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
26/01/2012 107.12p 108.00p 106.50p 107.62p 72370
25/01/2012 106.75p 107.50p 106.75p 107.12p 14305
24/01/2012 106.75p 107.50p 106.75p 106.75p 1500
23/01/2012 106.25p 107.50p 105.75p 106.75p 110688
20/01/2012 106.38p 107.25p 106.00p 106.25p 11825
19/01/2012 106.38p 107.00p 106.13p 106.38p 32150
18/01/2012 106.38p 107.25p 106.12p 106.38p 0
17/01/2012 106.12p 107.25p 106.12p 106.38p 55555
16/01/2012 106.12p 107.25p 106.12p 106.12p 62630
13/01/2012 106.38p 107.25p 106.38p 106.38p 24867
12/01/2012 106.38p 107.25p 106.13p 106.38p 136184
11/01/2012 106.38p 107.25p 106.38p 106.38p 78950
10/01/2012 106.00p 107.25p 105.68p 106.38p 26955
09/01/2012 105.75p 107.50p 105.75p 106.00p 26008
06/01/2012 105.75p 107.00p 105.00p 105.75p 125205
05/01/2012 104.50p 106.75p 104.50p 105.75p 12800
04/01/2012 104.38p 105.00p 104.38p 104.50p 151380
03/01/2012 104.12p 104.72p 104.12p 104.38p 65686
30/12/2011 104.12p 104.47p 104.12p 104.12p 4750
29/12/2011 104.12p 104.50p 104.12p 104.12p 24824
28/12/2011 104.12p 104.50p 103.86p 104.12p 27096
23/12/2011 104.12p 104.25p 103.86p 104.12p 0
22/12/2011 104.00p 104.25p 103.86p 104.12p 33250
21/12/2011 104.00p 104.25p 104.00p 104.00p 4750
20/12/2011 103.75p 104.25p 103.75p 104.00p 22852
19/12/2011 103.38p 104.00p 103.38p 103.75p 58021
16/12/2011 103.25p 103.50p 103.25p 103.38p 4819
15/12/2011 103.25p 103.50p 103.25p 103.25p 45655
14/12/2011 103.00p 103.50p 103.00p 103.00p 11880
13/12/2011 102.75p 103.50p 102.75p 103.00p 11700
12/12/2011 102.50p 103.50p 102.50p 102.75p 45500
09/12/2011 102.25p 103.50p 101.70p 102.50p 31000
08/12/2011 102.25p 103.45p 102.25p 102.25p 4778
07/12/2011 102.00p 103.50p 102.00p 102.25p 29324
06/12/2011 102.00p 102.79p 102.00p 102.00p 35000
05/12/2011 102.00p 102.70p 101.20p 102.00p 15917
02/12/2011 102.00p 102.00p 101.10p 102.00p 29000
01/12/2011 102.00p 102.70p 102.00p 102.00p 81100
30/11/2011 102.00p 102.70p 101.00p 102.00p 37009
29/11/2011 102.00p 102.70p 102.00p 102.00p 12294
28/11/2011 102.00p 103.00p 102.00p 102.00p 9486
25/11/2011 102.00p 102.70p 102.00p 102.00p 18500
24/11/2011 102.00p 102.75p 101.00p 102.00p 61892
23/11/2011 102.00p 104.32p 102.00p 102.00p 0
22/11/2011 103.75p 104.32p 103.75p 103.75p 13487
21/11/2011 103.75p 104.32p 103.75p 103.75p 0
18/11/2011 103.75p 104.32p 103.75p 103.75p 9440
17/11/2011 103.50p 104.24p 102.50p 103.75p 26653
16/11/2011 103.50p 103.50p 102.60p 103.50p 39500
15/11/2011 103.50p 103.50p 103.44p 103.50p 49440
14/11/2011 103.50p 103.50p 102.75p 103.50p 12000
11/11/2011 103.50p 103.50p 102.60p 103.50p 28850
10/11/2011 103.50p 103.50p 102.75p 103.50p 0
09/11/2011 103.50p 103.50p 102.75p 103.50p 65746
08/11/2011 103.50p 103.50p 103.50p 103.50p 2500
07/11/2011 103.75p 103.99p 102.50p 103.75p 24400
04/11/2011 103.75p 103.99p 102.75p 103.75p 0
03/11/2011 103.75p 103.99p 102.75p 103.75p 4500
02/11/2011 104.00p 104.85p 102.50p 104.00p 71992
01/11/2011 104.00p 104.85p 104.00p 104.00p 37580
31/10/2011 104.00p 104.25p 102.50p 104.00p 0
28/10/2011 104.25p 104.25p 102.50p 104.00p 17439
27/10/2011 104.25p 104.25p 104.00p 104.25p 7000
26/10/2011 104.25p 104.25p 103.00p 104.25p 170000
25/10/2011 104.25p 104.85p 103.00p 104.25p 6250
24/10/2011 104.25p 104.85p 103.00p 104.25p 78483
21/10/2011 104.25p 104.85p 104.25p 104.25p 0
20/10/2011 104.25p 104.85p 104.25p 104.25p 2900
19/10/2011 104.25p 104.85p 104.25p 104.25p 0
18/10/2011 104.25p 104.85p 104.25p 104.25p 3800
17/10/2011 104.25p 104.85p 103.25p 104.25p 0
14/10/2011 104.25p 104.85p 103.25p 104.25p 10663
13/10/2011 104.25p 104.25p 103.11p 104.25p 3050
12/10/2011 104.25p 104.25p 103.11p 104.25p 4530
11/10/2011 104.25p 105.00p 104.25p 104.25p 40450
10/10/2011 104.25p 105.00p 103.50p 104.25p 28800
07/10/2011 104.25p 105.47p 104.25p 104.25p 0
06/10/2011 104.38p 105.47p 104.38p 104.38p 4700
05/10/2011 104.38p 104.38p 103.40p 104.38p 38000
04/10/2011 104.75p 104.75p 104.75p 104.75p 1373656
03/10/2011 104.75p 105.49p 103.75p 104.75p 0
30/09/2011 104.75p 105.49p 103.75p 104.75p 134100
29/09/2011 104.50p 104.75p 103.25p 104.75p 0
28/09/2011 104.50p 104.50p 103.25p 104.50p 662
27/09/2011 104.50p 104.50p 103.26p 104.50p 0
26/09/2011 104.50p 104.50p 103.26p 104.50p 0
23/09/2011 104.50p 104.50p 103.26p 104.50p 10000
22/09/2011 104.75p 106.49p 104.50p 104.50p 0
21/09/2011 105.00p 106.49p 105.00p 105.00p 7744
20/09/2011 105.75p 105.75p 104.00p 105.00p 90000
19/09/2011 105.75p 105.75p 104.01p 105.75p 8035
16/09/2011 106.00p 106.00p 104.50p 105.75p 0
15/09/2011 106.00p 106.00p 104.50p 106.00p 130974
14/09/2011 106.00p 107.74p 105.00p 106.00p 38650
13/09/2011 106.00p 107.50p 105.02p 106.00p 60564
12/09/2011 106.00p 107.50p 105.02p 106.00p 60564
09/09/2011 106.50p 108.50p 106.50p 106.50p 0
08/09/2011 106.50p 108.50p 106.50p 106.50p 0
07/09/2011 106.50p 108.50p 106.50p 106.50p 12250
06/09/2011 106.50p 108.50p 106.00p 106.50p 32000
05/09/2011 106.50p 108.50p 105.02p 106.50p 10900
02/09/2011 106.75p 108.50p 106.62p 106.62p 17983
01/09/2011 106.75p 106.75p 105.02p 106.75p 0
31/08/2011 106.75p 106.75p 105.02p 106.75p 13500
30/08/2011 106.50p 109.00p 106.50p 106.75p 14150
26/08/2011 106.25p 109.00p 106.25p 106.50p 4050
25/08/2011 106.12p 107.50p 104.40p 106.00p 19365
24/08/2011 105.62p 108.00p 105.62p 106.12p 11905
23/08/2011 104.75p 106.75p 104.75p 105.62p 23477
22/08/2011 104.25p 106.00p 104.25p 104.75p 24004
19/08/2011 104.25p 105.50p 103.00p 104.25p 0
18/08/2011 103.00p 105.50p 103.00p 104.50p 58900
17/08/2011 102.75p 103.97p 101.75p 102.75p 50490
16/08/2011 102.75p 103.75p 102.75p 102.75p 11475
15/08/2011 102.75p 104.00p 102.75p 102.75p 26318
12/08/2011 102.75p 104.00p 102.75p 102.75p 12000
11/08/2011 102.75p 102.75p 102.02p 102.75p 1182
10/08/2011 102.50p 104.00p 102.50p 102.75p 19000
09/08/2011 103.50p 103.50p 102.50p 102.50p 3100
08/08/2011 104.00p 104.49p 103.52p 103.75p 19600
05/08/2011 104.75p 105.50p 104.25p 104.25p 32100
04/08/2011 105.00p 106.00p 104.75p 105.00p 26375
03/08/2011 105.00p 106.00p 104.50p 105.00p 50707
02/08/2011 105.00p 105.99p 104.53p 105.00p 27730
01/08/2011 105.00p 106.00p 105.00p 105.00p 16205
29/07/2011 105.00p 105.99p 105.00p 105.00p 38802
28/07/2011 105.00p 105.00p 104.00p 105.00p 24000
27/07/2011 105.00p 105.00p 104.53p 105.00p 12333
26/07/2011 105.00p 105.99p 105.00p 105.00p 18833
25/07/2011 105.00p 105.00p 104.51p 105.00p 9617
22/07/2011 105.00p 105.89p 105.00p 105.00p 4700
21/07/2011 105.00p 105.00p 104.00p 105.00p 20000
20/07/2011 105.00p 105.80p 104.51p 105.00p 24475
19/07/2011 105.00p 105.00p 104.50p 105.00p 13246
18/07/2011 105.00p 105.80p 104.50p 105.00p 13000
15/07/2011 105.00p 105.80p 104.28p 105.00p 26513
14/07/2011 105.00p 105.80p 104.00p 105.00p 15250
13/07/2011 105.00p 105.80p 104.50p 105.00p 33055
12/07/2011 105.00p 105.99p 105.00p 105.00p 11300
11/07/2011 105.00p 105.50p 104.28p 105.00p 0
08/07/2011 105.50p 105.50p 104.28p 105.00p 2885
07/07/2011 105.50p 105.90p 105.25p 105.50p 12436
06/07/2011 105.50p 105.99p 105.50p 105.50p 4000
05/07/2011 105.50p 105.90p 105.28p 105.50p 14767
04/07/2011 105.62p 106.24p 105.27p 105.50p 0
01/07/2011 105.62p 106.24p 105.27p 105.62p 0
30/06/2011 105.62p 106.24p 105.27p 105.62p 54000
29/06/2011 105.62p 105.88p 105.25p 105.62p 0
28/06/2011 105.88p 105.88p 105.25p 105.62p 3000
27/06/2011 105.88p 106.18p 105.60p 105.88p 121245
24/06/2011 105.88p 106.12p 105.50p 105.88p 0
23/06/2011 105.88p 106.12p 105.50p 105.88p 0
22/06/2011 106.12p 106.12p 105.50p 105.88p 19650
21/06/2011 106.12p 106.23p 106.12p 106.12p 9500
20/06/2011 106.12p 106.25p 106.12p 106.12p 57320
17/06/2011 106.12p 106.50p 106.12p 106.12p 0
16/06/2011 106.25p 106.50p 106.12p 106.12p 315300
15/06/2011 106.25p 106.38p 106.25p 106.25p 13910
14/06/2011 106.25p 106.25p 106.25p 106.25p 14808
13/06/2011 106.25p 106.44p 106.25p 106.25p 5000
10/06/2011 106.25p 106.50p 106.25p 106.25p 0
09/06/2011 106.25p 106.50p 106.25p 106.25p 0
08/06/2011 106.50p 106.50p 106.25p 106.25p 29500
07/06/2011 106.50p 106.50p 106.25p 106.50p 4328
06/06/2011 106.50p 106.90p 106.50p 106.50p 0
03/06/2011 106.50p 106.90p 106.50p 106.50p 21681
02/06/2011 106.75p 108.11p 106.50p 106.50p 0
01/06/2011 106.75p 108.11p 106.75p 106.75p 0
31/05/2011 108.00p 108.11p 108.00p 108.00p 30418
27/05/2011 107.75p 109.00p 107.25p 108.00p 55450
26/05/2011 107.75p 107.75p 106.50p 107.75p 12000
25/05/2011 107.75p 109.00p 107.52p 107.75p 0
24/05/2011 107.75p 109.00p 107.52p 107.75p 87539
23/05/2011 107.75p 109.00p 107.75p 107.75p 13300
20/05/2011 107.75p 107.75p 107.75p 107.75p 0
19/05/2011 107.75p 107.75p 107.52p 107.75p 0
18/05/2011 107.75p 107.75p 107.52p 107.75p 7
17/05/2011 107.75p 108.94p 107.75p 107.75p 6326
16/05/2011 107.75p 107.75p 107.50p 107.75p 27753
13/05/2011 107.75p 108.99p 106.50p 107.75p 36430
12/05/2011 107.75p 108.99p 107.75p 107.75p 30769
11/05/2011 107.75p 108.95p 106.50p 107.75p 58740
10/05/2011 107.75p 109.00p 107.75p 107.75p 13500
09/05/2011 107.75p 108.50p 106.50p 107.75p 25644
06/05/2011 107.75p 107.75p 107.22p 107.75p 0
05/05/2011 107.75p 107.75p 107.22p 107.75p 10000
04/05/2011 107.75p 107.75p 106.50p 107.75p 36872
03/05/2011 107.75p 109.00p 106.50p 107.75p 0
28/04/2011 107.75p 109.00p 106.50p 107.75p 31500
27/04/2011 107.75p 109.00p 107.22p 107.75p 14050
26/04/2011 107.75p 109.00p 107.75p 107.75p 28600
21/04/2011 107.75p 107.75p 107.00p 107.75p 12004
20/04/2011 107.75p 109.00p 107.12p 107.75p 16433
19/04/2011 107.75p 109.00p 107.00p 107.75p 38657
18/04/2011 108.00p 109.00p 107.00p 107.75p 27008
15/04/2011 108.00p 109.00p 107.00p 108.00p 43206
14/04/2011 108.00p 109.00p 108.00p 108.00p 16100
13/04/2011 108.00p 109.00p 107.00p 108.00p 39104
12/04/2011 108.00p 109.00p 107.00p 108.00p 28720
11/04/2011 108.00p 108.75p 107.00p 108.00p 0

*Close Price adjusted for both dividends and splits