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
21/10/2021 103.20p 103.72p 102.40p 102.40p 597516
20/10/2021 102.60p 104.28p 102.60p 102.80p 580848
19/10/2021 103.80p 104.00p 102.40p 102.40p 584150
18/10/2021 102.60p 102.80p 102.00p 102.20p 1408019
15/10/2021 103.20p 103.80p 102.20p 102.20p 725937
14/10/2021 103.20p 104.39p 102.40p 102.60p 632906
13/10/2021 101.60p 104.20p 101.60p 102.60p 897495
12/10/2021 101.20p 102.80p 101.20p 102.00p 597079
11/10/2021 102.40p 103.20p 101.60p 102.00p 491808
08/10/2021 102.40p 102.90p 101.68p 102.00p 2231789
07/10/2021 102.80p 103.20p 102.00p 102.60p 838793
06/10/2021 101.20p 102.99p 101.14p 102.40p 1292716
05/10/2021 102.00p 102.62p 101.80p 102.00p 796949
04/10/2021 101.80p 103.20p 101.20p 102.00p 540367
01/10/2021 101.00p 102.80p 100.03p 102.80p 885964
30/09/2021 104.60p 105.80p 100.40p 100.40p 1667324
29/09/2021 106.00p 106.00p 104.60p 104.60p 381220
28/09/2021 106.80p 106.80p 104.60p 104.60p 1606313
27/09/2021 106.20p 106.80p 105.20p 106.00p 1047543
24/09/2021 108.20p 108.20p 105.20p 105.20p 1412951
23/09/2021 108.20p 108.20p 107.60p 108.00p 1309639
22/09/2021 107.60p 108.20p 107.60p 108.00p 444977
21/09/2021 108.40p 108.60p 107.80p 108.20p 1511247
20/09/2021 107.40p 108.40p 107.40p 108.40p 538008
17/09/2021 107.60p 108.59p 107.20p 108.00p 1242065
16/09/2021 106.40p 107.80p 106.00p 107.40p 998999
15/09/2021 106.00p 106.80p 105.80p 106.20p 1199204
14/09/2021 105.80p 106.36p 105.65p 106.00p 597095
13/09/2021 106.20p 106.40p 105.80p 106.00p 767218
10/09/2021 105.60p 106.40p 105.24p 106.40p 1996424
09/09/2021 105.20p 105.80p 105.00p 105.40p 834418
08/09/2021 105.80p 106.10p 105.20p 105.20p 541183
07/09/2021 106.00p 106.20p 105.80p 105.80p 511616
06/09/2021 105.80p 106.40p 105.80p 105.80p 687504
03/09/2021 106.60p 107.03p 105.80p 105.80p 515217
02/09/2021 107.20p 107.20p 106.60p 107.00p 275575
01/09/2021 107.40p 107.40p 106.60p 107.20p 526303
31/08/2021 106.60p 107.40p 106.22p 107.20p 1485826
27/08/2021 106.40p 106.93p 106.20p 106.60p 1022601
26/08/2021 106.80p 107.19p 106.40p 106.40p 857555
25/08/2021 107.60p 108.00p 106.80p 106.80p 845756
24/08/2021 107.60p 107.80p 107.20p 107.80p 722413
23/08/2021 107.80p 107.80p 107.00p 107.00p 785310
20/08/2021 107.60p 107.80p 107.20p 107.80p 8607060
19/08/2021 107.80p 108.00p 107.00p 107.00p 5305346
18/08/2021 107.80p 108.60p 107.20p 108.60p 472991
17/08/2021 107.00p 107.60p 106.80p 107.60p 1367978
16/08/2021 107.00p 107.60p 107.00p 107.20p 381103
13/08/2021 107.60p 107.60p 107.00p 107.00p 258710
12/08/2021 107.00p 107.76p 106.80p 107.40p 564697
11/08/2021 107.60p 107.60p 106.80p 107.60p 671806
10/08/2021 107.40p 107.60p 107.00p 107.40p 645661
09/08/2021 107.20p 107.60p 106.80p 107.00p 1097005
06/08/2021 107.40p 107.80p 106.60p 107.00p 500012
05/08/2021 107.00p 107.60p 106.00p 107.40p 13544255
04/08/2021 107.20p 108.40p 107.05p 108.40p 989554
03/08/2021 106.20p 107.60p 106.07p 106.80p 674205
02/08/2021 106.60p 106.96p 105.80p 106.20p 884571
30/07/2021 107.00p 107.40p 106.60p 106.60p 387691
29/07/2021 107.00p 107.40p 106.40p 107.40p 1170461
28/07/2021 105.40p 107.00p 105.30p 107.00p 960609
27/07/2021 105.40p 105.60p 105.00p 105.40p 591942
26/07/2021 104.20p 105.40p 104.20p 105.40p 3940698
23/07/2021 104.00p 104.80p 103.80p 104.20p 732014
22/07/2021 104.00p 104.47p 103.80p 103.80p 1633758
21/07/2021 103.40p 104.66p 103.40p 104.60p 838921
20/07/2021 103.80p 104.40p 103.20p 103.20p 1034265
19/07/2021 103.60p 104.29p 103.60p 103.60p 1008516
16/07/2021 104.00p 104.23p 103.40p 103.80p 906472
15/07/2021 103.00p 104.20p 103.00p 104.20p 568465
14/07/2021 103.00p 103.60p 103.00p 103.20p 782736
13/07/2021 102.80p 103.60p 102.80p 103.40p 642800
12/07/2021 103.60p 103.60p 102.80p 102.80p 1451049
09/07/2021 103.00p 103.60p 102.68p 103.60p 729485
08/07/2021 102.40p 102.80p 102.20p 102.40p 2224267
07/07/2021 102.60p 103.40p 102.40p 102.80p 2354483
06/07/2021 103.20p 103.80p 102.60p 102.60p 2154247
05/07/2021 103.20p 103.40p 102.80p 102.80p 994480
02/07/2021 102.00p 103.40p 101.97p 103.20p 4837724
01/07/2021 101.80p 102.09p 101.60p 102.00p 1729367
30/06/2021 101.20p 101.60p 101.00p 101.20p 2133676
29/06/2021 99.90p 101.50p 99.66p 101.20p 7058437
28/06/2021 98.60p 99.50p 97.60p 99.50p 10755050
25/06/2021 98.00p 99.00p 97.62p 99.00p 2585042
24/06/2021 98.70p 99.00p 98.10p 98.60p 2316514
23/06/2021 98.40p 99.00p 97.86p 98.00p 1715140
22/06/2021 97.50p 98.50p 96.80p 98.50p 1151819
21/06/2021 97.00p 97.97p 96.09p 96.80p 2939913
18/06/2021 96.00p 98.20p 95.60p 98.20p 2191858
17/06/2021 95.50p 96.10p 94.60p 96.00p 1524191
16/06/2021 97.30p 97.30p 95.10p 95.50p 1791844
15/06/2021 96.90p 97.60p 96.50p 96.50p 1588346
14/06/2021 98.40p 98.50p 96.10p 96.80p 2093196
11/06/2021 98.90p 99.30p 97.00p 97.00p 2300702
10/06/2021 97.40p 99.00p 97.40p 99.00p 1869007
09/06/2021 97.80p 98.10p 97.50p 97.60p 1679667
08/06/2021 98.60p 99.20p 97.50p 97.70p 988201
07/06/2021 98.50p 99.30p 98.50p 98.80p 1693161
04/06/2021 98.50p 98.90p 98.50p 98.60p 740085
03/06/2021 99.00p 99.00p 98.50p 98.60p 1187785
02/06/2021 98.60p 99.10p 98.50p 98.60p 1021689
01/06/2021 99.40p 99.40p 98.60p 98.60p 1225069
28/05/2021 99.30p 99.90p 98.80p 98.80p 1142171
27/05/2021 99.00p 99.30p 98.50p 99.00p 1408658
26/05/2021 98.40p 99.00p 98.00p 98.80p 927556
25/05/2021 98.40p 98.55p 98.00p 98.00p 947119
24/05/2021 98.80p 99.10p 98.30p 98.30p 1234608
21/05/2021 99.10p 99.20p 98.90p 99.00p 3711967
20/05/2021 98.90p 99.20p 98.60p 99.00p 709920
19/05/2021 98.60p 99.20p 98.60p 98.90p 9011671
18/05/2021 99.10p 99.10p 98.60p 99.00p 1310507
17/05/2021 99.00p 99.10p 97.60p 98.80p 1355247
14/05/2021 99.00p 99.10p 98.65p 98.70p 1488672
13/05/2021 98.40p 98.90p 98.40p 98.80p 1245267
12/05/2021 98.20p 98.80p 98.00p 98.40p 2100489
11/05/2021 99.20p 99.70p 97.60p 97.70p 1859400
10/05/2021 99.60p 99.80p 99.40p 99.50p 1713831
07/05/2021 99.80p 99.90p 99.30p 99.30p 1637979
06/05/2021 100.00p 100.40p 99.30p 99.30p 8521371
05/05/2021 101.60p 102.00p 101.00p 101.00p 2950882
04/05/2021 100.80p 102.00p 100.70p 101.20p 1621416
30/04/2021 101.80p 102.03p 101.00p 101.00p 1734931
29/04/2021 102.60p 102.80p 101.90p 102.00p 990095
28/04/2021 101.80p 102.40p 101.46p 101.60p 1025414
27/04/2021 104.00p 104.00p 100.60p 101.40p 3113943
26/04/2021 104.20p 104.33p 102.89p 103.00p 1526699
23/04/2021 104.40p 104.60p 103.60p 103.60p 1090183
22/04/2021 104.60p 104.60p 104.00p 104.20p 1067979
21/04/2021 103.80p 104.40p 103.20p 103.20p 1319978
20/04/2021 104.20p 104.87p 103.72p 104.40p 793557
19/04/2021 104.60p 104.80p 103.40p 104.80p 1511064
16/04/2021 104.80p 105.00p 103.40p 104.00p 2040693
15/04/2021 103.40p 105.00p 103.40p 103.60p 1457842
14/04/2021 104.80p 105.40p 103.60p 103.80p 1419172
13/04/2021 103.20p 105.79p 103.20p 105.00p 1463235
12/04/2021 102.00p 104.80p 101.20p 104.80p 900146
09/04/2021 101.40p 103.00p 101.11p 103.00p 1636388
08/04/2021 101.60p 101.60p 101.00p 101.60p 2867722
07/04/2021 101.80p 102.40p 101.20p 101.60p 1351473
06/04/2021 101.80p 102.60p 101.65p 102.00p 1125435
01/04/2021 102.20p 102.99p 102.00p 102.20p 1224930
31/03/2021 102.20p 102.80p 101.80p 102.80p 1921351
30/03/2021 101.60p 102.58p 101.60p 102.00p 2178601
29/03/2021 102.40p 102.80p 101.40p 102.00p 1487617
26/03/2021 102.00p 102.80p 101.80p 102.00p 1330079
25/03/2021 102.80p 102.98p 102.23p 102.40p 1447023
24/03/2021 102.60p 103.00p 102.40p 102.60p 2409374
23/03/2021 102.60p 103.00p 102.40p 102.80p 1856045
22/03/2021 102.40p 103.00p 101.60p 103.00p 1983393
19/03/2021 102.60p 103.20p 102.00p 102.00p 2115430
18/03/2021 103.00p 103.20p 102.60p 103.20p 1661699
17/03/2021 100.80p 102.80p 100.80p 102.80p 2160187
16/03/2021 100.00p 101.80p 99.86p 101.80p 4575472
15/03/2021 99.30p 100.83p 98.50p 99.80p 2087221
12/03/2021 98.00p 99.50p 98.00p 99.10p 1872494
11/03/2021 98.70p 99.00p 97.80p 98.20p 1993576
10/03/2021 99.20p 99.60p 97.77p 98.40p 2526730
09/03/2021 96.70p 99.90p 96.60p 99.70p 2286543
08/03/2021 97.70p 97.90p 95.88p 97.80p 2414389
05/03/2021 98.50p 99.50p 97.00p 97.00p 1608933
04/03/2021 100.80p 101.00p 98.70p 99.30p 1120524
03/03/2021 101.20p 101.20p 99.87p 100.00p 1668774
02/03/2021 102.80p 102.80p 100.80p 101.00p 2308519
01/03/2021 103.20p 103.20p 101.80p 101.80p 1068082
26/02/2021 103.00p 103.80p 102.10p 102.40p 1327851
25/02/2021 103.60p 104.00p 103.00p 103.40p 2717292
24/02/2021 103.60p 104.40p 102.60p 104.00p 1663163
23/02/2021 103.40p 104.60p 102.40p 103.00p 1364039
22/02/2021 104.20p 104.80p 103.00p 103.40p 1499110
19/02/2021 104.60p 106.00p 104.24p 104.60p 958952
18/02/2021 105.00p 105.20p 104.40p 104.80p 1369695
17/02/2021 105.00p 105.80p 104.40p 105.00p 1176869
16/02/2021 105.20p 105.20p 104.00p 104.80p 2505780
15/02/2021 103.60p 105.80p 102.47p 104.80p 1335362
12/02/2021 104.20p 106.80p 102.20p 103.00p 1915691
11/02/2021 104.40p 104.80p 103.80p 103.80p 1699986
10/02/2021 105.60p 105.60p 103.80p 104.40p 1046771
09/02/2021 105.80p 106.00p 104.40p 105.00p 1716262
08/02/2021 107.00p 107.00p 105.50p 105.80p 682431
05/02/2021 106.20p 107.00p 106.00p 106.80p 3124183
04/02/2021 107.40p 108.00p 105.60p 106.40p 1364457
03/02/2021 108.80p 108.80p 106.92p 108.20p 1258302
02/02/2021 107.60p 108.80p 106.60p 108.80p 1124836
01/02/2021 106.60p 108.00p 106.10p 107.00p 996945
29/01/2021 106.80p 107.80p 106.20p 106.80p 1138844
28/01/2021 106.00p 108.60p 105.87p 108.60p 1208653
27/01/2021 106.60p 108.15p 106.40p 107.40p 1034451
26/01/2021 106.80p 107.80p 106.60p 106.80p 1427621
25/01/2021 107.00p 108.00p 106.44p 106.60p 2241851
22/01/2021 107.00p 107.00p 106.00p 106.20p 1373913
21/01/2021 108.60p 108.80p 106.00p 106.00p 1091666
20/01/2021 108.60p 109.00p 107.20p 108.00p 1856752
19/01/2021 108.20p 108.80p 107.50p 108.80p 1546359
18/01/2021 108.40p 108.60p 107.37p 108.00p 855819
15/01/2021 109.40p 109.40p 107.80p 108.80p 711684
14/01/2021 108.40p 108.80p 107.80p 108.80p 1671904
13/01/2021 108.60p 109.60p 107.55p 108.00p 2015763
12/01/2021 109.00p 110.10p 108.00p 108.00p 1270632
11/01/2021 109.00p 110.60p 107.80p 109.60p 835411
08/01/2021 109.00p 109.40p 107.60p 108.20p 1465216

*Close Price adjusted for both dividends and splits