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
26/08/2011 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
08/04/2011 108.00p 108.75p 107.00p 108.00p 53518
07/04/2011 108.00p 109.00p 107.00p 108.00p 112210
06/04/2011 108.00p 109.00p 108.00p 108.00p 18175
05/04/2011 108.00p 109.00p 108.00p 108.00p 18630
04/04/2011 108.00p 109.00p 107.30p 108.00p 18989
01/04/2011 108.00p 108.00p 107.00p 108.00p 3667
31/03/2011 108.00p 108.80p 107.30p 108.00p 0
30/03/2011 108.00p 108.80p 107.30p 108.00p 0
29/03/2011 108.00p 108.80p 107.30p 108.00p 0
28/03/2011 108.00p 108.80p 107.30p 108.00p 16174
25/03/2011 108.00p 109.00p 108.00p 108.00p 16915
24/03/2011 108.00p 109.00p 108.00p 108.00p 13368
23/03/2011 108.00p 108.80p 108.00p 108.00p 11346
22/03/2011 108.00p 108.85p 107.50p 108.00p 0
21/03/2011 108.25p 108.85p 107.50p 108.00p 25750
18/03/2011 108.00p 108.00p 108.00p 108.00p 92909
17/03/2011 108.00p 108.80p 108.00p 108.00p 2693
16/03/2011 108.00p 108.00p 108.00p 108.00p 0
15/03/2011 108.00p 109.49p 107.75p 108.00p 0
14/03/2011 108.50p 109.49p 107.75p 108.50p 13232
11/03/2011 108.50p 109.50p 108.50p 108.50p 0
10/03/2011 108.50p 109.50p 108.50p 108.50p 39144
09/03/2011 108.62p 108.62p 108.00p 108.62p 6251
08/03/2011 108.62p 109.25p 108.62p 108.62p 18000
07/03/2011 108.62p 109.25p 108.62p 108.62p 20950
04/03/2011 108.62p 108.62p 108.00p 108.62p 5000
03/03/2011 108.62p 109.50p 107.95p 108.62p 0
02/03/2011 108.62p 109.50p 107.95p 108.62p 14600
01/03/2011 108.62p 109.48p 108.62p 108.62p 7500
28/02/2011 108.62p 110.00p 108.62p 108.62p 0
25/02/2011 108.50p 110.00p 108.62p 108.62p 265450
24/02/2011 108.62p 109.50p 108.62p 108.62p 0
23/02/2011 108.62p 109.50p 108.62p 108.62p 14400
22/02/2011 108.25p 109.25p 108.26p 108.62p 117261
21/02/2011 108.25p 109.00p 108.25p 108.25p 36050
18/02/2011 107.50p 109.00p 108.25p 108.25p 103535
17/02/2011 107.38p 108.25p 107.50p 107.50p 28315
16/02/2011 107.38p 108.00p 107.38p 107.38p 4540
15/02/2011 107.38p 108.75p 107.38p 107.38p 27550
14/02/2011 107.38p 107.56p 107.38p 107.38p 28472
11/02/2011 106.95p 107.50p 106.95p 107.50p 1923
10/02/2011 107.88p 107.88p 107.50p 107.50p 20000
09/02/2011 107.98p 107.98p 107.30p 107.50p 60488
08/02/2011 107.85p 108.00p 107.25p 107.25p 35815
07/02/2011 107.25p 107.30p 107.25p 107.25p 0
04/02/2011 107.30p 107.30p 107.25p 107.25p 5000
03/02/2011 107.85p 107.85p 107.25p 107.25p 12800
02/02/2011 108.00p 108.00p 107.25p 107.25p 4500
01/02/2011 107.00p 107.25p 106.20p 107.25p 5000
31/01/2011 107.00p 108.00p 107.00p 107.00p 33226
28/01/2011 107.00p 108.25p 107.00p 107.00p 0
27/01/2011 107.00p 108.25p 106.75p 107.00p 3500
26/01/2011 106.25p 107.75p 106.25p 106.25p 95101
25/01/2011 106.00p 106.75p 106.00p 106.25p 14000
24/01/2011 106.00p 107.25p 105.00p 106.00p 51304
21/01/2011 105.75p 106.50p 105.75p 106.00p 29090
20/01/2011 105.75p 107.25p 105.75p 105.75p 53268
19/01/2011 105.25p 107.25p 105.25p 105.75p 14800
18/01/2011 105.25p 106.00p 104.25p 105.25p 30844
17/01/2011 105.80p 106.00p 105.00p 105.25p 99497
14/01/2011 105.49p 105.50p 105.25p 105.25p 35182
13/01/2011 105.27p 105.50p 104.50p 104.50p 129470
12/01/2011 105.25p 105.25p 103.40p 104.25p 312150
11/01/2011 104.00p 104.25p 104.00p 104.25p 20000
10/01/2011 104.50p 105.25p 102.00p 104.25p 57978
07/01/2011 105.00p 105.25p 104.50p 104.50p 0
06/01/2011 106.50p 106.50p 102.50p 105.00p 876389
05/01/2011 106.50p 107.75p 106.00p 106.25p 20433
04/01/2011 106.50p 108.25p 106.45p 106.50p 25514
31/12/2010 106.50p 106.50p 106.47p 106.50p 10000
30/12/2010 106.50p 107.00p 105.50p 106.50p 10000
29/12/2010 106.50p 107.00p 105.50p 106.50p 5000
24/12/2010 106.50p 106.50p 106.00p 106.50p 20700
23/12/2010 106.50p 107.00p 105.50p 106.50p 0
22/12/2010 106.50p 108.25p 106.50p 106.50p 494
21/12/2010 107.25p 108.25p 106.01p 106.50p 42505
20/12/2010 107.50p 109.25p 107.45p 107.50p 6385
17/12/2010 107.50p 109.25p 107.47p 107.50p 22600
16/12/2010 107.50p 109.25p 107.00p 107.50p 12438
15/12/2010 107.50p 109.00p 107.00p 107.50p 10000
14/12/2010 107.50p 109.25p 107.10p 107.50p 52500
13/12/2010 109.00p 109.00p 107.50p 107.50p 93000
10/12/2010 109.00p 109.50p 108.00p 109.00p 12298
09/12/2010 109.00p 109.50p 109.00p 109.00p 17925
08/12/2010 109.00p 109.50p 109.00p 109.00p 5825
07/12/2010 109.00p 109.40p 108.01p 109.00p 50082
06/12/2010 109.00p 109.75p 109.00p 109.00p 46870
03/12/2010 109.50p 109.79p 108.75p 109.50p 19300
02/12/2010 109.50p 109.50p 109.00p 109.50p 0
01/12/2010 109.50p 109.90p 108.75p 109.50p 23000
30/11/2010 110.00p 110.50p 109.00p 109.50p 68060
29/11/2010 110.50p 112.25p 110.25p 110.25p 0
26/11/2010 110.75p 112.75p 110.30p 110.75p 69227
25/11/2010 110.75p 113.00p 110.75p 110.75p 0
24/11/2010 110.75p 113.00p 110.69p 110.75p 7000
23/11/2010 111.00p 112.75p 110.00p 110.75p 25003
22/11/2010 111.25p 113.25p 111.05p 111.25p 55685
19/11/2010 111.25p 113.25p 111.00p 111.25p 7040
18/11/2010 111.25p 113.25p 110.75p 111.25p 70963
17/11/2010 111.50p 113.25p 111.00p 111.25p 30200
16/11/2010 111.50p 113.25p 111.50p 111.50p 18000
15/11/2010 111.50p 113.25p 111.25p 111.50p 26500
12/11/2010 111.50p 113.25p 111.50p 111.50p 8463
11/11/2010 111.50p 113.25p 111.50p 111.50p 8700
10/11/2010 111.75p 113.25p 111.50p 111.50p 5000

*Close Price adjusted for both dividends and splits