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
02/05/2019 127.00p 128.80p 126.75p 128.80p 576926
01/05/2019 130.00p 130.13p 129.47p 130.00p 501743
30/04/2019 129.20p 130.00p 128.90p 130.00p 896902
29/04/2019 127.40p 129.60p 127.40p 129.40p 543758
26/04/2019 128.20p 129.00p 125.00p 129.00p 750419
25/04/2019 127.00p 128.60p 127.00p 127.80p 940658
24/04/2019 125.20p 128.05p 125.20p 128.00p 697545
23/04/2019 126.60p 128.11p 125.00p 127.00p 1596361
18/04/2019 126.00p 127.60p 126.00p 127.20p 773895
17/04/2019 126.40p 126.80p 126.00p 126.60p 519740
16/04/2019 124.00p 127.34p 124.00p 126.80p 1047706
15/04/2019 126.80p 126.80p 124.51p 125.40p 1490018
12/04/2019 126.80p 126.80p 124.86p 125.00p 651317
11/04/2019 126.80p 126.80p 124.56p 125.00p 833564
10/04/2019 126.60p 126.60p 124.60p 124.80p 3272034
09/04/2019 125.20p 125.84p 124.20p 124.80p 1397995
08/04/2019 126.00p 126.49p 125.20p 125.60p 1124032
05/04/2019 126.60p 127.44p 125.80p 126.00p 578610
04/04/2019 126.00p 126.60p 125.84p 126.00p 1072405
03/04/2019 125.80p 126.40p 125.80p 126.40p 1240047
02/04/2019 125.80p 126.40p 125.40p 125.80p 1634181
01/04/2019 126.40p 126.96p 125.50p 125.60p 1229933
29/03/2019 127.20p 127.68p 126.20p 126.20p 636632
28/03/2019 127.40p 127.40p 126.60p 126.60p 1481880
27/03/2019 127.00p 127.75p 126.20p 126.80p 2765852
26/03/2019 126.60p 127.65p 126.60p 126.60p 833485
25/03/2019 127.00p 127.60p 126.20p 126.60p 911795
22/03/2019 127.60p 127.60p 127.00p 127.00p 776175
21/03/2019 127.60p 127.80p 126.96p 127.80p 567390
20/03/2019 127.40p 127.89p 126.40p 127.40p 361866
19/03/2019 127.00p 128.00p 126.20p 127.60p 724526
18/03/2019 127.00p 128.00p 126.80p 127.20p 719219
15/03/2019 128.00p 128.60p 127.20p 127.60p 1022772
14/03/2019 128.80p 128.80p 127.20p 127.20p 1756038
13/03/2019 127.00p 127.60p 126.82p 127.20p 960355
12/03/2019 127.00p 128.00p 127.00p 128.00p 1013093
11/03/2019 128.40p 128.54p 126.80p 127.40p 762133
08/03/2019 127.40p 128.30p 126.80p 127.40p 1324463
07/03/2019 127.60p 128.85p 127.20p 127.60p 1147415
06/03/2019 127.40p 129.67p 127.40p 127.60p 1141235
05/03/2019 128.60p 128.80p 128.40p 128.60p 806120
04/03/2019 129.00p 129.20p 128.20p 128.40p 702101
01/03/2019 129.00p 129.00p 128.02p 128.80p 564981
28/02/2019 128.60p 128.80p 128.40p 128.60p 1050959
27/02/2019 127.40p 129.00p 127.40p 128.60p 707857
26/02/2019 128.80p 129.00p 127.70p 128.80p 1433610
25/02/2019 128.00p 129.65p 127.80p 128.60p 440106
22/02/2019 128.60p 128.60p 127.58p 128.40p 1018070
21/02/2019 127.00p 129.18p 127.00p 128.20p 915967
20/02/2019 129.00p 129.60p 127.00p 128.20p 1547756
19/02/2019 130.40p 130.60p 129.03p 129.40p 1896368
18/02/2019 129.00p 130.80p 128.80p 130.80p 1089080
15/02/2019 128.60p 129.60p 127.44p 129.00p 2868347
14/02/2019 128.20p 128.61p 127.20p 127.80p 1087270
13/02/2019 129.00p 129.40p 128.20p 128.40p 789319
12/02/2019 127.80p 130.80p 126.92p 128.80p 1219778
11/02/2019 125.80p 128.00p 125.80p 127.80p 902711
08/02/2019 128.00p 128.00p 126.40p 127.20p 701228
07/02/2019 126.40p 127.46p 126.20p 127.00p 497577
06/02/2019 127.80p 127.80p 127.32p 127.60p 549942
05/02/2019 127.80p 128.00p 127.16p 128.00p 1427516
04/02/2019 127.00p 127.66p 125.80p 127.60p 891150
01/02/2019 126.40p 127.37p 125.86p 126.60p 1043713
31/01/2019 126.80p 126.80p 125.20p 126.00p 792203
30/01/2019 127.40p 128.00p 126.40p 128.00p 551665
29/01/2019 128.00p 128.15p 127.40p 127.80p 579888
28/01/2019 126.40p 128.10p 126.40p 127.80p 946715
25/01/2019 127.40p 127.40p 126.70p 127.20p 838901
24/01/2019 127.00p 127.20p 126.60p 127.00p 580249
23/01/2019 128.20p 128.20p 126.22p 127.00p 827373
22/01/2019 126.80p 127.00p 126.40p 126.80p 1441933
21/01/2019 128.60p 128.60p 126.60p 126.80p 527649
18/01/2019 127.60p 129.00p 127.00p 128.40p 3716688
17/01/2019 127.20p 127.60p 126.80p 127.60p 490876
16/01/2019 126.80p 127.80p 126.20p 127.80p 1515829
15/01/2019 127.60p 128.20p 126.60p 126.60p 907536
14/01/2019 129.40p 129.40p 127.40p 129.40p 1001947
11/01/2019 129.40p 129.40p 127.80p 128.80p 1667054
10/01/2019 127.20p 129.80p 126.49p 129.80p 1011549
09/01/2019 126.60p 127.40p 126.10p 127.40p 921082
08/01/2019 126.20p 127.00p 125.80p 126.00p 464780
07/01/2019 126.00p 126.96p 125.50p 126.00p 607424
04/01/2019 127.00p 127.74p 126.20p 126.80p 936666
03/01/2019 126.60p 128.00p 126.60p 127.60p 1056835
02/01/2019 125.40p 127.20p 125.40p 127.20p 590326
31/12/2018 126.20p 127.20p 126.17p 127.20p 164068
28/12/2018 126.80p 127.06p 126.20p 126.80p 820343
27/12/2018 126.40p 126.71p 125.51p 126.60p 309903
24/12/2018 126.00p 126.49p 125.57p 126.20p 200868
21/12/2018 124.40p 126.80p 124.20p 126.80p 1643442
20/12/2018 122.60p 125.20p 122.60p 125.00p 1124229
19/12/2018 124.60p 124.88p 123.40p 123.40p 1107042
18/12/2018 123.00p 124.80p 122.52p 123.80p 1204363
17/12/2018 123.00p 123.00p 122.39p 122.60p 1031190
14/12/2018 122.20p 122.93p 122.20p 122.60p 346106
13/12/2018 123.80p 124.00p 122.40p 122.40p 1257193
12/12/2018 123.40p 123.85p 122.60p 123.60p 1240159
11/12/2018 122.20p 124.57p 122.20p 123.20p 829630
10/12/2018 123.20p 124.29p 122.40p 122.40p 1080207
07/12/2018 123.20p 124.38p 123.20p 123.20p 1407191
06/12/2018 124.20p 126.00p 123.40p 124.40p 624064
05/12/2018 124.60p 125.14p 124.00p 124.60p 705121
04/12/2018 125.40p 126.25p 124.60p 124.60p 659493
03/12/2018 126.20p 126.50p 125.75p 126.00p 1366925
30/11/2018 127.00p 127.26p 125.45p 126.40p 1929264
29/11/2018 125.00p 125.80p 125.00p 125.80p 2883995
28/11/2018 125.80p 126.00p 125.00p 125.00p 1854645
27/11/2018 126.40p 126.40p 126.00p 126.00p 560819
26/11/2018 126.60p 127.24p 126.20p 126.40p 464790
23/11/2018 126.60p 127.03p 126.20p 126.60p 490333
22/11/2018 126.40p 127.46p 126.30p 127.00p 824002
21/11/2018 126.00p 127.54p 126.00p 126.80p 980096
20/11/2018 126.00p 127.24p 125.66p 126.00p 1556600
19/11/2018 126.00p 126.60p 125.60p 125.60p 896969
16/11/2018 126.60p 127.00p 125.40p 125.40p 1128979
15/11/2018 126.00p 127.40p 125.40p 127.40p 934352
14/11/2018 127.40p 127.41p 126.60p 127.40p 682415
13/11/2018 127.00p 127.40p 126.20p 127.00p 1613220
12/11/2018 125.80p 127.00p 125.80p 126.80p 556980
09/11/2018 126.60p 126.60p 125.80p 126.20p 908857
08/11/2018 126.20p 126.20p 125.60p 126.20p 1011605
07/11/2018 125.40p 125.80p 125.40p 125.80p 1239022
06/11/2018 124.60p 126.00p 124.60p 125.60p 1269881
05/11/2018 124.20p 126.80p 124.20p 126.80p 1303080
02/11/2018 125.80p 125.80p 124.40p 125.00p 996587
01/11/2018 123.60p 125.48p 123.60p 125.40p 1196251
31/10/2018 126.20p 126.46p 125.40p 125.40p 1059789
30/10/2018 125.40p 126.03p 125.40p 125.40p 673828
29/10/2018 125.80p 126.40p 125.20p 125.20p 538910
26/10/2018 126.00p 126.80p 125.55p 126.40p 839135
25/10/2018 126.00p 126.64p 125.73p 126.40p 867332
24/10/2018 125.80p 126.32p 125.80p 126.20p 547502
23/10/2018 125.40p 126.20p 125.40p 125.80p 788175
22/10/2018 124.60p 126.60p 124.60p 126.60p 1167460
19/10/2018 125.80p 126.14p 124.60p 125.80p 803614
18/10/2018 125.80p 126.00p 125.06p 126.00p 773825
17/10/2018 123.80p 126.02p 123.80p 125.60p 1208727
16/10/2018 124.40p 125.18p 123.80p 125.00p 529623
15/10/2018 124.60p 126.29p 124.58p 124.60p 923395
12/10/2018 125.20p 126.14p 124.80p 125.00p 489922
11/10/2018 124.20p 126.00p 124.20p 124.40p 2744825
10/10/2018 125.60p 126.80p 125.40p 125.60p 2020678
09/10/2018 125.80p 126.21p 125.38p 125.60p 775008
08/10/2018 126.20p 126.25p 125.00p 125.00p 949821
05/10/2018 125.40p 125.81p 125.39p 125.80p 542917
04/10/2018 125.20p 126.54p 125.20p 125.80p 899258
03/10/2018 126.00p 126.46p 125.80p 126.00p 1405808
02/10/2018 126.40p 126.45p 125.20p 126.00p 581595
01/10/2018 125.40p 126.51p 124.88p 125.00p 990200
28/09/2018 124.80p 125.41p 124.40p 124.40p 533032
27/09/2018 125.00p 125.63p 124.40p 125.00p 1433325
26/09/2018 125.00p 125.21p 124.40p 124.40p 703486
25/09/2018 126.00p 126.00p 124.64p 125.20p 704560
24/09/2018 124.80p 125.80p 124.27p 124.80p 959889
21/09/2018 126.00p 126.00p 124.40p 124.40p 1978209
20/09/2018 125.20p 126.00p 125.10p 125.80p 2950312
19/09/2018 125.00p 125.70p 124.76p 125.60p 1978406
18/09/2018 124.40p 126.00p 124.40p 126.00p 760026
17/09/2018 124.40p 125.40p 124.40p 124.80p 281108
14/09/2018 124.80p 125.59p 124.26p 125.00p 1103691
13/09/2018 123.40p 125.20p 123.40p 125.00p 608580
12/09/2018 124.00p 125.00p 122.80p 125.00p 550910
11/09/2018 123.60p 124.63p 123.10p 123.60p 564710
10/09/2018 123.80p 123.80p 121.64p 123.40p 718297
07/09/2018 123.00p 124.20p 122.10p 124.00p 865558
06/09/2018 123.40p 124.20p 123.00p 123.20p 452732
05/09/2018 123.60p 123.79p 123.26p 123.40p 481487
04/09/2018 123.00p 124.00p 123.00p 123.60p 939099
03/09/2018 124.00p 124.22p 123.00p 123.80p 807378
31/08/2018 123.20p 124.20p 123.14p 123.40p 1723646
30/08/2018 124.20p 124.20p 123.00p 124.00p 488635
29/08/2018 124.00p 124.20p 123.60p 123.60p 795240
28/08/2018 123.80p 124.00p 123.60p 124.00p 399006
24/08/2018 123.40p 124.00p 123.40p 123.40p 530579
23/08/2018 124.00p 124.00p 123.20p 123.60p 621066
22/08/2018 123.20p 124.30p 123.12p 124.00p 351180
21/08/2018 123.20p 124.00p 123.15p 123.60p 430886
20/08/2018 123.80p 124.00p 123.20p 123.40p 557483
17/08/2018 122.80p 123.68p 122.80p 123.20p 1641528
16/08/2018 123.40p 123.71p 122.80p 123.00p 872421
15/08/2018 123.00p 123.60p 123.00p 123.40p 923333
14/08/2018 124.00p 124.00p 123.20p 123.20p 397934
13/08/2018 123.20p 123.80p 123.00p 123.20p 585978
10/08/2018 121.60p 124.20p 121.60p 123.80p 832590
09/08/2018 121.60p 123.20p 121.20p 122.40p 946850
08/08/2018 123.60p 123.60p 122.20p 122.40p 654168
07/08/2018 123.80p 124.00p 122.60p 122.60p 734555
06/08/2018 123.40p 123.80p 122.92p 123.40p 1805506
03/08/2018 122.60p 123.31p 122.10p 122.80p 1226639
02/08/2018 122.60p 123.20p 122.40p 122.40p 896264
01/08/2018 122.00p 123.20p 122.00p 122.80p 748613
31/07/2018 121.60p 123.40p 121.60p 122.60p 1561970
30/07/2018 122.80p 123.00p 121.60p 123.00p 1165517
27/07/2018 122.20p 122.80p 121.48p 122.40p 811969
26/07/2018 122.20p 122.41p 120.20p 122.20p 423061
25/07/2018 122.80p 123.50p 122.40p 122.40p 911825
24/07/2018 123.00p 123.20p 122.50p 123.00p 845290
23/07/2018 121.60p 123.54p 121.60p 122.80p 728201
20/07/2018 121.60p 123.87p 121.60p 123.20p 1043490
19/07/2018 121.80p 123.00p 121.80p 122.40p 1253622

*Close Price adjusted for both dividends and splits