GCP Infrastructure Investments Ltd (GCP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GCP Infrastructure Investments Ltd

Date Open High Low Close* Volume
02/03/2016 120.10p 120.26p 119.30p 119.70p 288676
01/03/2016 119.40p 120.50p 118.92p 120.50p 303262
29/02/2016 118.80p 119.80p 118.80p 119.20p 389722
26/02/2016 118.50p 119.50p 118.40p 119.10p 768366
25/02/2016 118.20p 118.75p 118.17p 118.60p 883703
24/02/2016 118.00p 118.99p 117.80p 118.90p 315305
23/02/2016 117.30p 118.40p 116.80p 118.00p 649529
22/02/2016 116.50p 117.80p 116.20p 117.60p 394472
19/02/2016 116.20p 117.30p 116.05p 116.80p 361825
18/02/2016 115.90p 116.65p 115.88p 115.90p 520446
17/02/2016 116.40p 117.00p 115.50p 116.20p 684724
16/02/2016 116.90p 117.00p 115.20p 115.20p 565055
15/02/2016 116.90p 117.20p 116.00p 116.00p 442269
12/02/2016 116.00p 117.00p 116.00p 116.30p 552258
11/02/2016 116.60p 117.40p 116.00p 116.00p 249934
10/02/2016 116.70p 117.80p 116.50p 116.60p 218492
09/02/2016 117.00p 117.98p 116.50p 116.50p 674855
08/02/2016 116.70p 117.50p 116.40p 116.80p 524905
05/02/2016 116.70p 117.40p 116.70p 116.70p 413322
04/02/2016 116.50p 117.40p 116.50p 116.90p 575181
03/02/2016 117.10p 117.10p 116.40p 116.40p 633007
02/02/2016 116.50p 117.30p 116.20p 116.50p 605862
01/02/2016 114.70p 116.30p 114.70p 116.00p 377633
29/01/2016 114.80p 115.30p 114.69p 115.00p 529988
28/01/2016 115.30p 115.40p 114.60p 114.90p 502343
27/01/2016 115.10p 115.90p 114.80p 114.80p 840535
26/01/2016 115.70p 115.90p 115.10p 115.40p 469510
25/01/2016 115.20p 115.80p 114.80p 115.30p 932712
22/01/2016 115.10p 115.60p 114.50p 114.80p 808574
21/01/2016 118.00p 118.00p 115.00p 115.50p 666242
20/01/2016 118.00p 118.45p 117.30p 117.60p 545555
19/01/2016 118.10p 118.40p 117.66p 117.80p 470882
18/01/2016 117.70p 118.30p 117.20p 117.40p 658387
15/01/2016 117.90p 118.50p 117.50p 117.80p 648910
14/01/2016 118.20p 118.20p 117.20p 117.90p 571606
13/01/2016 117.20p 118.04p 117.20p 117.40p 576287
12/01/2016 117.20p 118.20p 117.00p 117.70p 550552
11/01/2016 118.10p 118.25p 117.32p 117.80p 585155
08/01/2016 118.80p 119.00p 118.10p 118.10p 613082
07/01/2016 119.10p 119.25p 118.50p 118.50p 545746
06/01/2016 119.50p 120.00p 119.00p 119.00p 354313
05/01/2016 119.30p 119.90p 119.20p 119.30p 359665
04/01/2016 121.00p 121.17p 119.30p 119.50p 445628
31/12/2015 121.10p 121.10p 120.10p 120.10p 96823
30/12/2015 121.00p 121.25p 120.80p 121.10p 159705
29/12/2015 121.30p 121.40p 121.00p 121.30p 210157
24/12/2015 120.80p 121.40p 120.80p 121.40p 118990
23/12/2015 121.50p 121.50p 120.80p 121.40p 273035
22/12/2015 121.00p 121.40p 120.80p 120.90p 193613
21/12/2015 120.10p 121.10p 120.10p 120.70p 300885
18/12/2015 121.00p 121.00p 120.31p 121.00p 704441
17/12/2015 120.80p 120.82p 120.01p 120.40p 518373
16/12/2015 120.10p 120.40p 120.00p 120.00p 205942
15/12/2015 120.50p 120.70p 119.51p 119.80p 434823
14/12/2015 120.20p 120.44p 119.61p 120.30p 437493
11/12/2015 119.60p 119.90p 118.86p 119.50p 303192
10/12/2015 119.80p 119.90p 118.00p 119.00p 545200
09/12/2015 119.70p 120.08p 118.60p 119.50p 591483
08/12/2015 120.50p 120.50p 118.38p 119.00p 1778031
07/12/2015 120.50p 120.70p 118.90p 118.90p 1063900
04/12/2015 120.00p 120.25p 118.50p 118.50p 637947
03/12/2015 120.40p 120.40p 119.00p 119.00p 897168
02/12/2015 119.60p 120.60p 118.90p 119.80p 441271
01/12/2015 118.60p 119.30p 118.50p 118.60p 652053
30/11/2015 121.00p 121.00p 118.50p 118.50p 1834812
27/11/2015 122.80p 122.80p 121.00p 121.00p 408338
26/11/2015 122.80p 123.08p 122.20p 122.70p 403795
25/11/2015 122.70p 123.00p 122.68p 122.90p 451167
24/11/2015 122.90p 123.24p 122.60p 122.70p 342786
23/11/2015 122.70p 123.70p 122.70p 123.60p 549920
20/11/2015 122.30p 123.30p 122.30p 123.30p 454330
19/11/2015 122.60p 123.19p 122.00p 122.30p 244742
18/11/2015 122.30p 123.49p 122.30p 123.00p 550492
17/11/2015 123.80p 124.09p 122.60p 122.70p 398835
16/11/2015 123.20p 124.30p 123.20p 123.80p 425230
13/11/2015 124.10p 124.26p 123.09p 123.10p 354560
12/11/2015 123.90p 124.08p 123.20p 123.30p 221920
11/11/2015 123.20p 123.90p 123.20p 123.80p 267888
10/11/2015 123.90p 123.90p 123.50p 123.70p 190951
09/11/2015 123.60p 123.90p 123.00p 123.90p 281758
06/11/2015 123.70p 123.70p 122.90p 123.40p 485997
05/11/2015 122.30p 123.61p 122.12p 123.10p 808083
04/11/2015 122.20p 122.30p 121.50p 122.30p 449554
03/11/2015 121.40p 122.20p 121.40p 122.20p 384850
02/11/2015 122.00p 122.10p 121.10p 121.70p 363720
30/10/2015 121.00p 122.00p 121.00p 121.30p 283270
29/10/2015 121.50p 122.00p 120.80p 121.50p 322777
28/10/2015 119.70p 121.40p 119.70p 121.40p 694250
27/10/2015 119.90p 120.50p 119.23p 120.40p 355397
26/10/2015 120.30p 120.85p 119.20p 119.70p 707610
23/10/2015 119.60p 120.88p 119.60p 120.30p 770145
22/10/2015 120.00p 120.80p 119.60p 120.40p 212468
21/10/2015 122.50p 122.50p 121.92p 122.00p 434887
20/10/2015 121.50p 122.50p 121.50p 122.40p 165153
19/10/2015 121.50p 122.57p 121.50p 121.80p 491390
16/10/2015 122.60p 122.60p 121.50p 121.70p 439184
15/10/2015 121.80p 122.60p 121.50p 122.60p 815081
14/10/2015 121.30p 121.80p 121.30p 121.60p 1100494
13/10/2015 121.20p 121.50p 121.20p 121.30p 389128
12/10/2015 121.20p 121.70p 121.10p 121.30p 594675
09/10/2015 121.80p 121.80p 121.10p 121.50p 383635
08/10/2015 121.30p 121.90p 121.20p 121.30p 367811
07/10/2015 121.00p 121.99p 121.00p 121.60p 644317
06/10/2015 121.80p 121.93p 121.10p 121.30p 1167765
05/10/2015 121.40p 122.00p 121.22p 121.80p 230513
02/10/2015 120.70p 121.60p 120.63p 121.40p 232782
01/10/2015 120.90p 121.60p 120.40p 121.60p 627583
30/09/2015 120.50p 121.40p 120.06p 121.30p 323056
29/09/2015 120.50p 120.71p 119.87p 120.20p 594985
28/09/2015 121.00p 121.00p 119.80p 120.80p 403081
25/09/2015 121.20p 121.20p 120.45p 121.00p 390661
24/09/2015 121.00p 121.20p 120.00p 120.60p 340328
23/09/2015 120.10p 121.00p 119.75p 121.00p 369590
22/09/2015 120.50p 121.00p 119.60p 121.00p 534350
21/09/2015 120.20p 121.30p 120.19p 120.80p 893362
18/09/2015 120.00p 121.50p 119.50p 121.50p 950744
17/09/2015 118.90p 120.00p 118.90p 119.70p 330763
16/09/2015 119.00p 119.99p 118.90p 119.10p 353861
15/09/2015 119.50p 119.83p 119.20p 119.20p 198943
14/09/2015 119.50p 120.30p 119.32p 119.40p 326775
11/09/2015 119.90p 120.30p 119.20p 120.00p 1191360
10/09/2015 120.50p 120.50p 119.60p 119.70p 209649
09/09/2015 119.30p 120.50p 119.03p 120.20p 463721
08/09/2015 119.00p 120.00p 118.10p 120.00p 587861
07/09/2015 118.70p 118.80p 117.60p 118.70p 551412
04/09/2015 118.00p 118.70p 117.80p 118.00p 2453295
03/09/2015 118.50p 118.50p 117.70p 118.30p 196615
02/09/2015 118.50p 118.50p 117.60p 118.20p 282150
01/09/2015 117.90p 119.00p 117.90p 118.50p 220929
28/08/2015 118.40p 118.90p 117.60p 118.70p 416066
27/08/2015 117.50p 118.47p 117.50p 118.20p 342350
26/08/2015 117.30p 118.50p 117.00p 118.00p 597907
25/08/2015 117.00p 118.30p 116.90p 118.20p 604902
24/08/2015 118.00p 118.50p 116.50p 116.80p 582875
21/08/2015 119.10p 119.20p 118.00p 118.00p 321474
20/08/2015 119.00p 119.50p 118.60p 119.00p 243629
19/08/2015 119.60p 119.60p 118.50p 119.20p 526389
18/08/2015 119.20p 119.70p 119.10p 119.70p 862750
17/08/2015 118.70p 119.40p 118.46p 119.00p 260863
14/08/2015 118.20p 119.28p 118.20p 119.10p 586909
13/08/2015 118.50p 118.70p 118.30p 118.70p 252721
12/08/2015 118.00p 118.50p 117.60p 118.50p 882733
11/08/2015 118.00p 118.00p 117.50p 117.60p 319478
10/08/2015 117.70p 118.00p 117.30p 118.00p 310631
07/08/2015 117.20p 117.90p 117.10p 117.50p 355369
06/08/2015 117.70p 117.90p 117.40p 117.80p 258011
05/08/2015 117.80p 117.80p 117.30p 117.60p 332955
04/08/2015 117.00p 117.60p 117.00p 117.60p 291204
03/08/2015 117.40p 117.80p 117.20p 117.70p 264038
31/07/2015 117.30p 117.76p 115.99p 117.40p 828978
30/07/2015 117.00p 117.80p 116.60p 117.50p 594314
29/07/2015 117.00p 117.80p 117.00p 117.30p 1004296
28/07/2015 116.40p 117.80p 116.21p 117.70p 604420
27/07/2015 116.10p 116.40p 115.60p 116.40p 379336
24/07/2015 116.10p 116.10p 115.50p 115.60p 287287
23/07/2015 116.50p 116.50p 115.50p 115.90p 320357
22/07/2015 116.80p 117.90p 116.73p 117.60p 502991
21/07/2015 116.90p 117.46p 116.80p 116.80p 305075
20/07/2015 117.70p 117.70p 116.90p 116.90p 295865
17/07/2015 117.30p 117.74p 116.91p 117.40p 975120
16/07/2015 116.30p 118.00p 116.26p 117.70p 4818534
15/07/2015 116.00p 116.30p 115.50p 115.70p 497707
14/07/2015 116.20p 116.20p 115.70p 115.90p 486383
13/07/2015 115.10p 116.10p 115.00p 116.10p 309982
10/07/2015 114.90p 115.59p 114.80p 115.20p 414075
09/07/2015 115.20p 115.50p 114.80p 115.10p 396303
08/07/2015 115.70p 115.75p 114.99p 115.40p 579002
07/07/2015 116.00p 116.00p 115.36p 115.60p 506400
06/07/2015 115.90p 116.22p 115.20p 115.80p 565039
03/07/2015 116.50p 116.50p 115.70p 116.30p 692144
02/07/2015 115.50p 116.50p 114.98p 116.50p 7026462
01/07/2015 115.25p 115.25p 114.50p 115.25p 1147477
30/06/2015 115.25p 115.25p 114.50p 114.50p 564841
29/06/2015 115.00p 115.25p 114.50p 114.75p 657270
26/06/2015 114.75p 115.00p 114.50p 114.75p 289389
25/06/2015 115.00p 115.03p 114.50p 114.50p 233987
24/06/2015 115.25p 115.25p 114.50p 114.50p 485572
23/06/2015 115.25p 115.50p 114.75p 114.75p 495270
22/06/2015 115.00p 115.25p 114.75p 115.25p 189416
19/06/2015 115.00p 115.50p 114.75p 114.75p 2904973
18/06/2015 115.25p 115.95p 115.00p 115.50p 1005579
17/06/2015 115.75p 115.75p 115.00p 115.50p 311343
16/06/2015 116.00p 116.00p 115.18p 115.50p 993693
15/06/2015 116.25p 116.25p 115.03p 115.75p 645430
12/06/2015 115.50p 116.25p 115.50p 115.75p 441693
11/06/2015 116.25p 116.40p 114.75p 116.00p 1199703
10/06/2015 117.00p 117.40p 114.75p 115.75p 2467628
09/06/2015 116.25p 116.81p 115.75p 116.75p 548353
08/06/2015 116.75p 116.89p 116.00p 116.25p 481279
05/06/2015 116.75p 117.00p 115.88p 116.75p 244318
04/06/2015 116.50p 117.21p 115.50p 115.75p 619189
03/06/2015 117.25p 117.50p 116.50p 116.75p 722778
02/06/2015 117.75p 119.25p 117.25p 117.50p 343771
01/06/2015 119.75p 120.00p 118.25p 119.25p 251490
29/05/2015 119.50p 119.64p 118.00p 118.25p 299521
28/05/2015 120.00p 120.25p 119.18p 119.75p 176424
27/05/2015 120.00p 120.25p 119.51p 120.25p 188898
26/05/2015 119.50p 119.74p 119.00p 119.00p 291119
22/05/2015 119.75p 120.00p 119.25p 119.50p 530671
21/05/2015 119.25p 119.99p 119.00p 119.75p 272173

*Close Price adjusted for both dividends and splits