HICL Infrastructure

HICL
🏛️ uk →
119.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 177.00 177.00 176.60 176.60 0.7M
2021-12-30 176.60 177.60 176.00 176.60 1.2M
2021-12-29 175.40 176.60 174.70 176.40 1.0M
2021-12-24 174.20 175.40 174.20 175.00 0.5M
2021-12-23 174.30 175.00 174.20 174.80 0.9M
2021-12-22 172.40 175.60 172.20 174.40 2.6M
2021-12-21 175.60 175.60 173.20 174.40 2.0M
2021-12-20 173.80 176.00 172.47 175.00 1.6M
2021-12-17 175.60 175.60 174.00 174.60 3.2M
2021-12-16 174.80 175.80 173.00 174.80 2.0M
2021-12-15 174.00 174.80 173.50 174.20 3.6M
2021-12-14 173.20 174.56 173.20 173.40 1.6M
2021-12-13 174.10 174.40 173.40 174.00 1.5M
2021-12-10 171.40 174.40 171.40 174.00 2.6M
2021-12-09 172.80 173.20 170.80 171.80 1.8M
2021-12-08 173.20 174.40 171.80 172.60 2.6M
2021-12-07 173.20 174.20 172.90 173.00 3.1M
2021-12-06 170.40 173.30 170.40 173.20 2.0M
2021-12-03 168.40 171.80 168.40 171.00 3.0M
2021-12-02 168.00 169.40 167.73 168.60 2.2M
2021-12-01 169.00 169.00 167.67 168.20 2.4M
2021-11-30 168.60 169.80 167.92 168.20 3.2M
2021-11-29 169.80 169.80 167.81 169.00 2.1M
2021-11-26 168.40 168.80 167.16 167.80 1.9M
2021-11-25 169.00 170.40 168.80 168.80 2.4M
2021-11-24 171.60 172.20 170.60 171.20 2.5M
2021-11-23 172.60 172.65 171.60 172.00 2.7M
2021-11-22 172.20 173.00 171.20 172.80 1.6M
2021-11-19 171.60 171.93 170.80 171.80 2.3M
2021-11-18 171.20 172.40 170.84 172.40 2.0M
2021-11-17 171.80 172.20 170.40 171.00 2.7M
2021-11-16 172.80 172.80 171.40 172.20 6.3M
2021-11-15 172.15 172.80 172.00 172.60 2.4M
2021-11-12 171.90 172.40 171.60 171.60 1.0M
2021-11-11 170.80 172.80 170.80 171.80 3.3M
2021-11-10 168.80 171.51 168.80 170.80 2.1M
2021-11-09 171.80 172.00 168.80 168.80 2.2M
2021-11-08 171.60 171.66 170.43 171.00 1.9M
2021-11-05 171.60 171.60 170.00 171.40 5.3M
2021-11-04 169.04 172.76 168.36 170.80 2.7M
2021-11-03 168.29 169.56 168.00 169.20 3.4M
2021-11-02 169.00 169.00 167.60 168.20 1.9M
2021-11-01 168.98 169.20 167.80 167.80 1.6M
2021-10-29 170.67 170.67 168.01 168.40 4.0M
2021-10-28 167.80 170.83 167.23 170.00 2.4M
2021-10-27 163.40 168.45 163.06 167.00 2.7M
2021-10-26 161.60 163.20 161.10 163.00 10.3M
2021-10-25 160.60 161.80 160.60 161.60 2.4M
2021-10-22 162.00 162.20 160.60 161.00 3.3M
2021-10-21 162.43 162.99 161.60 161.60 5.7M
2021-10-20 162.80 162.80 162.20 162.60 6.0M
2021-10-19 163.80 164.20 162.40 162.40 6.0M
2021-10-18 164.40 164.60 163.00 163.00 3.6M
2021-10-15 165.40 165.40 164.00 164.00 2.9M
2021-10-14 165.00 165.40 164.40 164.60 6.2M
2021-10-13 165.00 165.20 164.20 164.60 2.2M
2021-10-12 165.00 165.15 164.40 164.80 2.5M
2021-10-11 165.93 166.20 164.80 164.80 3.0M
2021-10-08 166.80 166.80 164.00 164.80 2.8M
2021-10-07 165.40 166.80 164.40 166.00 2.6M
2021-10-06 167.00 167.00 163.20 164.00 2.0M
2021-10-05 167.80 167.80 165.20 165.20 2.3M
2021-10-04 167.40 168.00 166.60 167.00 1.5M
2021-10-01 166.80 167.40 166.40 167.40 1.9M
2021-09-30 167.60 168.05 166.60 166.60 4.5M
2021-09-29 166.20 167.58 165.80 167.00 2.7M
2021-09-28 167.60 167.80 164.60 164.60 2.6M
2021-09-27 168.60 169.00 167.40 167.40 6.9M
2021-09-24 170.00 170.40 167.40 167.40 4.2M
2021-09-23 170.00 170.40 168.87 170.00 2.3M
2021-09-22 170.60 170.80 169.80 169.80 2.5M
2021-09-21 170.40 171.00 170.20 170.20 2.2M
2021-09-20 172.80 172.80 169.60 170.00 1.8M
2021-09-17 172.56 172.80 171.80 172.80 2.4M
2021-09-16 170.00 172.60 170.00 172.20 3.0M
2021-09-15 172.00 172.00 170.00 170.00 1.7M
2021-09-14 172.00 172.00 171.60 171.80 0.9M
2021-09-13 171.14 172.00 170.60 171.80 2.4M
2021-09-10 172.00 172.00 170.60 170.60 1.1M
2021-09-09 171.80 172.00 170.60 171.00 1.8M
2021-09-08 172.20 172.50 171.40 171.40 0.9M
2021-09-07 171.80 172.40 171.80 172.00 1.4M
2021-09-06 172.00 172.60 171.55 172.00 1.7M
2021-09-03 172.40 172.40 171.40 172.00 0.9M
2021-09-02 172.20 172.60 171.60 171.60 1.3M
2021-09-01 172.60 172.60 171.40 172.00 1.6M
2021-08-31 171.80 172.60 171.20 172.60 1.6M
2021-08-27 172.60 172.62 171.80 172.60 1.5M
2021-08-26 172.40 173.00 171.96 173.00 1.3M
2021-08-25 173.40 174.60 173.40 174.00 1.5M
2021-08-24 174.00 174.20 173.40 174.20 2.5M
2021-08-23 174.80 174.80 173.60 173.60 2.1M
2021-08-20 174.00 175.00 174.00 174.80 1.0M
2021-08-19 175.80 176.00 174.40 174.80 5.6M
2021-08-18 174.00 176.00 173.41 176.00 2.3M
2021-08-17 173.00 174.00 172.20 174.00 1.6M
2021-08-16 172.60 173.38 172.40 173.00 1.3M
2021-08-13 173.20 173.80 172.00 172.00 1.2M
2021-08-12 173.20 174.00 172.00 172.00 1.5M
2021-08-11 173.82 174.00 172.20 173.20 1.2M
2021-08-10 174.00 174.00 172.20 172.20 1.4M
2021-08-09 172.20 173.60 172.20 172.80 1.5M
2021-08-06 172.43 173.80 172.20 172.20 0.9M
2021-08-05 174.20 174.20 172.54 173.00 2.8M
2021-08-04 174.20 174.20 172.40 174.00 1.6M
2021-08-03 172.60 174.00 171.20 173.80 2.7M
2021-08-02 170.80 172.60 170.20 172.20 1.3M
2021-07-30 170.17 171.12 169.60 170.00 1.2M
2021-07-29 170.80 171.20 169.60 171.20 3.1M
2021-07-28 171.40 173.60 169.80 169.80 4.5M
2021-07-27 169.60 172.40 169.12 172.40 3.6M
2021-07-26 169.20 169.60 168.90 169.60 2.5M
2021-07-23 169.20 169.70 168.40 168.40 2.2M
2021-07-22 168.40 169.20 168.08 168.60 1.8M
2021-07-21 167.80 169.20 166.60 167.40 2.1M
2021-07-20 168.00 169.80 166.00 166.60 3.8M
2021-07-19 167.60 168.20 166.40 167.40 2.3M
2021-07-16 167.00 169.98 166.80 167.60 1.6M
2021-07-15 168.74 170.20 168.53 169.80 2.0M
2021-07-14 166.80 169.80 166.80 169.40 1.6M
2021-07-13 166.80 167.60 166.44 166.80 1.7M
2021-07-12 168.80 168.80 166.20 166.20 2.2M
2021-07-09 167.80 169.80 167.60 167.60 2.1M
2021-07-08 167.20 169.60 167.20 167.60 1.6M
2021-07-07 169.80 169.80 167.20 168.40 3.6M
2021-07-06 170.55 170.80 169.00 169.00 2.2M
2021-07-05 169.31 170.80 169.00 170.80 1.8M
2021-07-02 167.30 169.60 167.00 169.20 2.1M
2021-07-01 167.40 168.20 167.00 167.20 3.3M
2021-06-30 169.76 170.00 165.80 165.80 3.3M
2021-06-29 169.20 170.60 168.66 170.40 2.2M
2021-06-28 168.40 169.40 167.60 169.20 1.6M
2021-06-25 166.98 169.20 166.80 168.40 1.3M
2021-06-24 169.60 169.60 166.80 166.80 3.5M
2021-06-23 168.00 169.40 167.61 168.60 2.3M
2021-06-22 165.40 168.40 165.16 168.40 2.4M
2021-06-21 166.60 167.40 164.80 165.00 2.7M
2021-06-18 167.53 167.80 166.60 166.60 2.9M
2021-06-17 167.60 167.60 165.80 167.00 4.6M
2021-06-16 169.60 169.60 166.80 167.00 3.9M
2021-06-15 169.60 171.00 167.20 167.20 3.2M
2021-06-14 170.92 171.20 169.40 169.40 2.3M
2021-06-11 168.24 171.00 167.80 170.40 4.3M
2021-06-10 171.20 171.58 168.20 168.40 2.5M
2021-06-09 171.80 173.23 171.00 171.20 2.6M
2021-06-08 172.20 173.00 171.80 172.80 2.3M
2021-06-07 172.80 173.20 172.38 172.40 1.9M
2021-06-04 173.00 173.31 172.20 172.40 1.5M
2021-06-03 172.75 173.40 172.20 173.00 1.6M
2021-06-02 173.00 173.00 171.80 172.80 2.5M
2021-06-01 172.40 173.20 172.08 173.00 1.8M
2021-05-28 171.60 173.20 171.40 173.00 3.0M
2021-05-27 170.80 172.58 170.60 171.60 3.7M
2021-05-26 169.80 172.20 169.80 172.20 4.3M
2021-05-25 169.60 170.00 169.20 170.00 2.1M
2021-05-24 169.20 169.80 169.00 169.40 1.4M
2021-05-21 169.79 170.40 169.00 169.00 1.8M
2021-05-20 169.20 170.00 168.60 169.40 1.4M
2021-05-19 169.00 170.20 169.00 170.00 2.5M
2021-05-18 169.60 169.60 169.00 169.60 2.6M
2021-05-17 169.01 169.40 168.80 169.40 2.3M
2021-05-14 167.13 169.00 166.80 169.00 4.1M
2021-05-13 164.20 167.40 163.40 166.20 3.0M
2021-05-12 165.80 167.60 165.00 165.00 3.2M
2021-05-11 166.60 167.00 165.40 166.20 3.8M
2021-05-10 168.00 168.20 166.80 167.20 3.1M
2021-05-07 167.40 168.00 167.00 167.40 3.0M
2021-05-06 166.40 167.80 165.80 166.60 3.2M
2021-05-05 168.54 169.20 166.40 166.40 2.5M
2021-05-04 171.40 171.40 168.40 168.60 3.9M
2021-04-30 171.60 172.00 170.60 170.60 1.8M
2021-04-29 169.80 173.60 169.80 172.00 2.6M
2021-04-28 168.59 170.80 168.43 170.60 1.6M
2021-04-27 167.15 169.40 167.00 168.40 2.2M
2021-04-26 169.20 169.28 165.79 168.20 3.5M
2021-04-23 170.00 170.20 167.74 169.20 1.5M
2021-04-22 168.80 170.20 168.28 170.00 1.8M
2021-04-21 169.40 169.40 168.20 168.20 2.0M
2021-04-20 171.20 171.20 168.23 169.00 2.1M
2021-04-19 171.00 172.42 170.53 171.00 1.7M
2021-04-16 169.60 171.20 169.20 171.20 2.3M
2021-04-15 169.80 170.20 169.60 169.80 1.9M
2021-04-14 168.00 170.00 168.00 169.80 2.3M
2021-04-13 168.40 170.10 168.08 170.00 2.8M
2021-04-12 168.87 170.20 168.61 170.00 2.0M
2021-04-09 168.80 169.00 168.20 169.00 1.8M
2021-04-08 167.40 169.00 166.90 168.80 2.3M
2021-04-07 166.50 167.40 165.80 167.00 2.7M
2021-04-06 165.40 166.80 164.80 166.80 2.3M
2021-04-01 164.60 165.80 164.60 165.00 2.3M
2021-03-31 161.20 165.20 161.20 165.00 3.1M
2021-03-30 162.00 163.15 161.35 162.40 1.8M
2021-03-29 160.60 162.00 160.20 161.80 2.7M
2021-03-26 162.60 162.60 158.72 160.00 5.9M
2021-03-25 163.00 163.90 160.60 160.60 3.1M
2021-03-24 168.80 168.80 163.00 163.00 3.9M
2021-03-23 169.20 169.80 168.40 169.60 2.7M
2021-03-22 166.80 169.20 166.60 169.20 1.8M
2021-03-19 167.40 167.80 166.20 166.80 4.9M
2021-03-18 168.38 168.60 167.58 167.80 2.3M
2021-03-17 166.60 169.60 165.60 168.40 2.8M
2021-03-16 163.60 166.60 162.60 166.00 2.8M
2021-03-15 161.97 163.97 161.82 163.60 2.6M
2021-03-12 163.20 163.20 161.85 162.60 3.5M
2021-03-11 163.20 163.80 162.20 163.00 2.6M
2021-03-10 163.60 164.20 163.30 163.80 3.6M
2021-03-09 163.20 164.60 163.20 164.00 2.0M
2021-03-08 165.40 165.40 163.20 164.00 1.9M
2021-03-05 164.00 165.20 163.00 164.20 2.5M
2021-03-04 168.00 168.20 162.80 162.80 2.3M
2021-03-03 166.20 170.40 164.80 170.40 2.1M
2021-03-02 166.60 166.60 164.80 165.20 2.4M
2021-03-01 165.00 166.80 164.60 165.00 3.1M
2021-02-26 165.20 166.40 164.90 166.40 4.6M
2021-02-25 165.40 167.20 165.40 166.40 2.2M
2021-02-24 166.80 167.20 165.00 166.40 7.4M
2021-02-23 170.80 170.80 165.00 165.00 2.8M
2021-02-22 171.00 171.00 168.20 168.20 1.3M
2021-02-19 169.30 171.00 169.00 169.40 1.2M
2021-02-18 168.80 170.80 168.40 168.40 1.7M
2021-02-17 169.80 171.80 168.60 168.60 1.5M
2021-02-16 169.40 172.00 167.40 172.00 2.5M
2021-02-15 168.20 169.40 165.00 168.60 2.2M
2021-02-12 169.50 170.40 168.00 168.00 3.3M
2021-02-11 170.40 170.40 168.40 168.40 1.9M
2021-02-10 169.80 170.40 168.00 169.00 3.0M
2021-02-09 174.40 174.40 168.00 168.40 3.9M
2021-02-08 179.60 179.60 174.20 174.40 2.0M
2021-02-05 172.48 180.60 172.20 179.40 3.2M
2021-02-04 173.80 174.00 171.80 174.00 1.8M
2021-02-03 173.00 174.00 170.40 173.40 3.3M
2021-02-02 170.60 172.80 170.60 171.80 3.7M
2021-02-01 172.40 175.00 170.40 172.00 1.9M
2021-01-29 172.00 174.80 169.00 174.80 2.1M
2021-01-28 168.00 172.00 168.00 172.00 1.8M
2021-01-27 168.60 170.00 168.11 170.00 2.1M
2021-01-26 168.00 169.60 167.85 169.60 1.5M
2021-01-25 167.50 168.41 167.20 168.00 2.0M
2021-01-22 168.00 169.00 167.30 167.40 3.1M
2021-01-21 168.20 168.80 167.00 167.00 1.6M
2021-01-20 168.11 169.08 167.94 168.20 2.0M
2021-01-19 168.60 168.60 167.80 168.00 1.1M
2021-01-18 168.56 169.20 167.60 167.60 1.4M
2021-01-15 169.20 169.20 167.40 168.00 1.5M
2021-01-14 170.00 170.00 168.00 168.00 1.7M
2021-01-13 169.60 170.83 168.40 168.40 1.4M
2021-01-12 170.80 172.62 169.20 169.20 2.1M
2021-01-11 172.80 173.00 170.60 172.00 1.5M
2021-01-08 172.00 172.60 170.40 171.80 1.9M
2021-01-07 173.40 173.40 168.84 172.00 1.8M
2021-01-06 175.00 175.00 171.80 173.00 1.4M
2021-01-05 173.40 174.80 172.00 174.00 1.8M
2021-01-04 173.20 174.79 172.00 174.40 1.7M