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
10/10/2018 125.60p 126.80p 125.40p 125.60p 2020678
09/10/2018 125.80p 126.21p 125.38p 125.60p 775008
08/10/2018 126.20p 126.25p 125.00p 125.00p 949821
05/10/2018 125.40p 125.81p 125.39p 125.80p 542917
04/10/2018 125.20p 126.54p 125.20p 125.80p 899258
03/10/2018 126.00p 126.46p 125.80p 126.00p 1405808
02/10/2018 126.40p 126.45p 125.20p 126.00p 581595
01/10/2018 125.40p 126.51p 124.88p 125.00p 990200
28/09/2018 124.80p 125.41p 124.40p 124.40p 533032
27/09/2018 125.00p 125.63p 124.40p 125.00p 1433325
26/09/2018 125.00p 125.21p 124.40p 124.40p 703486
25/09/2018 126.00p 126.00p 124.64p 125.20p 704560
24/09/2018 124.80p 125.80p 124.27p 124.80p 959889
21/09/2018 126.00p 126.00p 124.40p 124.40p 1978209
20/09/2018 125.20p 126.00p 125.10p 125.80p 2950312
19/09/2018 125.00p 125.70p 124.76p 125.60p 1978406
18/09/2018 124.40p 126.00p 124.40p 126.00p 760026
17/09/2018 124.40p 125.40p 124.40p 124.80p 281108
14/09/2018 124.80p 125.59p 124.26p 125.00p 1103691
13/09/2018 123.40p 125.20p 123.40p 125.00p 608580
12/09/2018 124.00p 125.00p 122.80p 125.00p 550910
11/09/2018 123.60p 124.63p 123.10p 123.60p 564710
10/09/2018 123.80p 123.80p 121.64p 123.40p 718297
07/09/2018 123.00p 124.20p 122.10p 124.00p 865558
06/09/2018 123.40p 124.20p 123.00p 123.20p 452732
05/09/2018 123.60p 123.79p 123.26p 123.40p 481487
04/09/2018 123.00p 124.00p 123.00p 123.60p 939099
03/09/2018 124.00p 124.22p 123.00p 123.80p 807378
31/08/2018 123.20p 124.20p 123.14p 123.40p 1723646
30/08/2018 124.20p 124.20p 123.00p 124.00p 488635
29/08/2018 124.00p 124.20p 123.60p 123.60p 795240
28/08/2018 123.80p 124.00p 123.60p 124.00p 399006
24/08/2018 123.40p 124.00p 123.40p 123.40p 530579
23/08/2018 124.00p 124.00p 123.20p 123.60p 621066
22/08/2018 123.20p 124.30p 123.12p 124.00p 351180
21/08/2018 123.20p 124.00p 123.15p 123.60p 430886
20/08/2018 123.80p 124.00p 123.20p 123.40p 557483
17/08/2018 122.80p 123.68p 122.80p 123.20p 1641528
16/08/2018 123.40p 123.71p 122.80p 123.00p 872421
15/08/2018 123.00p 123.60p 123.00p 123.40p 923333
14/08/2018 124.00p 124.00p 123.20p 123.20p 397934
13/08/2018 123.20p 123.80p 123.00p 123.20p 585978
10/08/2018 121.60p 124.20p 121.60p 123.80p 832590
09/08/2018 121.60p 123.20p 121.20p 122.40p 946850
08/08/2018 123.60p 123.60p 122.20p 122.40p 654168
07/08/2018 123.80p 124.00p 122.60p 122.60p 734555
06/08/2018 123.40p 123.80p 122.92p 123.40p 1805506
03/08/2018 122.60p 123.31p 122.10p 122.80p 1226639
02/08/2018 122.60p 123.20p 122.40p 122.40p 896264
01/08/2018 122.00p 123.20p 122.00p 122.80p 748613
31/07/2018 121.60p 123.40p 121.60p 122.60p 1561970
30/07/2018 122.80p 123.00p 121.60p 123.00p 1165517
27/07/2018 122.20p 122.80p 121.48p 122.40p 811969
26/07/2018 122.20p 122.41p 120.20p 122.20p 423061
25/07/2018 122.80p 123.50p 122.40p 122.40p 911825
24/07/2018 123.00p 123.20p 122.50p 123.00p 845290
23/07/2018 121.60p 123.54p 121.60p 122.80p 728201
20/07/2018 121.60p 123.87p 121.60p 123.20p 1043490
19/07/2018 121.80p 123.00p 121.80p 122.40p 1253622
18/07/2018 120.80p 123.42p 120.15p 122.80p 1256867
17/07/2018 120.00p 120.80p 119.80p 120.80p 836210
16/07/2018 118.80p 120.20p 118.80p 119.80p 746000
13/07/2018 119.80p 120.07p 119.00p 119.00p 290234
12/07/2018 119.00p 121.53p 119.00p 119.60p 485617
11/07/2018 120.00p 120.04p 119.00p 119.00p 342669
10/07/2018 120.00p 120.13p 119.40p 119.40p 1354448
09/07/2018 120.00p 120.68p 119.60p 119.80p 1228025
06/07/2018 119.80p 120.20p 119.48p 119.80p 889659
05/07/2018 119.80p 120.20p 119.60p 120.00p 482905
04/07/2018 120.00p 121.31p 119.60p 119.80p 651399
03/07/2018 120.00p 121.24p 119.80p 119.80p 523512
02/07/2018 120.00p 120.86p 119.54p 120.00p 868024
29/06/2018 119.80p 120.00p 119.40p 119.80p 1246252
28/06/2018 120.00p 120.31p 119.38p 119.80p 515717
27/06/2018 120.40p 120.60p 120.00p 120.40p 626125
26/06/2018 120.00p 121.00p 119.20p 120.20p 886917
25/06/2018 120.00p 120.88p 119.15p 119.80p 899093
22/06/2018 120.40p 121.18p 119.00p 119.40p 1555273
21/06/2018 122.40p 122.40p 120.60p 120.60p 959010
20/06/2018 122.20p 122.64p 121.40p 121.40p 810767
19/06/2018 121.60p 122.48p 121.20p 121.80p 448513
18/06/2018 122.00p 123.14p 121.20p 121.60p 468649
15/06/2018 122.20p 122.80p 121.60p 122.40p 1377310
14/06/2018 122.40p 123.01p 121.80p 122.40p 935971
13/06/2018 123.00p 123.60p 122.40p 122.60p 666974
12/06/2018 124.00p 124.00p 122.80p 123.20p 818674
11/06/2018 122.80p 124.60p 122.80p 123.40p 1296704
08/06/2018 122.00p 124.20p 120.60p 124.00p 1430631
07/06/2018 120.20p 122.00p 120.20p 121.80p 797741
06/06/2018 121.00p 122.31p 120.33p 122.00p 824206
05/06/2018 120.00p 121.00p 120.00p 120.60p 333504
04/06/2018 120.80p 120.80p 120.40p 120.80p 257788
01/06/2018 120.80p 120.80p 119.76p 120.40p 358975
31/05/2018 119.80p 120.32p 119.40p 119.40p 374581
30/05/2018 119.40p 120.19p 119.20p 119.80p 590687
29/05/2018 119.80p 120.48p 119.20p 120.00p 672116
25/05/2018 120.20p 120.50p 119.40p 119.80p 1208099
24/05/2018 120.20p 120.80p 119.20p 119.20p 1550536
23/05/2018 119.20p 120.00p 119.20p 119.60p 508894
22/05/2018 120.20p 120.68p 119.37p 120.00p 623058
21/05/2018 120.00p 121.00p 119.20p 119.40p 554229
18/05/2018 119.40p 120.40p 119.20p 119.60p 2019035
17/05/2018 120.40p 120.40p 119.20p 120.20p 481449
16/05/2018 120.00p 121.00p 120.00p 120.60p 1037237
15/05/2018 120.80p 120.80p 119.40p 119.80p 684665
14/05/2018 119.80p 120.19p 119.20p 119.80p 582741
11/05/2018 119.60p 120.00p 119.00p 119.40p 1509327
10/05/2018 119.20p 119.88p 119.00p 119.40p 569702
09/05/2018 119.60p 119.60p 119.00p 119.40p 755927
08/05/2018 119.00p 119.60p 118.20p 119.40p 759964
04/05/2018 118.80p 119.64p 118.52p 118.60p 811605
03/05/2018 120.00p 120.00p 118.33p 118.80p 609161
02/05/2018 122.00p 122.11p 120.40p 121.00p 1738081
01/05/2018 121.80p 121.80p 120.18p 120.60p 772678
30/04/2018 121.60p 121.60p 120.80p 121.40p 478577
27/04/2018 121.60p 121.70p 120.80p 120.80p 1003412
26/04/2018 120.40p 121.40p 120.40p 121.40p 645104
25/04/2018 121.80p 121.80p 120.00p 120.40p 973510
24/04/2018 121.40p 121.94p 120.47p 121.20p 786267
23/04/2018 120.00p 121.96p 119.88p 121.80p 980133
20/04/2018 120.20p 120.40p 119.80p 120.40p 940620
19/04/2018 120.00p 120.55p 119.80p 120.00p 890137
18/04/2018 120.00p 120.77p 119.51p 120.00p 657693
17/04/2018 120.00p 120.60p 119.75p 120.40p 1123194
16/04/2018 119.40p 120.60p 118.82p 119.80p 884540
13/04/2018 119.40p 120.40p 119.00p 120.40p 784494
12/04/2018 119.00p 120.60p 118.80p 119.40p 657620
11/04/2018 118.20p 120.40p 118.00p 120.40p 1032003
10/04/2018 119.00p 119.68p 118.80p 118.80p 1167384
09/04/2018 119.20p 119.50p 118.00p 119.00p 812646
06/04/2018 119.40p 119.62p 118.00p 119.00p 930014
05/04/2018 117.60p 119.73p 117.60p 119.60p 1182928
04/04/2018 118.20p 118.20p 116.80p 118.00p 2052027
03/04/2018 118.00p 118.20p 116.40p 117.80p 1002037
29/03/2018 116.20p 118.20p 116.20p 117.80p 1053859
28/03/2018 116.40p 117.80p 115.88p 117.00p 1070110
27/03/2018 115.40p 116.60p 114.20p 116.60p 1538447
26/03/2018 114.20p 115.60p 114.00p 115.00p 1012031
23/03/2018 115.60p 116.60p 113.80p 115.20p 1841182
22/03/2018 117.40p 118.49p 115.60p 115.60p 1043442
21/03/2018 118.00p 118.73p 117.00p 117.60p 847119
20/03/2018 118.40p 119.08p 117.80p 118.20p 1927293
19/03/2018 119.60p 120.00p 118.40p 119.00p 501938
16/03/2018 118.20p 119.80p 118.00p 119.00p 3146768
15/03/2018 119.80p 120.00p 118.20p 118.60p 704885
14/03/2018 120.20p 120.54p 119.60p 119.80p 1967253
13/03/2018 120.00p 120.60p 119.70p 120.00p 828755
12/03/2018 120.40p 120.60p 119.24p 120.20p 853844
09/03/2018 120.40p 120.40p 119.60p 120.00p 596031
08/03/2018 120.00p 120.00p 119.20p 119.80p 1441644
07/03/2018 119.80p 119.80p 119.00p 119.60p 847381
06/03/2018 119.60p 119.60p 118.40p 119.40p 633797
05/03/2018 118.00p 119.00p 117.12p 118.40p 750851
02/03/2018 116.60p 117.80p 116.60p 117.80p 541948
01/03/2018 117.40p 117.90p 116.60p 117.00p 777796
28/02/2018 118.40p 118.60p 117.40p 117.40p 720678
27/02/2018 118.20p 118.50p 117.18p 117.60p 600331
26/02/2018 118.00p 118.20p 117.20p 117.80p 605210
23/02/2018 118.60p 118.65p 116.20p 117.00p 1013065
22/02/2018 120.80p 120.80p 116.60p 117.40p 1065445
21/02/2018 120.60p 120.80p 119.20p 119.20p 853999
20/02/2018 120.40p 120.50p 119.20p 119.80p 823971
19/02/2018 120.40p 120.40p 118.78p 119.60p 660701
16/02/2018 120.40p 120.40p 119.80p 120.00p 1173132
15/02/2018 118.20p 121.24p 118.20p 120.00p 1360132
14/02/2018 118.80p 119.20p 118.13p 119.00p 384216
13/02/2018 118.60p 119.80p 118.60p 118.60p 529713
12/02/2018 120.40p 120.40p 119.00p 119.20p 518789
09/02/2018 120.20p 120.20p 118.60p 118.80p 698801
08/02/2018 119.00p 120.40p 118.93p 119.00p 376093
07/02/2018 120.20p 120.47p 119.00p 119.00p 654627
06/02/2018 118.00p 120.00p 117.60p 118.80p 1074897
05/02/2018 120.60p 120.60p 118.47p 119.00p 1140592
02/02/2018 120.00p 120.03p 119.30p 119.60p 736524
01/02/2018 120.60p 120.60p 119.20p 120.00p 322222
31/01/2018 119.40p 120.60p 119.40p 120.40p 902810
30/01/2018 119.00p 120.60p 118.66p 119.40p 1058564
29/01/2018 119.60p 120.20p 117.95p 119.40p 529524
26/01/2018 118.60p 119.00p 117.55p 118.80p 1531168
25/01/2018 117.80p 118.00p 116.60p 117.80p 965704
24/01/2018 120.60p 120.88p 118.60p 118.60p 1131358
23/01/2018 122.20p 122.40p 120.40p 121.00p 779204
22/01/2018 121.00p 122.40p 120.40p 121.80p 813705
19/01/2018 121.40p 122.19p 120.89p 121.00p 556462
18/01/2018 121.80p 122.49p 121.20p 121.40p 645394
17/01/2018 121.60p 122.22p 121.55p 121.60p 651102
16/01/2018 121.40p 122.40p 121.40p 122.20p 981946
15/01/2018 122.20p 122.40p 121.40p 121.40p 1100171
12/01/2018 122.60p 123.26p 122.00p 122.00p 1032251
11/01/2018 124.00p 124.00p 122.40p 122.40p 439127
10/01/2018 123.80p 123.80p 122.60p 123.00p 853841
09/01/2018 123.80p 123.95p 123.12p 123.40p 566321
08/01/2018 126.00p 126.00p 123.00p 123.40p 613029
05/01/2018 126.00p 128.20p 126.00p 127.00p 438364
04/01/2018 126.40p 127.27p 126.33p 126.60p 531415
03/01/2018 128.20p 128.20p 126.40p 126.40p 399127
02/01/2018 129.20p 129.56p 126.60p 126.80p 534026
29/12/2017 127.50p 129.20p 127.50p 129.00p 226715
28/12/2017 127.20p 127.40p 126.50p 127.40p 152931
27/12/2017 127.50p 127.50p 126.20p 127.20p 147600

*Close Price adjusted for both dividends and splits