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
02/12/2020 110.00p 111.40p 109.94p 111.00p 1195826
01/12/2020 108.60p 112.00p 107.80p 111.00p 1054101
30/11/2020 108.20p 110.00p 107.30p 109.60p 1380285
27/11/2020 110.40p 110.60p 105.40p 107.80p 3290259
26/11/2020 109.00p 110.60p 108.80p 110.20p 668591
25/11/2020 111.00p 111.20p 109.49p 109.60p 1750243
24/11/2020 111.60p 112.00p 109.76p 111.00p 1223001
23/11/2020 112.00p 112.00p 109.80p 111.20p 986831
20/11/2020 110.60p 112.00p 109.40p 112.00p 948918
19/11/2020 110.60p 111.00p 109.20p 110.60p 826242
18/11/2020 110.40p 111.40p 110.40p 111.20p 744735
17/11/2020 111.00p 112.00p 108.20p 110.00p 7801444
16/11/2020 111.00p 112.00p 110.20p 111.00p 1344051
13/11/2020 110.80p 112.00p 109.00p 110.00p 1224530
12/11/2020 112.00p 112.20p 110.20p 111.80p 1755266
10/11/2020 106.80p 107.60p 106.80p 107.00p 755026
09/11/2020 107.80p 108.00p 106.80p 106.80p 1275706
06/11/2020 108.00p 108.00p 106.80p 107.00p 695379
05/11/2020 109.00p 109.40p 106.80p 106.80p 700513
04/11/2020 108.00p 110.00p 108.00p 109.20p 503595
03/11/2020 109.40p 109.84p 108.20p 109.20p 417230
02/11/2020 110.20p 110.20p 107.00p 108.60p 818937
30/10/2020 109.80p 110.86p 109.40p 110.00p 561241
29/10/2020 111.00p 112.80p 109.00p 110.20p 799421
28/10/2020 112.40p 113.60p 110.60p 110.60p 715329
27/10/2020 113.00p 114.60p 112.40p 112.40p 362250
26/10/2020 114.60p 116.00p 113.60p 113.60p 484250
23/10/2020 116.20p 116.20p 113.80p 115.00p 1510494
22/10/2020 113.80p 115.20p 113.47p 114.40p 833142
21/10/2020 114.00p 115.40p 113.13p 114.40p 532281
20/10/2020 113.60p 114.51p 112.49p 113.20p 439610
19/10/2020 115.40p 116.20p 112.58p 114.00p 399064
16/10/2020 115.80p 115.80p 113.39p 113.40p 871819
15/10/2020 112.60p 116.80p 112.20p 116.80p 1067789
14/10/2020 114.80p 115.60p 112.20p 113.60p 1284796
13/10/2020 115.00p 115.68p 112.80p 112.80p 886548
12/10/2020 115.40p 115.80p 114.00p 114.60p 1160501
09/10/2020 116.80p 116.80p 115.00p 115.00p 1452556
08/10/2020 116.40p 116.68p 115.40p 115.40p 670254
07/10/2020 116.80p 116.91p 116.33p 116.60p 739503
06/10/2020 117.00p 117.00p 116.40p 116.60p 345039
05/10/2020 117.00p 117.21p 115.40p 116.60p 610143
02/10/2020 115.20p 116.40p 114.60p 116.40p 519952
01/10/2020 115.80p 116.80p 114.52p 115.00p 1286283
30/09/2020 115.20p 116.60p 115.20p 116.60p 631750
29/09/2020 116.80p 116.80p 115.40p 115.40p 2196834
28/09/2020 117.00p 117.00p 115.37p 116.00p 436075
25/09/2020 114.00p 116.80p 113.62p 115.20p 416875
24/09/2020 113.80p 115.60p 113.80p 114.00p 876152
23/09/2020 115.20p 116.80p 113.60p 114.00p 744009
22/09/2020 115.40p 116.40p 114.60p 114.60p 813843
21/09/2020 115.60p 117.60p 115.40p 115.40p 1249605
18/09/2020 116.00p 116.79p 115.71p 116.00p 2092206
17/09/2020 115.80p 116.76p 115.68p 116.00p 641393
16/09/2020 115.80p 117.20p 115.60p 116.00p 1373389
15/09/2020 117.00p 117.09p 115.40p 115.80p 772376
14/09/2020 117.60p 117.89p 116.20p 117.00p 203994
11/09/2020 117.00p 117.27p 115.05p 116.40p 571240
10/09/2020 118.20p 119.20p 115.67p 116.00p 755114
09/09/2020 121.00p 121.18p 117.00p 117.00p 460636
08/09/2020 119.80p 121.38p 118.40p 119.00p 432331
07/09/2020 122.00p 122.00p 119.05p 120.40p 692069
04/09/2020 119.20p 121.60p 119.00p 120.80p 228028
03/09/2020 120.40p 121.80p 117.80p 119.20p 462906
02/09/2020 121.00p 121.60p 120.00p 120.00p 528729
01/09/2020 118.80p 121.00p 118.80p 120.80p 339936
28/08/2020 118.60p 121.00p 118.60p 121.00p 478720
27/08/2020 118.80p 119.00p 118.20p 119.00p 384337
26/08/2020 118.40p 119.00p 118.00p 119.00p 462420
25/08/2020 118.60p 119.86p 118.20p 118.20p 460415
24/08/2020 119.80p 120.00p 118.40p 119.60p 555165
21/08/2020 117.40p 118.80p 115.90p 118.80p 423379
20/08/2020 115.00p 117.80p 115.00p 117.00p 1064498
19/08/2020 117.00p 117.40p 116.40p 117.00p 576341
14/08/2020 116.40p 116.40p 115.40p 116.00p 299962
13/08/2020 115.80p 116.60p 115.60p 115.80p 181655
12/08/2020 115.60p 116.20p 115.35p 116.20p 843288
11/08/2020 116.00p 117.00p 115.60p 115.60p 548278
10/08/2020 117.40p 117.40p 115.65p 117.00p 374906
07/08/2020 116.20p 117.20p 115.42p 116.40p 600051
06/08/2020 117.00p 117.89p 115.60p 115.60p 275356
05/08/2020 116.40p 117.40p 115.99p 117.40p 491688
04/08/2020 115.60p 117.05p 115.60p 117.00p 331123
03/08/2020 115.80p 116.00p 115.00p 115.60p 490243
31/07/2020 115.20p 116.82p 115.20p 115.60p 560649
30/07/2020 118.00p 118.00p 115.20p 116.40p 531800
29/07/2020 119.20p 120.00p 118.60p 118.60p 793726
28/07/2020 119.60p 120.00p 118.50p 119.40p 1022468
27/07/2020 117.60p 119.87p 117.40p 118.40p 1257403
24/07/2020 116.20p 118.20p 116.20p 117.80p 816943
23/07/2020 115.40p 117.26p 115.00p 116.40p 819770
22/07/2020 116.00p 116.60p 115.00p 115.00p 540556
21/07/2020 114.20p 115.68p 113.89p 115.40p 1047804
20/07/2020 112.20p 114.42p 111.80p 114.20p 3551171
17/07/2020 113.00p 113.40p 111.60p 112.40p 513432
16/07/2020 112.40p 113.40p 111.60p 112.60p 609130
14/07/2020 113.20p 115.00p 113.20p 114.20p 1091982
13/07/2020 114.80p 115.00p 113.67p 114.20p 1039142
10/07/2020 112.40p 114.40p 112.40p 114.40p 1320947
09/07/2020 113.40p 113.68p 113.00p 113.20p 599830
08/07/2020 113.00p 113.80p 112.46p 113.20p 569383
07/07/2020 113.60p 114.06p 112.50p 113.40p 635462
06/07/2020 114.20p 115.00p 113.20p 115.00p 817153
03/07/2020 113.80p 114.00p 113.00p 113.00p 1040045
02/07/2020 114.20p 114.22p 112.60p 112.60p 561004
01/07/2020 111.80p 113.60p 111.41p 113.60p 439352
30/06/2020 111.80p 113.30p 111.61p 112.20p 730107
29/06/2020 112.20p 113.48p 110.00p 112.40p 1000678
26/06/2020 113.00p 113.59p 112.00p 112.00p 695924
25/06/2020 114.00p 114.00p 112.00p 112.60p 592351
24/06/2020 113.00p 113.73p 112.60p 112.80p 1611997
23/06/2020 114.40p 115.00p 113.80p 114.00p 1382642
22/06/2020 113.60p 114.41p 113.00p 114.00p 1494338
19/06/2020 114.20p 114.47p 113.45p 113.80p 1946514
18/06/2020 114.20p 114.40p 112.60p 114.20p 619425
17/06/2020 113.40p 114.20p 112.07p 113.60p 1221458
16/06/2020 113.40p 114.23p 112.01p 113.60p 609523
15/06/2020 111.20p 112.87p 110.02p 112.00p 801620
12/06/2020 111.80p 114.00p 110.80p 111.40p 2734398
11/06/2020 110.80p 113.10p 110.80p 111.80p 664796
10/06/2020 114.00p 114.20p 111.60p 113.00p 3048037
09/06/2020 113.60p 115.20p 113.52p 114.00p 915309
08/06/2020 114.20p 114.40p 113.10p 114.00p 2381286
05/06/2020 114.80p 114.86p 113.40p 114.00p 1328806
04/06/2020 112.60p 114.60p 112.60p 113.20p 1331765
03/06/2020 111.00p 114.40p 111.00p 113.00p 1523261
02/06/2020 116.00p 116.00p 113.00p 113.00p 1096201
29/05/2020 117.60p 117.60p 114.80p 114.80p 1247356
28/05/2020 119.00p 119.00p 115.00p 119.00p 657777
27/05/2020 118.00p 119.80p 117.20p 118.00p 618276
26/05/2020 117.00p 120.00p 116.20p 118.00p 847763
25/05/2020 113.20p 117.40p 112.00p 116.80p 789188
22/05/2020 113.20p 117.40p 112.00p 116.80p 789188
21/05/2020 112.00p 114.60p 111.89p 114.60p 1148843
20/05/2020 111.40p 114.20p 111.20p 111.60p 648361
19/05/2020 113.40p 113.69p 111.00p 112.40p 415831
18/05/2020 111.40p 114.00p 110.62p 113.80p 1620062
15/05/2020 110.80p 110.80p 107.40p 109.00p 1055227
14/05/2020 110.60p 110.60p 105.00p 108.40p 1533838
13/05/2020 109.20p 110.80p 109.20p 109.60p 712259
12/05/2020 109.80p 112.00p 109.00p 110.00p 989814
11/05/2020 111.40p 111.70p 109.20p 109.20p 1071888
08/05/2020 114.00p 114.20p 110.20p 110.20p 738563
07/05/2020 114.00p 114.20p 110.20p 110.20p 738563
06/05/2020 115.20p 115.20p 113.40p 114.20p 1576179
05/05/2020 115.80p 116.20p 112.40p 114.80p 3929836
04/05/2020 112.00p 115.35p 112.00p 115.00p 810517
01/05/2020 115.00p 116.98p 111.60p 115.40p 1172125
30/04/2020 117.80p 118.84p 115.00p 115.00p 841352
29/04/2020 118.80p 118.80p 116.43p 118.00p 952826
28/04/2020 115.20p 119.00p 115.20p 118.00p 787017
27/04/2020 115.80p 117.80p 115.20p 116.80p 875868
24/04/2020 115.40p 115.79p 112.80p 114.40p 1086526
23/04/2020 113.20p 116.83p 112.05p 116.00p 892692
22/04/2020 113.60p 114.60p 110.20p 114.20p 627289
21/04/2020 115.00p 116.60p 112.40p 113.80p 861304
20/04/2020 115.60p 116.60p 113.94p 114.60p 1771481
17/04/2020 116.40p 116.40p 113.00p 113.00p 1654828
16/04/2020 116.60p 116.60p 113.00p 113.00p 1232805
15/04/2020 117.40p 120.05p 114.00p 116.00p 699680
14/04/2020 120.00p 120.88p 117.79p 119.00p 929959
09/04/2020 121.20p 121.20p 118.00p 121.00p 1043567
08/04/2020 117.00p 121.00p 115.20p 121.00p 996507
07/04/2020 115.80p 121.00p 114.28p 119.40p 2097936
06/04/2020 115.20p 116.80p 110.20p 116.80p 1341009
03/04/2020 114.20p 115.00p 110.00p 112.40p 1053439
02/04/2020 114.00p 114.80p 112.60p 112.80p 817893
01/04/2020 112.40p 116.00p 110.20p 116.00p 1355944
31/03/2020 106.00p 113.00p 104.40p 113.00p 1660567
30/03/2020 104.60p 109.00p 102.60p 109.00p 2061521
27/03/2020 102.20p 105.60p 102.20p 105.60p 1865123
26/03/2020 107.00p 107.54p 102.00p 103.00p 5375748
25/03/2020 107.60p 110.00p 100.00p 106.40p 1655757
24/03/2020 96.00p 105.40p 96.00p 105.00p 1391404
23/03/2020 93.60p 95.70p 91.89p 93.00p 3484333
20/03/2020 80.00p 97.60p 79.12p 97.00p 4887432
19/03/2020 86.10p 86.48p 76.50p 76.70p 3778552
18/03/2020 104.00p 105.98p 85.80p 85.80p 2070238
17/03/2020 114.60p 114.80p 103.80p 103.80p 2086460
16/03/2020 118.00p 118.00p 110.60p 111.00p 1809150
13/03/2020 118.60p 120.60p 114.98p 115.80p 1303124
12/03/2020 118.80p 119.57p 113.40p 118.00p 1842902
11/03/2020 118.00p 122.40p 118.00p 121.00p 974384
10/03/2020 119.80p 120.80p 117.80p 117.80p 947554
09/03/2020 120.60p 120.80p 117.80p 118.20p 1577123
06/03/2020 121.80p 123.55p 120.89p 121.60p 690488
05/03/2020 124.60p 124.60p 122.75p 123.20p 833291
04/03/2020 123.40p 126.20p 122.80p 123.80p 1883297
03/03/2020 120.40p 123.40p 120.23p 123.00p 1735348
02/03/2020 118.40p 120.40p 118.10p 120.00p 1774949
28/02/2020 117.80p 118.60p 112.20p 117.60p 3704475
27/02/2020 119.00p 120.50p 117.00p 117.00p 2958536
26/02/2020 121.00p 121.00p 119.20p 119.20p 2096393
25/02/2020 123.40p 123.40p 120.20p 120.20p 1583135
24/02/2020 123.80p 124.42p 122.20p 122.20p 860177
21/02/2020 124.80p 125.31p 123.60p 123.60p 5060230
20/02/2020 126.00p 126.60p 124.80p 124.80p 908487
19/02/2020 125.80p 126.00p 124.77p 125.60p 1047770
18/02/2020 125.20p 125.80p 124.70p 125.80p 1015149
17/02/2020 125.20p 127.20p 125.20p 125.60p 2191782

*Close Price adjusted for both dividends and splits