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
18/03/2020 104.00p 105.98p 85.80p 85.80p 2070238
17/03/2020 114.60p 114.80p 103.80p 103.80p 2086460
16/03/2020 118.00p 118.00p 110.60p 111.00p 1809150
13/03/2020 118.60p 120.60p 114.98p 115.80p 1303124
12/03/2020 118.80p 119.57p 113.40p 118.00p 1842902
11/03/2020 118.00p 122.40p 118.00p 121.00p 974384
10/03/2020 119.80p 120.80p 117.80p 117.80p 947554
09/03/2020 120.60p 120.80p 117.80p 118.20p 1577123
06/03/2020 121.80p 123.55p 120.89p 121.60p 690488
05/03/2020 124.60p 124.60p 122.75p 123.20p 833291
04/03/2020 123.40p 126.20p 122.80p 123.80p 1883297
03/03/2020 120.40p 123.40p 120.23p 123.00p 1735348
02/03/2020 118.40p 120.40p 118.10p 120.00p 1774949
28/02/2020 117.80p 118.60p 112.20p 117.60p 3704475
27/02/2020 119.00p 120.50p 117.00p 117.00p 2958536
26/02/2020 121.00p 121.00p 119.20p 119.20p 2096393
25/02/2020 123.40p 123.40p 120.20p 120.20p 1583135
24/02/2020 123.80p 124.42p 122.20p 122.20p 860177
21/02/2020 124.80p 125.31p 123.60p 123.60p 5060230
20/02/2020 126.00p 126.60p 124.80p 124.80p 908487
19/02/2020 125.80p 126.00p 124.77p 125.60p 1047770
18/02/2020 125.20p 125.80p 124.70p 125.80p 1015149
17/02/2020 125.20p 127.20p 125.20p 125.60p 2191782
14/02/2020 126.40p 126.40p 123.80p 125.00p 5102377
13/02/2020 125.80p 125.80p 123.70p 124.00p 742905
12/02/2020 123.80p 124.60p 123.80p 124.20p 2059694
11/02/2020 126.20p 126.63p 123.60p 123.60p 1194045
10/02/2020 127.20p 127.24p 125.00p 126.40p 625054
07/02/2020 127.00p 127.20p 126.20p 127.00p 558200
06/02/2020 128.60p 128.60p 125.20p 127.00p 5780543
05/02/2020 127.80p 128.59p 127.40p 127.40p 890603
04/02/2020 128.60p 129.25p 127.40p 128.40p 2007133
03/02/2020 128.00p 128.93p 127.40p 127.80p 838020
31/01/2020 129.60p 129.60p 128.00p 128.00p 2474478
30/01/2020 128.20p 130.10p 128.00p 128.60p 2779556
29/01/2020 128.20p 130.00p 127.80p 127.80p 3613432
28/01/2020 130.80p 131.79p 128.00p 128.00p 801670
27/01/2020 133.00p 133.45p 131.28p 131.80p 1330515
24/01/2020 132.80p 134.20p 132.76p 134.00p 378529
23/01/2020 134.00p 134.20p 132.70p 133.40p 503410
22/01/2020 131.80p 134.00p 131.80p 133.40p 592057
21/01/2020 132.00p 133.22p 132.00p 132.40p 503330
20/01/2020 132.40p 132.91p 131.40p 132.20p 1184792
17/01/2020 130.20p 133.40p 130.20p 133.40p 829029
16/01/2020 131.00p 132.20p 130.80p 132.20p 615674
15/01/2020 131.20p 131.20p 129.80p 131.00p 1217500
14/01/2020 131.20p 133.00p 130.40p 132.60p 575117
13/01/2020 132.00p 133.00p 131.20p 132.20p 544527
10/01/2020 131.80p 132.00p 131.00p 131.20p 2419877
09/01/2020 132.00p 132.40p 131.00p 131.60p 342334
08/01/2020 131.00p 132.62p 131.00p 131.80p 463235
07/01/2020 131.00p 132.00p 131.00p 132.00p 765913
06/01/2020 131.60p 131.80p 130.80p 131.20p 770857
03/01/2020 132.20p 132.20p 130.00p 132.00p 3541757
02/01/2020 129.40p 132.60p 129.40p 132.00p 477848
31/12/2019 132.40p 132.40p 130.92p 131.80p 65000
30/12/2019 131.20p 132.40p 130.98p 132.40p 450091
27/12/2019 131.40p 132.00p 130.00p 132.00p 604192
24/12/2019 131.20p 131.40p 130.24p 131.40p 190970
23/12/2019 130.60p 131.20p 130.51p 131.00p 573313
20/12/2019 130.20p 131.40p 129.00p 131.40p 1530668
19/12/2019 130.60p 130.80p 130.10p 130.60p 699068
18/12/2019 131.00p 131.78p 130.20p 130.60p 942686
17/12/2019 131.20p 131.80p 130.80p 130.80p 1520777
16/12/2019 132.60p 132.80p 132.00p 132.40p 2361560
13/12/2019 132.40p 134.80p 131.44p 131.80p 2440270
12/12/2019 131.40p 132.00p 130.80p 131.20p 701591
11/12/2019 132.00p 132.00p 130.80p 131.80p 739954
10/12/2019 132.20p 132.20p 131.10p 131.80p 1531957
09/12/2019 132.00p 132.20p 131.20p 132.00p 1449148
06/12/2019 131.80p 132.20p 128.60p 131.80p 1296685
05/12/2019 131.60p 132.20p 130.20p 132.20p 4641715
04/12/2019 131.40p 131.40p 130.71p 131.40p 602980
03/12/2019 130.60p 131.44p 130.44p 131.40p 1040226
02/12/2019 130.40p 131.20p 130.00p 131.00p 824695
29/11/2019 131.80p 131.80p 129.36p 130.20p 713358
28/11/2019 131.20p 131.80p 130.60p 131.80p 453805
27/11/2019 129.80p 131.60p 129.80p 131.00p 737696
26/11/2019 131.00p 131.40p 129.81p 131.20p 1025585
25/11/2019 130.60p 130.81p 130.00p 130.80p 2642363
22/11/2019 130.80p 131.40p 130.40p 130.60p 561872
21/11/2019 130.80p 131.28p 130.60p 130.80p 661222
20/11/2019 130.80p 131.68p 130.80p 131.60p 456877
19/11/2019 132.00p 132.00p 130.60p 131.40p 732847
18/11/2019 130.80p 132.00p 130.33p 131.40p 643412
15/11/2019 130.80p 130.80p 129.80p 130.00p 1049722
14/11/2019 130.60p 130.80p 130.20p 130.60p 418375
13/11/2019 130.40p 130.60p 130.20p 130.60p 268554
12/11/2019 129.40p 130.59p 129.40p 130.40p 748157
11/11/2019 129.40p 130.40p 129.40p 129.60p 1240324
08/11/2019 129.60p 129.80p 129.40p 129.80p 1363450
07/11/2019 129.20p 130.00p 128.60p 130.00p 2162131
06/11/2019 128.60p 129.20p 128.53p 129.00p 611684
05/11/2019 128.60p 129.20p 128.60p 129.00p 1605169
04/11/2019 129.20p 129.40p 128.18p 129.00p 931799
01/11/2019 129.80p 129.80p 128.27p 128.80p 918162
31/10/2019 129.60p 130.00p 128.40p 128.40p 921725
30/10/2019 129.80p 130.20p 129.40p 129.40p 804404
29/10/2019 129.80p 130.20p 129.40p 129.80p 812826
28/10/2019 129.60p 130.43p 129.60p 129.80p 1163723
25/10/2019 130.80p 130.80p 128.60p 130.80p 550840
24/10/2019 130.80p 130.89p 129.60p 130.80p 840198
23/10/2019 131.00p 131.60p 130.60p 131.60p 1115948
22/10/2019 131.60p 131.60p 130.20p 130.20p 973278
21/10/2019 130.40p 131.80p 129.40p 131.20p 680049
18/10/2019 129.40p 130.20p 129.40p 130.20p 909706
17/10/2019 130.80p 132.80p 129.10p 130.00p 2009137
16/10/2019 128.60p 131.00p 127.80p 131.00p 1386415
15/10/2019 126.60p 129.20p 126.40p 128.60p 2355224
14/10/2019 126.80p 126.80p 125.20p 126.40p 563706
11/10/2019 125.60p 126.20p 124.98p 126.20p 1393789
10/10/2019 126.00p 126.32p 124.20p 125.20p 651791
09/10/2019 126.20p 126.48p 125.76p 125.80p 938567
08/10/2019 126.00p 126.40p 125.90p 126.20p 728599
07/10/2019 126.80p 126.80p 126.00p 126.00p 353481
04/10/2019 126.80p 126.80p 125.80p 126.40p 332842
03/10/2019 126.00p 126.67p 125.89p 126.00p 431477
02/10/2019 125.80p 126.71p 125.80p 126.00p 396480
01/10/2019 126.20p 126.80p 126.00p 126.00p 2131298
30/09/2019 126.60p 127.25p 126.24p 126.60p 559672
27/09/2019 126.80p 126.80p 126.20p 126.60p 5598697
26/09/2019 125.60p 126.40p 125.60p 126.40p 2394208
25/09/2019 126.20p 126.40p 126.00p 126.20p 1249642
24/09/2019 126.00p 126.60p 125.72p 126.20p 574604
23/09/2019 126.40p 126.84p 125.96p 126.40p 879687
20/09/2019 126.20p 126.40p 126.00p 126.20p 1193762
19/09/2019 126.20p 126.20p 125.80p 126.20p 870548
18/09/2019 126.00p 126.48p 125.87p 126.00p 1018063
17/09/2019 126.00p 126.38p 125.88p 126.20p 1837072
16/09/2019 126.20p 126.40p 125.87p 126.20p 1021478
13/09/2019 126.20p 126.32p 125.86p 126.20p 1443561
12/09/2019 126.20p 126.27p 125.84p 126.20p 724376
11/09/2019 126.20p 126.34p 125.67p 126.20p 1029795
10/09/2019 126.20p 126.28p 125.86p 126.20p 2897352
09/09/2019 126.20p 126.35p 125.55p 126.20p 1445685
06/09/2019 126.20p 126.40p 126.00p 126.20p 970231
05/09/2019 126.40p 126.40p 126.08p 126.20p 1019398
04/09/2019 126.20p 126.40p 125.92p 126.40p 803703
03/09/2019 126.20p 126.20p 125.92p 126.20p 936567
02/09/2019 126.00p 126.20p 125.60p 126.20p 690443
30/08/2019 126.00p 126.35p 125.73p 126.20p 1395986
29/08/2019 126.20p 126.28p 125.73p 126.00p 1105037
28/08/2019 126.20p 126.20p 125.68p 126.20p 564055
27/08/2019 126.40p 126.62p 125.60p 126.20p 658816
23/08/2019 126.40p 126.40p 125.91p 126.20p 1073823
22/08/2019 126.40p 126.58p 125.71p 126.20p 506707
21/08/2019 126.00p 126.37p 125.67p 126.20p 1159662
20/08/2019 126.20p 126.40p 125.94p 126.00p 10553177
19/08/2019 126.20p 126.75p 125.78p 126.20p 599138
16/08/2019 125.80p 126.94p 125.72p 126.00p 647829
15/08/2019 127.00p 127.00p 125.55p 126.00p 649189
14/08/2019 127.00p 127.00p 125.40p 125.80p 1118028
13/08/2019 126.00p 126.05p 125.47p 125.80p 408260
12/08/2019 127.00p 127.00p 125.60p 125.60p 892602
09/08/2019 126.20p 126.38p 124.74p 126.00p 541635
08/08/2019 124.80p 126.40p 124.09p 126.00p 4344300
07/08/2019 123.00p 124.80p 123.00p 124.80p 934809
06/08/2019 122.80p 124.34p 122.80p 124.00p 810742
05/08/2019 122.40p 123.78p 122.40p 123.00p 740823
02/08/2019 124.40p 124.58p 122.00p 122.60p 1707515
01/08/2019 125.80p 125.80p 123.20p 124.40p 1282967
31/07/2019 126.00p 126.20p 125.20p 125.80p 912376
30/07/2019 126.00p 126.20p 125.20p 126.00p 717799
29/07/2019 126.00p 126.40p 125.90p 126.00p 1382289
26/07/2019 126.00p 126.40p 125.50p 126.20p 831092
25/07/2019 126.60p 127.03p 125.20p 126.20p 1946510
24/07/2019 128.00p 128.08p 127.14p 128.00p 1087976
23/07/2019 128.00p 128.00p 127.00p 128.00p 732188
22/07/2019 128.00p 128.00p 126.80p 127.60p 1032218
19/07/2019 128.00p 128.00p 126.60p 127.80p 549859
18/07/2019 127.20p 128.20p 126.82p 127.80p 908354
17/07/2019 128.00p 128.27p 127.00p 128.00p 690384
16/07/2019 126.20p 128.40p 126.20p 127.80p 707228
15/07/2019 127.00p 127.92p 126.50p 127.20p 1954974
12/07/2019 127.40p 127.50p 126.40p 126.60p 11510300
11/07/2019 127.60p 127.60p 126.20p 126.40p 3708541
10/07/2019 126.40p 128.39p 126.00p 126.40p 1001747
09/07/2019 126.80p 128.00p 126.40p 127.00p 1333654
08/07/2019 127.20p 128.20p 126.75p 127.20p 759998
05/07/2019 127.80p 128.74p 126.71p 127.60p 722314
04/07/2019 128.00p 128.00p 127.20p 127.20p 868808
03/07/2019 127.40p 128.00p 127.20p 127.40p 862156
02/07/2019 127.40p 129.00p 127.22p 127.40p 2648584
01/07/2019 128.40p 128.40p 127.20p 127.40p 1716628
28/06/2019 127.00p 127.80p 127.00p 127.60p 935550
27/06/2019 127.60p 128.20p 126.80p 127.20p 1138775
26/06/2019 126.80p 127.40p 126.66p 127.40p 2081606
25/06/2019 127.40p 128.65p 127.00p 127.40p 1843097
24/06/2019 128.60p 128.60p 127.20p 127.20p 645083
21/06/2019 129.00p 129.00p 127.60p 127.80p 1523026
20/06/2019 128.00p 129.60p 127.40p 129.60p 1290766
19/06/2019 128.20p 128.70p 127.60p 127.80p 570398
18/06/2019 127.00p 128.00p 126.60p 128.00p 705718
17/06/2019 127.20p 127.80p 126.55p 127.40p 507226
14/06/2019 127.20p 127.60p 126.60p 127.00p 583310
13/06/2019 128.00p 129.00p 127.17p 127.20p 1113512
12/06/2019 128.00p 129.16p 127.92p 128.80p 1186099
11/06/2019 129.00p 129.16p 128.00p 128.00p 1127857
10/06/2019 128.00p 129.12p 127.80p 128.80p 698558
07/06/2019 129.60p 129.60p 128.20p 129.00p 957694

*Close Price adjusted for both dividends and splits