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
19/11/2013 111.00p 112.00p 110.92p 111.25p 308559
18/11/2013 111.25p 111.25p 110.75p 111.00p 208154
15/11/2013 110.75p 111.25p 110.75p 110.75p 210899
14/11/2013 111.25p 111.25p 110.75p 111.00p 357658
13/11/2013 111.50p 111.88p 110.75p 110.75p 470055
12/11/2013 112.00p 112.20p 111.50p 111.50p 326214
11/11/2013 111.50p 112.03p 111.50p 112.00p 231944
08/11/2013 111.50p 112.21p 111.50p 111.75p 206975
07/11/2013 111.50p 112.25p 110.83p 112.25p 332449
06/11/2013 111.50p 111.59p 110.75p 110.75p 198140
05/11/2013 111.28p 111.45p 110.75p 110.75p 169044
04/11/2013 110.75p 111.28p 110.75p 111.00p 188171
01/11/2013 111.25p 111.25p 110.75p 110.75p 402348
31/10/2013 110.75p 111.15p 110.57p 110.75p 160633
30/10/2013 110.50p 111.22p 110.50p 111.00p 605442
29/10/2013 110.63p 110.69p 110.31p 110.50p 178054
28/10/2013 110.00p 110.75p 110.00p 110.50p 184823
25/10/2013 110.50p 110.75p 110.00p 110.75p 136270
24/10/2013 110.25p 110.39p 110.00p 110.00p 245132
23/10/2013 110.00p 110.60p 109.50p 110.00p 527419
22/10/2013 110.50p 110.81p 110.25p 110.25p 104711
21/10/2013 111.00p 111.00p 110.25p 110.25p 101153
18/10/2013 111.00p 111.00p 110.25p 110.25p 406929
17/10/2013 110.25p 111.00p 110.25p 110.25p 197644
16/10/2013 110.25p 111.00p 110.25p 111.00p 110326
15/10/2013 110.50p 110.89p 110.25p 110.25p 139449
14/10/2013 110.50p 110.75p 110.25p 110.75p 185685
11/10/2013 111.00p 111.00p 110.25p 110.25p 151824
10/10/2013 110.75p 110.75p 110.25p 110.75p 129107
09/10/2013 110.36p 110.95p 110.25p 110.63p 262175
08/10/2013 110.50p 111.00p 110.25p 110.25p 188247
07/10/2013 111.00p 111.31p 110.35p 110.50p 158590
04/10/2013 110.25p 110.25p 110.00p 110.25p 449994
03/10/2013 110.25p 110.25p 110.00p 110.00p 304818
02/10/2013 110.25p 110.25p 109.88p 110.00p 188949
01/10/2013 109.50p 110.40p 109.38p 109.75p 153479
30/09/2013 109.25p 109.92p 109.25p 109.25p 178717
27/09/2013 109.25p 110.00p 109.06p 109.50p 522708
26/09/2013 109.75p 109.84p 109.19p 109.25p 264026
25/09/2013 109.00p 109.38p 108.50p 108.75p 218440
24/09/2013 109.50p 109.79p 108.50p 108.50p 177810
23/09/2013 109.75p 110.54p 108.50p 108.50p 18082740
20/09/2013 109.50p 111.00p 109.50p 111.00p 306225
19/09/2013 110.50p 110.50p 109.75p 109.75p 200880
18/09/2013 111.50p 112.07p 109.50p 109.50p 430304
17/09/2013 112.00p 112.00p 111.50p 112.00p 166079
16/09/2013 111.50p 112.30p 111.50p 111.50p 209564
13/09/2013 112.00p 112.25p 111.50p 111.50p 580323
12/09/2013 111.25p 112.25p 111.25p 111.50p 244945
11/09/2013 111.50p 112.00p 111.01p 111.75p 45056
10/09/2013 111.00p 111.75p 110.25p 111.50p 279876
09/09/2013 111.25p 111.25p 110.25p 110.25p 105382
06/09/2013 111.75p 112.20p 111.00p 111.50p 193739
05/09/2013 113.00p 113.00p 111.75p 111.75p 319046
04/09/2013 110.50p 113.50p 110.50p 112.75p 732341
03/09/2013 111.00p 111.45p 110.75p 110.75p 153929
02/09/2013 111.25p 111.50p 110.75p 110.75p 117744
30/08/2013 111.25p 111.50p 110.75p 110.75p 72227
29/08/2013 110.75p 111.50p 110.75p 110.75p 151728
28/08/2013 111.25p 111.50p 110.75p 110.75p 129303
27/08/2013 111.25p 111.50p 110.75p 111.50p 240772
23/08/2013 111.25p 111.50p 111.00p 111.00p 127797
22/08/2013 111.00p 111.50p 111.00p 111.50p 200695
21/08/2013 111.25p 111.50p 110.63p 111.00p 268002
20/08/2013 110.50p 111.50p 110.50p 111.00p 126128
19/08/2013 111.25p 111.50p 110.85p 111.00p 427108
16/08/2013 111.25p 111.45p 110.75p 111.25p 259626
15/08/2013 111.25p 111.31p 110.75p 110.75p 203268
14/08/2013 111.00p 111.25p 110.75p 111.25p 417309
13/08/2013 111.00p 111.31p 110.88p 111.25p 338739
12/08/2013 111.50p 111.50p 110.74p 111.25p 350562
09/08/2013 111.00p 111.25p 110.50p 111.00p 359847
08/08/2013 110.50p 110.75p 110.00p 110.75p 172417
07/08/2013 110.25p 110.50p 110.00p 110.00p 240362
06/08/2013 110.75p 110.75p 110.00p 110.25p 186931
05/08/2013 110.75p 110.75p 110.00p 110.00p 148033
02/08/2013 110.75p 110.75p 110.00p 110.00p 105165
01/08/2013 111.00p 111.00p 110.00p 110.00p 129726
31/07/2013 111.00p 111.00p 110.00p 110.00p 215777
30/07/2013 111.00p 111.00p 110.00p 110.75p 179981
29/07/2013 110.00p 111.25p 110.00p 110.75p 265767
26/07/2013 111.50p 111.50p 110.00p 110.00p 216313
25/07/2013 111.50p 111.50p 110.50p 110.50p 281770
24/07/2013 111.50p 111.50p 110.61p 110.75p 324184
23/07/2013 111.50p 111.50p 110.61p 110.75p 65134
22/07/2013 111.50p 111.50p 110.50p 110.50p 160832
19/07/2013 111.50p 111.50p 110.50p 110.50p 219521
18/07/2013 111.50p 111.50p 110.50p 111.00p 121174
17/07/2013 112.00p 112.00p 110.50p 110.50p 356894
16/07/2013 112.00p 112.00p 111.00p 112.00p 79505
15/07/2013 112.25p 112.25p 111.00p 111.00p 208055
12/07/2013 112.25p 112.25p 111.05p 112.25p 162226
11/07/2013 112.50p 112.50p 111.00p 112.25p 322027
10/07/2013 112.50p 112.50p 111.30p 112.50p 246221
09/07/2013 111.00p 112.50p 111.00p 112.50p 395553
08/07/2013 110.75p 112.00p 110.63p 112.00p 344047
05/07/2013 110.00p 111.00p 109.99p 111.00p 809271
04/07/2013 110.00p 110.00p 109.50p 110.00p 148955
03/07/2013 109.75p 109.99p 109.20p 109.50p 218200
02/07/2013 109.00p 109.50p 108.25p 109.50p 349293
01/07/2013 108.50p 108.88p 108.00p 108.25p 313080
28/06/2013 108.50p 109.50p 108.01p 108.50p 171023
27/06/2013 109.00p 109.50p 108.01p 109.50p 268188
26/06/2013 109.25p 109.25p 108.25p 108.50p 169631
25/06/2013 108.50p 109.25p 108.25p 108.25p 64263
24/06/2013 109.00p 109.50p 107.91p 108.25p 262135
21/06/2013 107.75p 109.50p 107.75p 109.50p 461979
20/06/2013 109.00p 109.00p 107.75p 108.00p 291113
19/06/2013 109.00p 109.00p 107.75p 108.00p 221904
18/06/2013 108.00p 108.53p 108.00p 108.00p 216771
17/06/2013 109.00p 109.00p 107.88p 108.25p 216991
14/06/2013 109.00p 109.00p 108.00p 108.00p 97578
13/06/2013 109.00p 109.00p 107.75p 108.00p 135266
12/06/2013 108.50p 108.75p 107.75p 107.75p 321970
11/06/2013 108.00p 108.25p 107.50p 107.75p 194021
10/06/2013 107.25p 108.00p 107.00p 107.50p 140191
07/06/2013 107.25p 107.50p 106.94p 107.00p 334686
06/06/2013 107.25p 107.25p 106.50p 106.75p 404656
05/06/2013 107.25p 107.25p 106.50p 106.50p 166735
04/06/2013 107.25p 107.25p 106.65p 107.25p 311834
03/06/2013 107.25p 107.25p 106.69p 107.25p 350558
31/05/2013 107.00p 107.35p 106.56p 106.75p 192270
30/05/2013 107.50p 107.50p 106.25p 107.00p 210585
29/05/2013 107.00p 109.75p 106.05p 107.00p 725649
28/05/2013 110.25p 110.25p 109.75p 109.75p 1581503
24/05/2013 110.25p 110.25p 109.75p 109.75p 211794
23/05/2013 110.00p 110.00p 109.00p 109.63p 313137
22/05/2013 110.50p 110.60p 109.75p 109.75p 416484
21/05/2013 110.25p 110.37p 109.88p 110.00p 673057
20/05/2013 110.25p 110.25p 109.75p 110.25p 287339
17/05/2013 109.75p 110.25p 109.36p 109.75p 116619
16/05/2013 109.36p 109.58p 109.25p 109.50p 89200
15/05/2013 109.25p 109.75p 109.25p 109.25p 129349
14/05/2013 110.25p 110.25p 109.25p 109.25p 305622
13/05/2013 110.25p 110.50p 109.69p 110.00p 132023
10/05/2013 109.50p 110.50p 109.50p 110.50p 86797
09/05/2013 110.75p 110.86p 109.50p 110.50p 503997
08/05/2013 112.00p 112.00p 110.25p 110.75p 404167
07/05/2013 112.25p 112.25p 111.83p 112.25p 639104
03/05/2013 112.25p 112.25p 111.50p 112.00p 362115
02/05/2013 112.00p 112.25p 111.75p 112.25p 576445
01/05/2013 112.25p 112.25p 111.50p 112.25p 345190
30/04/2013 112.00p 112.25p 111.82p 112.25p 385290
29/04/2013 112.00p 112.25p 111.54p 112.00p 251454
26/04/2013 112.00p 112.25p 112.00p 112.25p 485740
25/04/2013 112.00p 112.25p 111.25p 111.87p 572076
24/04/2013 112.75p 113.00p 112.00p 112.25p 2067791
23/04/2013 112.25p 113.00p 112.25p 113.00p 956208
22/04/2013 113.50p 113.50p 112.30p 113.00p 345736
19/04/2013 113.75p 113.75p 112.75p 113.00p 1087178
18/04/2013 114.25p 114.25p 113.25p 113.50p 299534
17/04/2013 114.25p 114.25p 113.56p 113.63p 173800
16/04/2013 113.50p 114.24p 113.50p 113.75p 117761
15/04/2013 114.25p 114.25p 113.75p 113.87p 104893
12/04/2013 114.25p 114.25p 113.87p 113.87p 396525
11/04/2013 114.25p 114.25p 113.50p 113.75p 254538
10/04/2013 114.25p 114.25p 113.75p 114.00p 165503
09/04/2013 114.25p 114.25p 113.50p 114.25p 165613
08/04/2013 114.25p 114.25p 113.75p 114.00p 130529
05/04/2013 114.50p 114.50p 113.75p 113.87p 343604
04/04/2013 114.25p 114.40p 113.51p 113.75p 234434
03/04/2013 114.74p 114.74p 114.19p 114.25p 62710
02/04/2013 114.50p 114.75p 113.90p 114.37p 159498
28/03/2013 114.00p 114.25p 113.75p 114.25p 195566
27/03/2013 113.00p 113.50p 112.95p 113.50p 198297
26/03/2013 112.25p 112.93p 111.92p 112.75p 313806
25/03/2013 111.50p 112.50p 111.50p 111.87p 294283
22/03/2013 112.50p 112.50p 111.50p 112.25p 237756
21/03/2013 112.50p 112.50p 111.75p 112.00p 658251
20/03/2013 112.25p 112.50p 111.56p 112.00p 190453
19/03/2013 112.00p 112.25p 111.25p 111.63p 176746
18/03/2013 112.00p 112.00p 111.55p 112.00p 116363
15/03/2013 112.25p 112.50p 111.50p 112.25p 172082
14/03/2013 112.25p 112.25p 111.00p 111.50p 55448
13/03/2013 111.00p 112.25p 111.00p 111.00p 322325
12/03/2013 112.25p 112.25p 111.00p 111.00p 254815
11/03/2013 112.25p 112.25p 111.25p 112.25p 235862
08/03/2013 112.25p 112.25p 111.63p 111.63p 109681
07/03/2013 112.25p 112.25p 111.50p 111.50p 213278
06/03/2013 111.50p 112.25p 111.50p 112.00p 142774
05/03/2013 112.00p 112.09p 111.68p 112.00p 166297
04/03/2013 112.25p 112.25p 111.73p 112.25p 31035
01/03/2013 111.25p 112.24p 111.25p 111.50p 34863
28/02/2013 112.25p 112.25p 111.45p 111.75p 53802
27/02/2013 112.00p 112.25p 111.52p 112.25p 155239
26/02/2013 111.25p 111.75p 110.50p 111.63p 178585
25/02/2013 111.25p 111.25p 110.50p 110.50p 85938
22/02/2013 111.25p 111.25p 111.00p 111.00p 154091
21/02/2013 110.25p 111.13p 110.25p 111.00p 437163
20/02/2013 110.50p 110.50p 110.05p 110.37p 57485
19/02/2013 110.50p 110.50p 110.05p 110.25p 75671
18/02/2013 110.00p 110.45p 110.00p 110.25p 58196
15/02/2013 110.25p 110.45p 110.05p 110.37p 169535
14/02/2013 110.10p 110.25p 110.05p 110.13p 75866
13/02/2013 110.10p 110.25p 109.75p 110.25p 129319
12/02/2013 110.25p 110.25p 109.83p 110.25p 121727
11/02/2013 110.25p 110.25p 109.88p 109.88p 97262
08/02/2013 110.25p 110.25p 109.68p 110.25p 105772
07/02/2013 109.50p 110.25p 109.50p 109.88p 134409
06/02/2013 109.50p 109.90p 109.17p 109.75p 115049

*Close Price adjusted for both dividends and splits