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
05/09/2014 117.50p 117.50p 116.75p 117.00p 248346
04/09/2014 117.00p 117.50p 116.75p 117.25p 359283
03/09/2014 117.50p 117.50p 116.64p 116.75p 157887
02/09/2014 117.50p 117.50p 116.50p 117.25p 196919
01/09/2014 116.75p 117.13p 116.63p 117.00p 195411
29/08/2014 116.25p 116.88p 116.06p 116.75p 221200
28/08/2014 116.00p 116.25p 115.25p 116.25p 207448
27/08/2014 116.00p 116.00p 115.00p 115.50p 295394
26/08/2014 115.00p 115.75p 114.39p 115.75p 416366
22/08/2014 113.75p 115.00p 113.75p 115.00p 597268
21/08/2014 114.50p 114.50p 113.81p 114.50p 195811
20/08/2014 114.50p 114.50p 113.75p 114.50p 371460
19/08/2014 114.50p 114.50p 113.25p 114.25p 325465
18/08/2014 114.50p 114.50p 114.07p 114.25p 255019
15/08/2014 114.50p 114.50p 113.50p 113.50p 2069275
14/08/2014 114.50p 114.50p 114.06p 114.50p 368153
13/08/2014 114.50p 114.50p 113.83p 114.50p 261733
12/08/2014 114.50p 114.56p 113.56p 114.00p 503547
11/08/2014 114.00p 115.00p 113.44p 114.50p 601192
08/08/2014 113.00p 114.00p 113.00p 113.25p 130098
07/08/2014 113.00p 114.25p 113.00p 114.25p 241679
06/08/2014 113.00p 114.50p 113.00p 114.25p 1332045
05/08/2014 113.50p 114.33p 113.25p 113.25p 197017
04/08/2014 113.75p 114.30p 113.50p 114.25p 275579
01/08/2014 113.75p 114.25p 113.75p 114.00p 961750
31/07/2014 114.00p 114.25p 113.75p 114.00p 576350
30/07/2014 113.75p 114.25p 113.75p 114.25p 223346
29/07/2014 112.50p 114.25p 112.50p 114.00p 379522
28/07/2014 112.50p 113.75p 112.50p 113.25p 230792
25/07/2014 113.50p 113.50p 112.50p 112.75p 216424
24/07/2014 113.75p 113.75p 112.25p 112.25p 112502
23/07/2014 112.50p 115.00p 112.22p 112.50p 278788
22/07/2014 113.25p 115.00p 113.25p 115.00p 181912
21/07/2014 113.25p 114.29p 113.25p 113.75p 317671
18/07/2014 113.50p 114.50p 113.25p 113.25p 288169
17/07/2014 113.00p 114.50p 113.00p 114.50p 221209
16/07/2014 111.75p 114.00p 111.75p 113.75p 717711
15/07/2014 113.00p 113.00p 111.75p 112.50p 383776
14/07/2014 114.00p 114.00p 111.75p 111.75p 498676
11/07/2014 113.00p 113.50p 112.50p 112.50p 269312
10/07/2014 113.50p 114.05p 113.23p 113.50p 324099
09/07/2014 113.75p 114.75p 113.50p 113.75p 229262
08/07/2014 114.75p 114.75p 113.75p 114.25p 263566
07/07/2014 115.50p 115.50p 113.75p 114.50p 479707
04/07/2014 114.50p 115.25p 114.50p 114.50p 360178
03/07/2014 116.00p 116.00p 114.50p 115.50p 173892
02/07/2014 114.50p 116.00p 114.50p 115.25p 245260
01/07/2014 116.00p 116.00p 115.00p 116.00p 282873
30/06/2014 114.50p 115.52p 114.50p 114.50p 200545
27/06/2014 116.25p 116.25p 114.85p 115.50p 68083
26/06/2014 114.50p 116.00p 114.50p 115.75p 252511
25/06/2014 115.00p 116.25p 115.00p 116.25p 248727
24/06/2014 114.50p 116.25p 114.50p 116.00p 257926
23/06/2014 114.50p 116.25p 114.50p 116.00p 149468
20/06/2014 115.00p 117.50p 114.75p 117.50p 803924
19/06/2014 114.75p 115.00p 114.69p 115.00p 358502
18/06/2014 114.50p 114.75p 114.00p 114.75p 213713
17/06/2014 113.00p 114.50p 113.00p 114.00p 548859
16/06/2014 114.50p 114.50p 113.50p 114.25p 120979
13/06/2014 113.50p 114.10p 113.25p 113.50p 150708
12/06/2014 113.75p 115.00p 113.75p 114.00p 120567
11/06/2014 115.00p 115.00p 114.00p 115.00p 215100
10/06/2014 114.50p 114.75p 114.00p 114.50p 181735
09/06/2014 114.50p 114.59p 113.50p 114.50p 464209
06/06/2014 114.50p 114.75p 113.50p 114.50p 262551
05/06/2014 115.25p 115.25p 113.50p 114.25p 229804
04/06/2014 115.25p 115.25p 113.75p 114.00p 1180027
03/06/2014 115.75p 115.75p 113.86p 114.00p 280865
02/06/2014 116.50p 116.50p 114.58p 115.00p 311207
30/05/2014 116.75p 116.75p 115.61p 116.00p 308493
29/05/2014 116.75p 116.75p 116.00p 116.50p 247787
28/05/2014 117.25p 117.25p 116.25p 116.75p 315392
27/05/2014 117.00p 117.00p 116.52p 117.00p 305694
23/05/2014 117.50p 117.50p 116.75p 117.00p 203662
22/05/2014 117.00p 117.25p 116.10p 117.25p 285091
21/05/2014 116.00p 117.00p 115.59p 117.00p 5708271
20/05/2014 115.75p 116.00p 115.37p 116.00p 181054
19/05/2014 115.00p 116.00p 115.00p 116.00p 174733
16/05/2014 115.75p 116.00p 115.25p 115.75p 286116
15/05/2014 115.75p 115.75p 115.28p 115.75p 311196
14/05/2014 115.75p 115.75p 114.87p 115.75p 347739
13/05/2014 115.25p 115.74p 114.87p 115.25p 673210
12/05/2014 114.25p 115.25p 114.25p 115.25p 516471
09/05/2014 114.00p 114.75p 114.00p 114.75p 241472
08/05/2014 113.25p 114.75p 113.25p 114.75p 401574
07/05/2014 112.50p 114.00p 112.50p 114.00p 384009
06/05/2014 112.50p 113.25p 112.50p 113.25p 265442
02/05/2014 112.50p 113.25p 112.50p 113.25p 156081
01/05/2014 113.25p 113.25p 112.50p 113.25p 327752
30/04/2014 112.25p 113.25p 112.25p 113.25p 361896
29/04/2014 112.50p 113.25p 112.25p 113.25p 155432
28/04/2014 113.00p 113.00p 112.00p 113.00p 427647
25/04/2014 112.25p 112.75p 112.25p 112.75p 241956
24/04/2014 112.75p 112.75p 112.25p 112.75p 276817
23/04/2014 112.50p 112.54p 111.80p 112.50p 406333
22/04/2014 113.25p 113.75p 113.00p 113.75p 161468
17/04/2014 113.50p 113.50p 112.83p 113.50p 250916
16/04/2014 113.00p 113.25p 112.47p 113.25p 774706
15/04/2014 113.00p 113.00p 112.25p 112.50p 334762
14/04/2014 112.00p 112.25p 111.90p 112.25p 469694
11/04/2014 111.75p 112.00p 111.75p 112.00p 376253
10/04/2014 111.50p 112.00p 111.25p 112.00p 250626
09/04/2014 111.00p 111.75p 111.00p 111.25p 405245
08/04/2014 111.50p 111.75p 111.25p 111.50p 345809
07/04/2014 111.00p 111.50p 110.94p 111.25p 322800
04/04/2014 110.50p 111.00p 110.21p 111.00p 342742
03/04/2014 110.00p 110.50p 109.83p 110.50p 412361
02/04/2014 110.00p 110.50p 109.50p 110.50p 611284
01/04/2014 110.25p 110.50p 109.25p 110.50p 362310
31/03/2014 110.25p 110.25p 109.25p 110.25p 438689
28/03/2014 110.25p 110.25p 109.52p 110.25p 309004
27/03/2014 109.25p 110.25p 109.25p 110.25p 288992
26/03/2014 109.25p 110.25p 109.25p 109.50p 187573
25/03/2014 109.25p 110.25p 109.25p 110.25p 268051
24/03/2014 109.25p 110.00p 109.25p 109.25p 382380
21/03/2014 109.75p 110.25p 109.25p 110.00p 429238
20/03/2014 109.75p 110.25p 109.75p 110.25p 181541
19/03/2014 110.25p 110.25p 109.45p 110.25p 218077
18/03/2014 109.00p 110.25p 109.00p 110.25p 336631
17/03/2014 109.00p 110.25p 109.00p 110.00p 321483
14/03/2014 110.25p 110.25p 109.00p 110.25p 1672358
13/03/2014 109.00p 109.70p 109.00p 109.00p 3026053
12/03/2014 110.25p 110.25p 109.00p 109.00p 200242
11/03/2014 110.25p 110.25p 109.00p 109.00p 189978
10/03/2014 109.75p 110.05p 109.50p 110.00p 176775
07/03/2014 110.00p 110.49p 109.50p 109.50p 445165
06/03/2014 110.00p 110.50p 110.00p 110.25p 115297
05/03/2014 110.00p 110.50p 110.00p 110.50p 135746
04/03/2014 109.75p 110.75p 109.75p 110.75p 207885
03/03/2014 110.75p 110.75p 110.14p 110.75p 84836
28/02/2014 110.75p 110.75p 110.00p 110.75p 953600
27/02/2014 110.00p 110.64p 110.00p 110.50p 557573
26/02/2014 110.75p 111.00p 110.25p 110.50p 137946
25/02/2014 110.00p 111.00p 109.96p 111.00p 701178
24/02/2014 110.25p 110.75p 110.25p 110.50p 137516
21/02/2014 110.50p 110.50p 109.88p 110.50p 536084
20/02/2014 110.50p 110.50p 109.75p 110.50p 110575
19/02/2014 110.50p 110.50p 110.01p 110.25p 2680332
18/02/2014 109.75p 110.75p 109.50p 110.25p 1237067
17/02/2014 109.25p 109.75p 109.25p 109.50p 171442
14/02/2014 109.00p 109.75p 108.75p 109.50p 296073
13/02/2014 108.50p 109.50p 108.50p 109.50p 244329
12/02/2014 109.00p 109.50p 108.25p 109.00p 320967
11/02/2014 109.50p 109.75p 109.33p 109.50p 127315
10/02/2014 109.75p 109.75p 109.09p 109.75p 429216
07/02/2014 109.00p 109.64p 109.00p 109.00p 226243
06/02/2014 109.75p 109.75p 109.00p 109.00p 226042
05/02/2014 109.00p 109.50p 108.50p 109.00p 356892
04/02/2014 108.50p 109.34p 108.50p 108.50p 188324
03/02/2014 108.50p 109.49p 108.50p 108.50p 335603
31/01/2014 109.25p 109.50p 108.75p 108.75p 129442
30/01/2014 109.50p 109.50p 108.77p 109.50p 95949
29/01/2014 108.50p 109.50p 108.50p 109.50p 126556
28/01/2014 108.50p 109.40p 108.50p 108.50p 101347
27/01/2014 108.25p 109.10p 108.25p 108.50p 538376
24/01/2014 109.00p 109.63p 108.25p 108.25p 225907
23/01/2014 110.00p 110.00p 108.25p 108.25p 501394
22/01/2014 110.00p 110.89p 109.25p 109.25p 244464
21/01/2014 111.50p 112.20p 111.25p 111.25p 406819
20/01/2014 113.50p 114.48p 111.00p 111.50p 443341
17/01/2014 114.00p 114.23p 113.50p 113.50p 129924
16/01/2014 113.75p 114.50p 113.50p 114.00p 313443
15/01/2014 114.50p 114.50p 113.79p 114.50p 142050
14/01/2014 114.50p 114.50p 113.75p 114.50p 160273
13/01/2014 113.75p 114.73p 113.75p 113.75p 254918
10/01/2014 114.25p 114.75p 113.75p 113.75p 298532
09/01/2014 113.50p 114.00p 113.37p 113.50p 100672
08/01/2014 114.00p 114.00p 113.37p 113.50p 360132
07/01/2014 113.50p 114.00p 113.37p 113.50p 415666
06/01/2014 114.50p 114.50p 113.25p 113.25p 329375
03/01/2014 114.00p 114.00p 113.00p 113.50p 280541
02/01/2014 114.00p 114.00p 113.00p 113.00p 197670
31/12/2013 113.50p 113.50p 112.75p 112.75p 6730
30/12/2013 113.50p 113.50p 112.89p 113.00p 27502
27/12/2013 113.50p 113.50p 113.00p 113.00p 262367
24/12/2013 113.50p 113.50p 113.00p 113.00p 41672
23/12/2013 112.75p 113.50p 112.50p 113.50p 322171
20/12/2013 113.00p 113.50p 112.50p 112.50p 548194
19/12/2013 112.50p 113.50p 112.00p 113.00p 455891
18/12/2013 112.75p 113.50p 112.50p 113.50p 111321
17/12/2013 112.75p 113.25p 112.00p 112.75p 257808
16/12/2013 112.75p 112.75p 112.00p 112.00p 115706
13/12/2013 111.75p 112.75p 110.75p 112.75p 1966979
12/12/2013 111.25p 112.00p 111.25p 111.75p 901881
11/12/2013 111.50p 111.99p 111.00p 111.50p 514221
10/12/2013 111.50p 111.75p 110.75p 111.00p 407249
09/12/2013 111.00p 111.28p 110.72p 111.25p 254127
06/12/2013 109.00p 110.92p 109.00p 110.75p 329371
05/12/2013 109.00p 109.75p 109.00p 109.75p 71649
04/12/2013 109.00p 109.50p 109.00p 109.00p 129163
03/12/2013 108.75p 109.50p 108.00p 109.00p 624435
02/12/2013 108.75p 108.75p 108.00p 108.00p 231437
29/11/2013 108.25p 108.75p 108.00p 108.50p 541798
28/11/2013 108.50p 108.74p 107.94p 108.00p 191115
27/11/2013 108.75p 111.00p 108.00p 108.25p 218134
26/11/2013 111.00p 111.71p 110.75p 111.00p 172786
25/11/2013 111.75p 111.75p 111.25p 111.25p 490531
22/11/2013 111.50p 111.93p 111.25p 111.25p 189293
21/11/2013 111.50p 112.00p 111.25p 111.50p 240460
20/11/2013 111.50p 111.93p 111.25p 111.25p 93112

*Close Price adjusted for both dividends and splits