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
05/02/2013 109.50p 109.50p 108.94p 109.25p 337182
04/02/2013 109.34p 109.39p 108.55p 109.00p 63216
01/02/2013 108.85p 109.20p 108.85p 108.88p 366342
31/01/2013 108.50p 109.12p 108.25p 109.00p 559722
30/01/2013 109.00p 109.15p 108.55p 108.75p 212126
29/01/2013 109.25p 109.25p 108.50p 109.00p 410930
28/01/2013 109.25p 109.25p 108.50p 108.75p 138782
25/01/2013 109.00p 109.00p 108.33p 108.62p 22116
24/01/2013 108.75p 108.75p 108.25p 108.62p 406563
23/01/2013 108.50p 108.50p 108.05p 108.38p 144684
22/01/2013 108.50p 108.55p 108.05p 108.25p 213195
21/01/2013 108.55p 108.70p 108.07p 108.38p 119615
18/01/2013 108.50p 108.50p 108.12p 108.25p 69863
17/01/2013 108.25p 108.50p 108.15p 108.50p 417674
16/01/2013 108.25p 108.50p 108.00p 108.12p 149143
15/01/2013 108.25p 108.50p 108.13p 108.25p 200330
14/01/2013 108.25p 108.25p 107.50p 107.88p 66019
11/01/2013 108.25p 108.25p 107.75p 107.75p 73888
10/01/2013 108.25p 108.25p 107.80p 108.25p 174631
09/01/2013 108.00p 108.25p 107.88p 107.88p 218005
08/01/2013 108.25p 108.25p 107.75p 108.25p 79225
07/01/2013 108.00p 108.25p 108.00p 108.00p 109719
04/01/2013 108.25p 108.25p 107.81p 108.25p 151107
03/01/2013 108.25p 108.50p 107.86p 108.25p 133522
02/01/2013 107.85p 107.99p 107.75p 107.75p 103644
31/12/2012 107.75p 108.10p 107.75p 107.88p 167159
28/12/2012 107.75p 107.75p 107.25p 107.50p 47198
27/12/2012 107.60p 107.60p 107.50p 107.50p 13472
24/12/2012 107.81p 107.81p 107.62p 107.62p 4550
21/12/2012 107.50p 107.95p 107.00p 107.00p 339121
20/12/2012 107.50p 107.75p 107.25p 107.25p 87635
19/12/2012 107.75p 107.75p 107.25p 107.75p 198026
18/12/2012 107.75p 107.75p 107.31p 107.75p 109895
17/12/2012 107.50p 107.75p 107.25p 107.25p 175958
14/12/2012 107.75p 107.75p 107.34p 107.50p 122281
13/12/2012 107.50p 107.75p 107.38p 107.75p 117611
12/12/2012 107.75p 107.75p 107.25p 107.50p 221843
11/12/2012 107.75p 107.75p 107.33p 107.75p 325399
10/12/2012 107.75p 107.75p 107.50p 107.75p 217985
07/12/2012 107.75p 107.81p 107.25p 107.38p 55851
06/12/2012 107.75p 107.75p 107.44p 107.50p 154099
05/12/2012 107.75p 107.75p 107.44p 107.50p 153979
04/12/2012 107.25p 107.75p 107.25p 107.50p 87521
03/12/2012 107.25p 107.75p 107.25p 107.38p 147421
30/11/2012 107.50p 107.75p 107.40p 107.50p 63550
29/11/2012 107.00p 107.50p 107.00p 107.38p 222505
28/11/2012 109.00p 109.00p 107.00p 107.12p 268920
27/11/2012 111.25p 111.50p 111.20p 111.25p 561730
26/11/2012 111.75p 112.00p 111.00p 111.25p 311200
23/11/2012 111.25p 111.45p 111.05p 111.25p 186622
22/11/2012 111.25p 111.50p 111.13p 111.13p 81651
21/11/2012 111.50p 111.75p 111.13p 111.13p 428332
20/11/2012 110.50p 111.75p 110.39p 111.75p 272004
19/11/2012 110.00p 110.50p 109.75p 109.75p 137736
16/11/2012 109.75p 110.25p 109.75p 110.25p 100455
15/11/2012 110.25p 110.25p 109.51p 110.25p 66202
14/11/2012 110.15p 110.15p 110.00p 110.00p 72000
13/11/2012 110.50p 110.50p 110.15p 110.37p 104815
12/11/2012 110.75p 110.75p 110.00p 110.50p 173014
09/11/2012 110.50p 110.50p 110.01p 110.25p 99935
08/11/2012 111.00p 111.00p 110.19p 110.50p 78670
07/11/2012 110.50p 110.50p 110.00p 110.00p 54540
06/11/2012 110.22p 110.37p 110.22p 110.37p 11405
05/11/2012 110.25p 110.50p 110.00p 110.50p 122969
02/11/2012 110.75p 110.75p 110.25p 110.37p 500388
01/11/2012 110.75p 111.15p 110.26p 110.50p 203979
31/10/2012 111.25p 111.25p 110.75p 110.75p 192502
30/10/2012 112.00p 112.50p 110.50p 110.75p 469173
29/10/2012 111.50p 111.50p 111.00p 111.00p 69162
26/10/2012 111.00p 111.50p 110.01p 111.00p 151344
25/10/2012 111.00p 111.00p 110.26p 111.00p 74671
24/10/2012 110.25p 111.00p 110.25p 110.63p 39022
23/10/2012 110.00p 111.00p 110.00p 110.63p 157066
22/10/2012 110.00p 110.50p 109.51p 110.50p 181549
19/10/2012 109.50p 110.00p 108.45p 110.00p 53004
18/10/2012 109.00p 109.43p 108.41p 109.00p 113159
17/10/2012 109.00p 109.00p 108.00p 108.25p 124118
16/10/2012 107.75p 108.50p 107.64p 108.50p 125388
15/10/2012 107.65p 107.68p 107.19p 107.38p 99050
12/10/2012 107.62p 107.62p 107.38p 107.38p 59793
11/10/2012 107.75p 107.75p 106.50p 107.75p 127054
10/10/2012 107.60p 107.60p 107.00p 107.00p 31173
09/10/2012 107.19p 107.60p 106.62p 107.00p 68346
08/10/2012 107.29p 107.49p 106.26p 106.88p 59514
05/10/2012 107.50p 107.50p 106.26p 106.88p 104461
04/10/2012 106.25p 107.10p 106.25p 106.75p 46852
03/10/2012 106.56p 107.38p 106.25p 106.25p 107437
02/10/2012 107.00p 107.00p 106.25p 107.00p 182168
01/10/2012 106.25p 107.35p 106.25p 106.75p 72801
28/09/2012 107.25p 107.25p 106.25p 106.62p 94264
27/09/2012 106.25p 107.14p 105.50p 105.50p 52267
26/09/2012 107.00p 107.00p 106.25p 106.62p 30365
25/09/2012 107.25p 107.25p 106.25p 107.00p 81652
24/09/2012 106.25p 107.14p 106.25p 106.75p 39642
21/09/2012 106.35p 107.10p 106.25p 106.25p 128927
20/09/2012 106.75p 107.10p 106.32p 106.62p 71858
19/09/2012 106.86p 106.89p 106.32p 106.62p 18304
18/09/2012 107.00p 107.05p 106.26p 107.00p 77345
17/09/2012 107.15p 107.15p 106.35p 106.75p 91073
14/09/2012 107.25p 107.25p 106.61p 107.00p 132007
13/09/2012 107.25p 107.25p 106.25p 106.75p 61557
12/09/2012 107.25p 107.25p 106.75p 106.75p 22535
11/09/2012 107.25p 107.25p 107.00p 107.12p 15662
10/09/2012 107.25p 107.38p 107.11p 107.25p 92302
07/09/2012 107.12p 107.14p 107.00p 107.12p 45074
06/09/2012 107.14p 107.25p 106.86p 107.00p 584725
05/09/2012 107.00p 107.25p 106.93p 107.25p 70795
04/09/2012 107.00p 107.00p 106.75p 106.75p 27007
03/09/2012 106.90p 106.92p 106.25p 106.62p 97264
31/08/2012 106.25p 106.84p 106.25p 106.62p 4722
30/08/2012 106.87p 106.99p 106.75p 106.75p 71008
29/08/2012 106.71p 106.89p 106.62p 106.62p 45200
28/08/2012 105.50p 107.00p 105.50p 106.25p 72501
24/08/2012 105.50p 107.00p 105.50p 106.25p 80707
23/08/2012 106.00p 107.00p 105.65p 106.50p 37978
22/08/2012 106.50p 107.10p 106.50p 107.00p 52752
21/08/2012 108.00p 108.00p 107.50p 107.75p 239404
20/08/2012 107.50p 108.00p 107.50p 108.00p 77576
17/08/2012 108.00p 108.00p 107.50p 107.75p 73375
16/08/2012 107.50p 108.00p 107.44p 107.75p 72676
15/08/2012 107.25p 107.25p 106.75p 107.25p 366516
14/08/2012 107.25p 107.25p 106.88p 107.25p 245955
13/08/2012 107.00p 107.25p 106.75p 107.00p 113446
10/08/2012 107.00p 107.00p 106.75p 106.88p 218425
09/08/2012 106.75p 107.00p 106.75p 106.88p 162996
08/08/2012 106.75p 107.00p 106.50p 106.62p 474909
07/08/2012 106.75p 107.00p 106.50p 107.00p 127590
06/08/2012 106.75p 107.00p 106.50p 106.75p 148995
03/08/2012 107.00p 107.00p 106.75p 106.88p 101079
02/08/2012 106.50p 107.00p 106.50p 106.75p 29059
01/08/2012 106.50p 107.00p 105.86p 106.50p 818054
31/07/2012 107.00p 107.00p 106.50p 106.75p 87742
30/07/2012 106.75p 107.01p 106.62p 106.75p 301330
27/07/2012 106.75p 106.80p 106.19p 106.62p 324201
26/07/2012 105.50p 106.75p 105.50p 106.12p 78644
25/07/2012 106.75p 107.00p 105.50p 105.50p 126274
24/07/2012 106.25p 106.75p 106.25p 106.75p 42326
23/07/2012 106.00p 106.75p 106.00p 106.38p 77520
20/07/2012 106.00p 106.80p 106.00p 106.00p 41271
19/07/2012 107.00p 107.00p 106.25p 106.62p 16854
18/07/2012 106.75p 106.75p 105.50p 106.12p 175883
17/07/2012 105.25p 106.50p 105.25p 105.50p 221272
16/07/2012 105.25p 106.00p 105.15p 105.75p 96944
13/07/2012 105.25p 105.50p 104.75p 105.25p 132835
12/07/2012 105.50p 105.50p 104.75p 105.25p 37096
11/07/2012 105.25p 105.50p 105.00p 105.25p 356509
10/07/2012 105.25p 105.50p 104.50p 105.25p 1505805
09/07/2012 105.25p 105.25p 104.86p 105.25p 191188
06/07/2012 105.00p 105.50p 104.75p 105.50p 239718
05/07/2012 105.25p 105.25p 105.00p 105.00p 60987
04/07/2012 105.25p 105.25p 104.75p 105.00p 380062
03/07/2012 105.00p 105.00p 104.75p 104.75p 210929
02/07/2012 104.00p 104.75p 103.75p 103.75p 135634
29/06/2012 104.75p 104.90p 104.11p 104.50p 58763
28/06/2012 104.00p 105.00p 104.00p 105.00p 82269
27/06/2012 104.50p 104.75p 104.00p 104.00p 113768
26/06/2012 105.25p 105.25p 104.51p 105.25p 110318
25/06/2012 104.75p 105.71p 104.25p 104.88p 185155
22/06/2012 105.75p 105.75p 105.35p 105.38p 148634
21/06/2012 105.25p 106.00p 105.17p 105.75p 506015
20/06/2012 105.25p 105.25p 104.88p 104.88p 92296
19/06/2012 104.00p 105.25p 104.00p 104.88p 191127
18/06/2012 103.00p 104.75p 103.00p 104.00p 58741
15/06/2012 104.50p 104.50p 102.00p 102.00p 1052019
14/06/2012 103.75p 104.50p 103.75p 104.00p 183344
13/06/2012 105.00p 105.00p 104.62p 104.62p 529950
12/06/2012 105.00p 105.00p 104.00p 104.62p 93149
11/06/2012 104.25p 104.50p 104.10p 104.50p 55163
08/06/2012 104.25p 104.25p 103.70p 104.25p 78410
07/06/2012 103.88p 104.50p 103.75p 104.12p 367815
06/06/2012 103.88p 104.75p 103.61p 103.88p 40854
01/06/2012 104.38p 104.70p 103.88p 103.88p 26100
31/05/2012 104.12p 104.75p 104.00p 104.12p 104145
30/05/2012 103.75p 104.65p 103.75p 103.88p 37949
29/05/2012 103.75p 104.25p 103.00p 103.75p 362070
28/05/2012 103.25p 104.50p 103.19p 103.75p 12521
25/05/2012 103.00p 104.50p 102.50p 103.25p 43783
24/05/2012 102.87p 103.00p 101.98p 103.00p 66
23/05/2012 104.00p 104.00p 102.87p 102.87p 23695
22/05/2012 105.88p 106.25p 105.50p 105.88p 74899
21/05/2012 105.88p 105.88p 105.88p 105.88p 1310985
18/05/2012 105.88p 106.15p 105.75p 105.88p 556625
17/05/2012 105.88p 106.25p 105.75p 105.88p 44836
16/05/2012 105.88p 105.88p 105.75p 105.88p 10584
15/05/2012 105.88p 106.15p 105.58p 105.88p 19531
14/05/2012 105.75p 106.19p 105.58p 105.88p 68070
11/05/2012 105.50p 105.93p 105.50p 105.62p 27300
10/05/2012 105.38p 105.50p 105.25p 105.38p 49266
09/05/2012 105.38p 105.50p 105.25p 105.38p 117513
08/05/2012 105.38p 105.40p 105.38p 105.38p 18350
04/05/2012 105.38p 105.50p 105.38p 105.38p 66400
03/05/2012 105.38p 105.50p 105.25p 105.38p 48845
02/05/2012 105.38p 105.45p 105.26p 105.38p 27961
01/05/2012 105.38p 105.47p 105.38p 105.38p 39750
30/04/2012 105.38p 105.45p 105.38p 105.38p 27000
27/04/2012 105.38p 105.49p 105.38p 105.38p 2100
26/04/2012 105.38p 105.47p 105.35p 105.38p 8250
25/04/2012 105.38p 105.45p 105.38p 105.38p 14349
24/04/2012 105.38p 105.45p 105.38p 105.38p 5000
23/04/2012 105.38p 105.49p 105.38p 105.38p 655

*Close Price adjusted for both dividends and splits