Hicl Infrastructure (HICL) - Trades - ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Hicl Infrastructure Plc (HICL)
Hicl Infrastructure Plc (HICL) Trades

Hicl Infrastructure Plc (HICL)

123.00

-1.00

(-0.81%)

Closed July 26 11:30AM

Delayed by 15 minutes

Trade 546 - 451 (11:35-11:05)

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:35:06	123.0	829797	UT	122.6	123.0	Buy		4,853,381	546	LSE
11:29:53	122.945	806	O	122.6	123.0	Buy		4,023,584	545	LSE
11:29:00	122.951	1465	O	122.6	123.0	Buy		4,022,778	544	LSE
11:27:58	122.942	1196	O	122.6	123.0	Buy		4,021,313	543	LSE
11:25:02	123.0	52	AT	122.8	123.0	Buy		4,020,117	542	LSE
11:25:00	123.0	19	AT	122.8	123.0	Buy		4,020,065	541	LSE
11:25:00	123.0	1600	AT	122.8	123.0	Buy		4,020,046	540	LSE
11:25:00	123.0	1494	AT	122.8	123.0	Buy		4,018,446	539	LSE
11:25:00	123.0	139	AT	122.8	123.0	Buy		4,016,952	538	LSE
11:25:00	123.0	1018	AT	122.8	123.0	Buy		4,016,813	537	LSE
11:25:00	123.0	2971	AT	122.8	123.0	Buy		4,015,795	536	LSE
11:25:00	123.0	28205	AT	122.8	123.0	Buy		4,012,824	535	LSE
11:25:00	123.0	205	AT	122.8	123.0	Buy		3,984,619	534	LSE
11:22:59	123.0	3100	O	122.8	123.0	Buy		3,984,414	533	LSE
11:20:30	122.951	11215	O	122.8	123.0	Buy		3,981,314	532	LSE
11:20:07	123.0	23689	AT	122.8	123.0	Buy		3,970,099	531	LSE
11:20:07	123.0	4721	AT	122.8	123.0	Buy		3,946,410	530	LSE
11:20:07	123.0	28410	AT	122.8	123.0	Buy		3,941,689	529	LSE
11:20:05	122.914	5165	O	122.8	123.0	Buy		3,913,279	528	LSE
11:19:57	122.951	25000	O	122.8	123.0	Buy		3,908,114	527	LSE
11:18:57	123.0	5201	AT	122.8	123.0	Buy		3,883,114	526	LSE
11:18:57	123.0	4176	AT	122.8	123.0	Buy		3,877,913	525	LSE
11:18:48	123.0	24234	AT	122.8	123.0	Buy		3,873,737	524	LSE
11:18:48	123.0	24234	AT	122.8	123.0	Buy		3,849,503	523	LSE
11:18:48	123.0	4176	AT	122.8	123.0	Buy		3,825,269	522	LSE
11:18:48	123.0	28410	AT	122.8	123.0	Buy		3,821,093	521	LSE
11:17:17	123.0	4410	AT	122.8	123.0	Buy		3,792,683	520	LSE
11:17:17	123.0	2165	AT	122.8	123.0	Buy		3,788,273	519	LSE
11:17:12	122.951	2230	O	122.8	123.0	Buy		3,786,108	518	LSE
11:16:59	123.0	3215	O	122.8	123.0	Buy		3,783,878	517	LSE
11:16:57	122.914	2230	O	122.8	123.0	Buy		3,780,663	516	LSE
11:16:43	122.935	1204	O	122.8	123.0	Buy		3,778,433	515	LSE
11:15:59	122.8	522	AT	122.8	123.0	Sell		3,777,229	514	LSE
11:15:59	122.8	2538	AT	122.8	123.0	Sell		3,776,707	513	LSE
11:15:07	123.04	600	O	122.8	123.2	Buy		3,774,169	512	LSE
11:14:55	123.0	3200	AT	123.0	123.2	Sell		3,773,569	511	LSE
11:14:55	123.0	2890	AT	123.0	123.2	Sell		3,770,369	510	LSE
11:14:12	123.0	3851	O	122.8	123.2			3,767,479	509	LSE
11:14:11	123.0	3200	AT	123.0	123.2	Sell		3,763,628	508	LSE
11:14:11	123.0	544	AT	123.0	123.2	Sell		3,760,428	507	LSE
11:14:11	123.0	2900	AT	123.0	123.2	Sell		3,759,884	506	LSE
11:14:11	123.0	26135	O	123.0	123.2	Sell		3,756,984	505	LSE
11:14:11	123.0	26135	O	123.0	123.2	Sell		3,730,849	504	LSE
11:14:11	123.2	1085	AT	122.8	123.2	Buy		3,704,714	503	LSE
11:14:11	123.2	5032	AT	122.8	123.2	Buy		3,703,629	502	LSE
11:14:11	123.2	907	AT	122.8	123.2	Buy		3,698,597	501	LSE
11:13:21	123.0	2893	AT	123.0	123.2	Sell		3,697,690	500	LSE
11:13:21	123.0	3200	AT	123.0	123.4	Sell		3,694,797	499	LSE
11:13:21	123.0	2670	AT	123.0	123.4	Sell		3,691,597	498	LSE
11:13:21	123.0	2670	AT	123.0	123.4	Sell		3,688,927	497	LSE
11:13:16	123.0	50000	O	123.0	123.4	Sell		3,686,257	496	LSE
11:13:16	123.0	50000	O	123.0	123.4	Sell		3,636,257	495	LSE
11:12:52	123.2	2000	AT	123.2	123.4	Sell		3,586,257	494	LSE
11:12:49	123.2	50000	O	123.2	123.4	Sell		3,584,257	493	LSE
11:12:08	123.4	1749	AT	123.2	123.4	Buy		3,534,257	492	LSE
11:12:08	123.4	7001	AT	123.2	123.4	Buy		3,532,508	491	LSE
11:12:08	123.4	87	AT	123.0	123.4	Buy		3,525,507	490	LSE
11:12:08	123.4	4857	AT	123.0	123.4	Buy		3,525,420	489	LSE
11:11:14	123.4	308	AT	123.0	123.4	Buy		3,520,563	488	LSE
11:11:08	123.4	908	AT	123.0	123.4	Buy		3,520,255	487	LSE
11:11:08	123.4	908	AT	123.0	123.4	Buy		3,519,347	486	LSE
11:11:08	123.4	127	AT	123.0	123.4	Buy		3,518,439	485	LSE
11:11:08	123.4	781	AT	123.0	123.4	Buy		3,518,312	484	LSE
11:11:08	123.4	4418	AT	123.0	123.4	Buy		3,517,531	483	LSE
11:11:08	123.4	6582	AT	123.0	123.4	Buy		3,513,113	482	LSE
11:10:35	123.04	8127	O	122.8	123.4	Sell		3,506,531	481	LSE
11:09:44	123.4	29	AT	122.8	123.4	Buy		3,498,404	480	LSE
11:09:44	123.4	4594	AT	122.8	123.4	Buy		3,498,375	479	LSE
11:09:44	123.4	915	AT	122.8	123.4	Buy		3,493,781	478	LSE
11:09:44	123.4	6000	AT	122.8	123.4	Buy		3,492,866	477	LSE
11:09:44	123.4	3200	AT	122.8	123.4	Buy		3,486,866	476	LSE
11:09:25	123.04	8000	O	122.8	123.4	Sell		3,483,666	475	LSE
11:09:21	123.37	80	O	122.8	123.4	Buy		3,475,666	474	LSE
11:09:15	123.144	2300	O	122.8	123.4	Buy		3,475,586	473	LSE
11:09:06	123.2	1036	AT	122.6	123.2	Buy		3,473,286	472	LSE
11:09:06	123.2	15000	AT	122.6	123.2	Buy		3,472,250	471	LSE
11:09:06	123.0	5037	AT	122.6	123.0	Buy		3,457,250	470	LSE
11:09:06	123.0	3200	AT	122.6	123.0	Buy		3,452,213	469	LSE
11:09:04	122.8	3200	AT	122.4	122.8	Buy		3,449,013	468	LSE
11:09:02	122.6	9986	AT	122.4	122.6	Buy		3,445,813	467	LSE
11:09:02	122.6	542	AT	122.4	122.6	Buy		3,435,827	466	LSE
11:09:02	122.6	730	AT	122.4	122.6	Buy		3,435,285	465	LSE
11:09:02	122.6	3813	AT	122.4	122.6	Buy		3,434,555	464	LSE
11:08:57	122.4	21126	AT	122.4	122.6	Sell		3,430,742	463	LSE
11:08:56	122.551	5000	O	122.4	122.6	Buy		3,409,616	462	LSE
11:08:50	122.4	20863	O	122.4	122.6	Sell		3,404,616	461	LSE
11:08:20	122.515	1117	O	122.4	122.6	Buy		3,383,753	460	LSE
11:07:14	122.562	20000	O	122.4	122.6	Buy		3,382,636	459	LSE
11:07:13	122.514	1564	O	122.4	122.6	Buy		3,362,636	458	LSE
11:05:58	122.6	3018	O	122.4	122.6	Buy		3,361,072	457	LSE
11:05:49	122.6	8714	AT	122.4	122.6	Buy		3,358,054	456	LSE
11:05:49	122.6	5188	AT	122.4	122.6	Buy		3,349,340	455	LSE
11:05:49	122.6	1441	AT	122.4	122.6	Buy		3,344,152	454	LSE
11:05:18	122.6	3788	AT	122.4	122.6	Buy		3,342,711	453	LSE
11:05:14	122.514	1700	O	122.4	122.6	Buy		3,338,923	452	LSE
11:05:00	122.6	26282	O	122.4	122.6	Buy		3,337,223	451	LSE

Hicl Infrastructure

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions