 116.80 116.80 116.80 116.80 4.1K
15:32 116.76 116.76 116.46 116.46 5.3K
15:33 117.00 117.00 117.00 117.00 0.0K
15:36 116.76 116.80 116.48 116.80 50.4K
15:37 116.57 116.57 116.57 116.57 2.3K
15:39 116.60 116.60 116.49 116.49 13.3K
15:40 116.40 116.45 116.40 116.45 15.5K
15:46 116.80 116.80 116.80 116.80 2.3K
15:47 116.80 116.80 116.20 116.20 26.1K
15:48 116.30 116.80 116.30 116.80 29.1K
15:49 116.80 116.80 116.80 116.80 2.3K
15:50 116.80 116.80 116.80 116.80 2.2K
15:51 116.80 116.80 116.80 116.80 2.4K
15:52 116.80 116.80 116.80 116.80 2.1K
15:54 116.80 116.80 116.33 116.33 5.4K
15:55 116.80 116.80 116.80 116.80 1.1K
15:56 116.80 116.80 116.80 116.80 13.1K
15:57 116.80 116.80 116.80 116.80 2.3K
15:58 116.20 116.33 116.20 116.33 6.4K
15:59 116.57 116.80 116.57 116.80 25.8K
16:00 116.20 116.40 116.20 116.40 11.9K
16:02 116.20 116.20 116.20 116.20 1.4K
16:04 116.40 116.40 116.40 116.40 2.2K
16:06 116.40 116.40 116.27 116.27 68.8K
16:07 116.40 116.40 116.40 116.40 2.0K
16:08 116.40 116.40 116.40 116.40 0.6K
16:09 116.40 116.40 116.40 116.40 1.5K
16:10 116.40 116.40 116.00 116.40 3.4K
16:11 116.40 116.40 116.00 116.00 73.6K
16:12 116.00 116.02 116.00 116.02 12.1K
16:13 116.20 116.20 116.20 116.20 8.3K
16:15 116.60 116.60 116.33 116.33 11.9K
16:16 116.33 116.33 116.32 116.32 11.9K
16:17 116.80 116.80 116.80 116.80 2.6K
16:18 116.20 116.20 116.20 116.20 10.2K
16:20 116.45 116.45 116.45 116.45 5.4K
16:21 116.20 116.20 116.20 116.20 0.9K
16:22 116.40 116.40 116.40 116.40 2.6K
16:23 116.25 116.25 116.25 116.25 4.3K
16:24 116.40 116.40 116.40 116.40 2.6K
16:25 116.11 116.11 116.11 116.11 2.6K
16:26 116.11 116.11 116.11 116.11 6.9K
16:27 116.40 116.40 116.40 116.40 1.1K
16:28 116.40 116.40 116.40 116.40 1.9K
16:29 116.40 116.80 116.40 116.80 3.9K
16:35 116.00 116.00 116.00 116.00 442.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available