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
19/01/2017 125.20p 125.20p 124.00p 125.00p 649161
18/01/2017 124.80p 125.00p 123.87p 125.00p 367311
17/01/2017 124.50p 125.00p 123.90p 124.80p 350204
16/01/2017 123.00p 125.00p 123.00p 124.90p 594518
13/01/2017 123.00p 124.98p 123.00p 124.30p 819683
12/01/2017 124.90p 125.10p 123.70p 124.20p 405163
11/01/2017 124.50p 124.80p 123.50p 124.70p 671238
10/01/2017 124.50p 124.80p 124.09p 124.40p 1812508
09/01/2017 124.00p 124.50p 123.21p 124.00p 775555
06/01/2017 124.10p 124.40p 123.00p 123.40p 537736
05/01/2017 123.00p 124.40p 123.00p 123.80p 804661
04/01/2017 123.10p 124.70p 123.00p 123.60p 977968
03/01/2017 122.20p 124.58p 122.20p 123.50p 608240
30/12/2016 123.00p 123.78p 122.80p 123.00p 236273
29/12/2016 122.90p 123.25p 122.20p 123.00p 391052
28/12/2016 122.90p 123.70p 122.00p 122.80p 957068
23/12/2016 122.60p 123.32p 122.00p 122.95p 155205
22/12/2016 124.00p 124.00p 122.00p 122.70p 513997
21/12/2016 123.80p 123.80p 122.00p 122.00p 573822
20/12/2016 123.80p 124.30p 123.10p 123.80p 436764
19/12/2016 124.30p 124.49p 123.00p 123.50p 415586
16/12/2016 125.10p 125.30p 123.00p 123.00p 2356376
15/12/2016 125.70p 125.70p 124.43p 124.80p 1547874
14/12/2016 125.30p 125.53p 124.60p 124.60p 681089
13/12/2016 125.90p 125.90p 125.00p 125.20p 690314
12/12/2016 125.30p 126.00p 124.60p 125.00p 741938
09/12/2016 124.00p 125.20p 124.00p 124.80p 528022
08/12/2016 123.50p 124.81p 123.50p 124.40p 985656
07/12/2016 123.00p 124.80p 122.68p 124.70p 808981
06/12/2016 123.00p 124.00p 122.60p 123.00p 521000
05/12/2016 123.00p 124.31p 122.70p 123.30p 487193
02/12/2016 123.40p 123.40p 122.80p 123.10p 951966
01/12/2016 125.00p 125.00p 123.00p 123.20p 940735
30/11/2016 125.00p 125.00p 123.50p 123.70p 823680
29/11/2016 125.50p 125.50p 123.60p 124.00p 854853
28/11/2016 124.30p 124.50p 123.14p 123.50p 1015427
25/11/2016 124.50p 124.68p 124.00p 124.00p 1026101
24/11/2016 125.80p 125.80p 124.00p 124.50p 1041474
23/11/2016 126.00p 126.60p 125.30p 125.70p 833422
22/11/2016 126.20p 126.29p 125.50p 126.20p 519033
21/11/2016 127.50p 128.50p 125.80p 126.00p 601092
18/11/2016 128.00p 129.00p 125.00p 127.10p 1589600
17/11/2016 130.90p 133.00p 130.50p 132.50p 530228
16/11/2016 130.40p 131.32p 130.16p 131.00p 791875
15/11/2016 131.40p 131.70p 130.40p 131.70p 754715
14/11/2016 131.10p 131.60p 130.08p 131.00p 320764
11/11/2016 131.70p 132.10p 130.50p 132.00p 434420
10/11/2016 129.50p 133.00p 129.32p 131.90p 710421
09/11/2016 128.20p 130.30p 127.70p 130.30p 349323
08/11/2016 128.90p 129.50p 127.80p 128.40p 574422
07/11/2016 129.50p 129.70p 128.06p 129.10p 442789
04/11/2016 130.90p 130.90p 128.00p 129.60p 339970
03/11/2016 130.00p 130.80p 128.10p 130.00p 411504
02/11/2016 128.40p 130.40p 128.40p 129.50p 301625
01/11/2016 128.90p 130.00p 128.10p 128.30p 331110
31/10/2016 129.70p 131.24p 128.00p 128.60p 940548
28/10/2016 129.40p 131.90p 129.40p 131.30p 364912
27/10/2016 129.00p 130.00p 128.50p 129.50p 518921
26/10/2016 131.20p 131.82p 129.10p 129.10p 548392
25/10/2016 130.80p 132.50p 130.00p 132.50p 474886
24/10/2016 130.80p 131.90p 130.00p 131.90p 395521
21/10/2016 129.50p 131.70p 129.50p 131.50p 583307
20/10/2016 130.60p 131.10p 128.85p 129.60p 580426
19/10/2016 131.90p 133.00p 131.53p 132.30p 714149
18/10/2016 130.00p 132.90p 130.00p 132.50p 641599
17/10/2016 130.20p 131.00p 129.21p 130.50p 593816
14/10/2016 128.20p 130.58p 128.20p 130.00p 758328
13/10/2016 128.80p 130.10p 128.29p 129.30p 718965
12/10/2016 129.20p 129.59p 128.00p 128.20p 398349
11/10/2016 127.40p 129.30p 126.96p 129.30p 594056
10/10/2016 129.00p 129.79p 126.60p 126.80p 959840
07/10/2016 132.30p 133.08p 129.20p 129.20p 859925
06/10/2016 133.60p 134.90p 132.00p 132.00p 705646
05/10/2016 135.90p 135.90p 133.50p 133.50p 498187
04/10/2016 135.00p 137.90p 133.00p 134.00p 2303440
03/10/2016 131.00p 134.90p 131.00p 134.80p 903588
30/09/2016 130.50p 132.16p 130.50p 131.60p 616664
29/09/2016 132.00p 132.40p 130.20p 130.80p 1196110
28/09/2016 130.50p 132.00p 130.50p 131.50p 223922
27/09/2016 131.30p 131.90p 130.30p 130.30p 640655
26/09/2016 130.80p 131.87p 130.60p 131.10p 415663
23/09/2016 132.00p 132.40p 131.00p 131.20p 329111
22/09/2016 133.10p 133.10p 131.20p 131.50p 574442
21/09/2016 133.00p 133.20p 131.70p 133.20p 341611
20/09/2016 132.00p 133.02p 131.60p 132.50p 446929
19/09/2016 132.00p 133.00p 131.00p 133.00p 807431
16/09/2016 130.20p 133.00p 129.80p 133.00p 1034547
15/09/2016 130.90p 131.20p 129.80p 130.70p 457879
14/09/2016 131.00p 131.41p 129.80p 130.50p 194305
13/09/2016 131.20p 131.20p 129.80p 131.00p 724961
12/09/2016 129.70p 131.10p 129.70p 130.20p 317535
09/09/2016 130.50p 130.80p 129.70p 129.70p 257249
08/09/2016 130.30p 130.90p 129.70p 130.00p 328021
07/09/2016 130.50p 132.00p 129.70p 130.50p 477205
06/09/2016 131.30p 131.90p 130.50p 131.70p 467453
05/09/2016 131.00p 131.96p 130.50p 131.10p 408387
02/09/2016 130.50p 132.00p 129.00p 129.10p 712267
01/09/2016 127.40p 130.50p 127.13p 130.30p 417840
31/08/2016 127.00p 128.45p 127.00p 127.20p 420350
30/08/2016 129.30p 129.30p 127.00p 128.00p 358822
26/08/2016 128.00p 129.00p 128.00p 128.70p 337176
25/08/2016 129.00p 129.10p 128.10p 128.90p 357404
24/08/2016 129.30p 129.30p 128.30p 129.00p 880453
23/08/2016 129.10p 129.15p 128.00p 129.00p 511093
22/08/2016 128.00p 129.20p 128.00p 128.50p 395497
19/08/2016 128.90p 129.20p 128.00p 129.00p 561946
18/08/2016 128.00p 129.30p 128.00p 128.90p 279240
17/08/2016 129.50p 129.50p 128.00p 129.00p 282321
16/08/2016 129.00p 129.50p 128.00p 128.00p 297885
15/08/2016 128.00p 129.10p 128.00p 128.00p 196320
12/08/2016 128.90p 129.19p 128.00p 128.00p 189485
11/08/2016 129.90p 129.91p 128.00p 128.10p 487223
10/08/2016 130.90p 131.10p 129.20p 129.30p 269711
09/08/2016 131.50p 131.89p 131.00p 131.20p 398392
08/08/2016 129.30p 132.50p 128.51p 131.50p 1222790
05/08/2016 129.20p 129.40p 128.50p 128.50p 587989
04/08/2016 125.90p 129.40p 125.90p 129.20p 562839
03/08/2016 126.90p 127.40p 126.10p 126.50p 290637
02/08/2016 126.00p 127.40p 125.30p 126.40p 649265
01/08/2016 126.40p 127.34p 125.30p 125.30p 554828
29/07/2016 125.90p 127.10p 125.56p 126.50p 1012420
28/07/2016 123.80p 126.50p 123.50p 126.40p 777532
27/07/2016 123.30p 125.00p 122.48p 123.60p 967750
26/07/2016 121.30p 123.20p 121.10p 122.70p 870651
25/07/2016 121.50p 121.50p 120.66p 121.30p 750330
22/07/2016 121.00p 121.52p 120.35p 121.30p 707883
21/07/2016 119.60p 120.90p 119.60p 120.70p 755253
20/07/2016 120.00p 122.50p 120.00p 122.00p 1176878
19/07/2016 120.80p 121.92p 120.70p 121.20p 1562674
18/07/2016 121.00p 121.60p 120.90p 121.10p 514388
15/07/2016 120.10p 121.20p 120.10p 121.20p 891436
14/07/2016 119.80p 121.14p 119.50p 120.40p 852035
13/07/2016 119.60p 120.25p 119.20p 119.20p 738505
12/07/2016 120.00p 120.50p 118.50p 119.60p 1138137
11/07/2016 117.70p 119.70p 117.30p 119.30p 1787493
08/07/2016 118.00p 119.70p 116.40p 117.00p 1927669
07/07/2016 118.00p 119.54p 118.00p 118.30p 702601
06/07/2016 118.60p 118.60p 117.50p 118.50p 843874
05/07/2016 119.50p 119.76p 118.00p 118.10p 866295
04/07/2016 120.20p 120.60p 118.70p 118.70p 1266963
01/07/2016 118.80p 120.65p 118.80p 120.50p 525810
30/06/2016 121.70p 121.70p 118.00p 119.00p 466650
29/06/2016 119.30p 121.50p 118.60p 118.60p 658834
28/06/2016 120.70p 120.70p 118.20p 118.20p 672623
27/06/2016 120.50p 121.93p 118.20p 118.20p 859726
24/06/2016 117.30p 122.20p 117.30p 122.00p 799551
23/06/2016 121.40p 122.10p 121.30p 122.10p 931354
22/06/2016 121.00p 121.80p 120.10p 121.80p 836586
21/06/2016 119.60p 121.00p 119.60p 121.00p 590782
20/06/2016 119.60p 120.40p 119.34p 120.00p 355197
17/06/2016 119.50p 119.50p 118.70p 119.30p 864111
16/06/2016 119.80p 120.26p 118.50p 118.50p 802674
15/06/2016 119.70p 120.30p 119.08p 119.60p 454039
14/06/2016 121.00p 121.00p 118.80p 119.00p 277594
13/06/2016 119.40p 120.50p 119.00p 120.00p 811533
10/06/2016 118.80p 119.60p 118.50p 119.60p 407443
09/06/2016 119.00p 119.50p 118.75p 119.50p 274018
08/06/2016 118.80p 119.60p 118.80p 119.00p 266372
07/06/2016 118.60p 119.26p 118.60p 119.00p 327903
06/06/2016 118.20p 119.00p 118.00p 118.60p 499655
03/06/2016 118.50p 118.90p 118.00p 118.30p 318340
02/06/2016 119.20p 119.72p 118.00p 119.00p 406141
01/06/2016 120.70p 121.14p 119.00p 119.00p 412740
31/05/2016 120.70p 121.39p 120.50p 120.50p 962107
27/05/2016 120.40p 121.30p 120.30p 121.30p 1561110
26/05/2016 120.50p 121.10p 120.50p 121.00p 361764
25/05/2016 120.50p 121.00p 120.30p 121.00p 435320
24/05/2016 121.00p 121.10p 120.03p 121.00p 522287
23/05/2016 120.00p 121.00p 119.60p 121.00p 581086
20/05/2016 120.00p 120.30p 119.60p 119.80p 258363
19/05/2016 119.90p 120.40p 119.40p 120.40p 467749
18/05/2016 119.70p 121.00p 119.50p 120.40p 948764
17/05/2016 119.80p 120.50p 119.50p 120.10p 855828
16/05/2016 118.90p 119.90p 118.90p 119.60p 508626
13/05/2016 119.30p 119.70p 119.00p 119.20p 443452
12/05/2016 118.40p 119.28p 118.40p 119.00p 351161
11/05/2016 118.50p 119.27p 118.50p 119.00p 533768
10/05/2016 119.90p 119.90p 118.60p 118.70p 826925
09/05/2016 118.80p 119.81p 118.80p 119.50p 554117
06/05/2016 119.10p 119.54p 118.60p 119.20p 379246
05/05/2016 118.40p 119.10p 118.40p 118.60p 416928
04/05/2016 119.10p 119.70p 118.10p 118.80p 329431
03/05/2016 119.00p 119.10p 118.24p 119.10p 548906
29/04/2016 119.20p 119.70p 118.50p 119.00p 448842
28/04/2016 119.20p 119.50p 118.90p 119.30p 717628
27/04/2016 117.50p 119.20p 117.50p 119.10p 871395
26/04/2016 118.00p 118.30p 117.60p 118.00p 511403
25/04/2016 117.80p 118.22p 117.20p 118.00p 593313
22/04/2016 117.00p 117.50p 116.50p 117.30p 1178663
21/04/2016 116.80p 117.81p 116.80p 117.40p 649114
20/04/2016 119.90p 119.90p 118.50p 118.70p 687062
19/04/2016 119.40p 119.90p 118.73p 119.10p 756186
18/04/2016 119.60p 119.70p 118.70p 119.20p 392023
15/04/2016 119.00p 119.70p 118.80p 119.00p 557231
14/04/2016 118.70p 119.70p 118.60p 119.10p 507819
13/04/2016 118.60p 119.59p 118.57p 118.70p 537973
12/04/2016 119.10p 119.10p 118.50p 118.80p 515706
11/04/2016 119.00p 119.54p 118.80p 119.00p 511767
08/04/2016 119.00p 119.70p 119.00p 119.10p 593754
07/04/2016 119.40p 119.47p 118.70p 119.00p 666612

*Close Price adjusted for both dividends and splits