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
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
22/12/2017 127.20p 127.20p 126.10p 126.10p 301723
21/12/2017 126.30p 127.00p 125.80p 126.60p 226548
20/12/2017 126.10p 127.50p 126.10p 126.60p 313909
19/12/2017 127.00p 127.10p 126.01p 126.20p 799705
18/12/2017 124.70p 126.44p 123.00p 125.80p 560426
15/12/2017 125.20p 125.50p 121.50p 125.50p 1085775
14/12/2017 124.60p 125.00p 124.00p 124.90p 758457
13/12/2017 123.90p 124.60p 122.73p 124.30p 1051239
12/12/2017 121.80p 123.50p 121.10p 123.50p 429523
11/12/2017 121.10p 122.00p 120.30p 121.00p 648861
08/12/2017 120.90p 121.00p 120.70p 121.00p 400751
07/12/2017 122.80p 122.80p 120.50p 120.50p 556064
06/12/2017 122.90p 122.90p 121.70p 122.60p 285944
05/12/2017 123.00p 123.00p 121.80p 123.00p 354918
04/12/2017 123.00p 123.00p 122.10p 122.20p 219101
01/12/2017 121.60p 123.50p 121.50p 122.00p 285738
30/11/2017 122.50p 123.40p 121.60p 121.70p 317447
29/11/2017 122.30p 123.40p 121.79p 122.40p 266424
28/11/2017 122.60p 123.04p 121.80p 122.30p 267410
27/11/2017 123.50p 124.00p 121.71p 122.50p 310195
24/11/2017 124.10p 124.10p 122.90p 123.00p 603791
23/11/2017 121.00p 124.10p 121.00p 124.00p 387418
22/11/2017 120.60p 122.60p 120.30p 122.60p 705326
21/11/2017 120.20p 120.60p 119.02p 120.60p 658167
20/11/2017 118.50p 119.60p 118.50p 119.20p 330962
17/11/2017 120.70p 120.70p 117.80p 118.80p 466023
16/11/2017 119.60p 120.30p 118.80p 120.20p 323092
15/11/2017 121.60p 121.70p 118.92p 119.50p 1818766
14/11/2017 123.00p 123.25p 120.50p 120.50p 1020806
13/11/2017 124.80p 125.80p 122.90p 123.20p 548270
10/11/2017 124.80p 126.20p 124.54p 124.90p 404953
09/11/2017 125.10p 126.22p 125.10p 125.50p 355643
08/11/2017 123.00p 126.30p 123.00p 125.00p 1069564
07/11/2017 124.00p 124.57p 123.33p 124.00p 495240
06/11/2017 122.80p 124.00p 122.80p 123.50p 618648
03/11/2017 123.70p 123.80p 122.00p 123.70p 565033
02/11/2017 122.80p 123.47p 122.06p 122.60p 699231
01/11/2017 122.00p 123.71p 122.00p 122.40p 722050
31/10/2017 122.20p 122.70p 121.89p 122.70p 383452
30/10/2017 122.70p 123.00p 121.70p 122.20p 621785
27/10/2017 122.40p 123.40p 122.40p 122.90p 676643
26/10/2017 123.00p 123.10p 122.30p 122.40p 482851
25/10/2017 124.90p 124.90p 123.86p 124.00p 655099
24/10/2017 124.80p 125.00p 124.00p 124.10p 344897
23/10/2017 125.50p 125.60p 124.17p 124.70p 420457
20/10/2017 124.30p 125.48p 123.98p 125.20p 964212
19/10/2017 124.20p 124.70p 123.50p 123.50p 1295090
18/10/2017 125.10p 126.47p 124.00p 124.00p 793181
17/10/2017 124.50p 126.30p 124.50p 126.30p 469381
16/10/2017 125.00p 125.83p 124.60p 125.00p 439475
13/10/2017 125.50p 126.00p 125.00p 125.50p 666440
12/10/2017 125.40p 126.00p 125.00p 125.30p 427436
11/10/2017 125.90p 125.90p 125.20p 125.50p 108243
10/10/2017 126.50p 127.00p 125.70p 126.20p 108068
09/10/2017 126.50p 127.10p 126.30p 127.00p 85972
06/10/2017 124.60p 127.00p 124.40p 126.70p 313088
05/10/2017 124.60p 125.30p 124.40p 124.50p 260578
04/10/2017 124.60p 126.20p 124.40p 125.70p 445065
03/10/2017 124.60p 125.90p 124.50p 125.80p 39816
02/10/2017 125.60p 125.60p 124.30p 125.50p 141630
29/09/2017 127.10p 127.10p 125.30p 126.40p 205843
28/09/2017 128.20p 128.50p 127.60p 127.60p 65637
27/09/2017 126.60p 128.50p 126.60p 127.50p 309946
26/09/2017 127.50p 128.10p 126.50p 127.20p 280863
25/09/2017 128.50p 129.10p 128.50p 128.60p 91506
22/09/2017 128.10p 128.30p 127.50p 128.00p 229124
21/09/2017 129.20p 129.20p 128.30p 128.70p 196632
20/09/2017 128.60p 129.40p 128.00p 128.00p 245344
19/09/2017 128.50p 128.50p 127.90p 128.00p 168369
18/09/2017 128.40p 128.60p 127.70p 128.40p 172905
15/09/2017 126.80p 129.00p 125.90p 129.00p 2798702
14/09/2017 126.50p 128.00p 126.50p 127.50p 413700
13/09/2017 126.70p 127.40p 126.10p 126.80p 242038
12/09/2017 127.80p 127.80p 126.80p 127.00p 355666
11/09/2017 127.50p 127.50p 127.00p 127.50p 61173
08/09/2017 126.90p 127.00p 126.40p 127.00p 157434
07/09/2017 125.00p 127.00p 125.00p 127.00p 264317
06/09/2017 126.50p 127.00p 125.10p 127.00p 128079
05/09/2017 125.70p 126.50p 125.00p 126.00p 269555
04/09/2017 126.20p 126.90p 126.20p 126.50p 101792
01/09/2017 125.00p 127.00p 125.00p 126.70p 114102
31/08/2017 125.30p 126.60p 125.10p 126.00p 215124
30/08/2017 124.80p 125.40p 124.80p 125.00p 65917
29/08/2017 125.20p 125.50p 124.60p 125.00p 160533
25/08/2017 126.20p 126.20p 125.30p 125.40p 48143
24/08/2017 126.20p 126.50p 125.10p 125.70p 36693
23/08/2017 126.10p 126.20p 125.80p 126.20p 354661
22/08/2017 125.90p 126.20p 125.80p 126.00p 208158
21/08/2017 125.30p 126.00p 125.30p 126.00p 5071
18/08/2017 126.20p 126.20p 125.40p 125.40p 74050
17/08/2017 125.60p 126.40p 125.60p 125.80p 193228
16/08/2017 126.30p 126.50p 125.80p 126.20p 277016
15/08/2017 125.60p 126.40p 125.50p 125.80p 69167
14/08/2017 125.10p 125.90p 125.10p 125.90p 282843
11/08/2017 126.00p 126.00p 125.20p 125.20p 286666
10/08/2017 125.70p 126.90p 125.50p 125.70p 111694
09/08/2017 127.80p 128.10p 127.20p 127.50p 557251
08/08/2017 127.80p 127.90p 127.80p 127.80p 189186
07/08/2017 128.00p 128.10p 127.90p 128.00p 303325
04/08/2017 127.60p 128.10p 127.60p 127.90p 99517
03/08/2017 128.00p 128.00p 126.10p 127.90p 443299
02/08/2017 127.80p 128.00p 127.30p 128.00p 241865
01/08/2017 127.00p 127.80p 127.00p 127.80p 165762
31/07/2017 126.90p 128.00p 126.70p 128.00p 577562
28/07/2017 126.90p 126.90p 126.10p 126.30p 251355
27/07/2017 126.80p 127.00p 126.50p 126.80p 426729
26/07/2017 126.70p 126.80p 126.00p 126.10p 160977
25/07/2017 126.80p 126.90p 126.20p 126.50p 261641
24/07/2017 125.60p 126.70p 125.50p 126.20p 461109
21/07/2017 125.80p 126.70p 125.80p 126.70p 609489
20/07/2017 126.00p 126.30p 125.70p 125.80p 216455
19/07/2017 125.90p 126.30p 125.30p 125.60p 366677
18/07/2017 125.80p 126.30p 125.30p 125.30p 125713
17/07/2017 125.00p 125.60p 124.40p 125.40p 78888
14/07/2017 125.00p 125.20p 123.60p 124.80p 762732
13/07/2017 125.80p 125.90p 124.70p 124.70p 480144
12/07/2017 126.00p 126.90p 125.20p 125.90p 275250
11/07/2017 125.80p 127.00p 125.20p 125.90p 923965
10/07/2017 126.70p 126.70p 124.60p 125.90p 141429
07/07/2017 128.40p 128.40p 127.20p 127.50p 134319
06/07/2017 127.20p 128.30p 127.20p 127.90p 37247
05/07/2017 127.10p 128.10p 127.10p 128.00p 51182
04/07/2017 127.90p 128.50p 127.20p 127.70p 116161
03/07/2017 126.10p 128.90p 125.80p 128.00p 350792
30/06/2017 126.10p 126.80p 125.70p 126.00p 156161
29/06/2017 128.50p 128.50p 125.80p 126.30p 218172
28/06/2017 127.30p 128.00p 126.30p 127.00p 257394
27/06/2017 128.40p 128.50p 127.40p 127.80p 192352
26/06/2017 127.80p 128.40p 127.80p 128.40p 95207
23/06/2017 127.50p 128.20p 127.20p 127.60p 132131
22/06/2017 126.10p 127.40p 126.10p 127.00p 102677
21/06/2017 127.40p 127.40p 126.00p 126.10p 53689
20/06/2017 127.40p 127.50p 125.80p 125.80p 177509
19/06/2017 127.50p 127.50p 126.00p 126.90p 42637
16/06/2017 126.30p 127.00p 125.70p 127.00p 1298102
15/06/2017 126.00p 126.92p 125.70p 126.30p 668145
14/06/2017 125.10p 127.30p 125.10p 126.10p 725898
13/06/2017 125.30p 126.54p 125.00p 125.20p 587049
12/06/2017 126.00p 126.10p 125.00p 125.40p 458277
09/06/2017 124.90p 127.00p 124.70p 125.60p 790019
08/06/2017 124.90p 125.90p 124.46p 125.40p 685425
07/06/2017 125.00p 126.40p 124.43p 125.00p 841255
06/06/2017 125.60p 125.60p 124.50p 124.60p 770426
05/06/2017 125.20p 125.80p 125.20p 125.20p 621120
02/06/2017 125.60p 125.80p 124.80p 125.50p 1066019
01/06/2017 125.10p 125.80p 123.10p 125.40p 5739765
31/05/2017 125.90p 126.40p 125.20p 125.30p 569987
30/05/2017 127.30p 127.30p 125.90p 125.90p 878205
26/05/2017 127.30p 127.50p 126.60p 126.60p 463237
25/05/2017 128.00p 128.14p 127.00p 127.00p 436828
24/05/2017 128.20p 128.80p 127.60p 127.60p 985079
23/05/2017 128.70p 128.94p 128.20p 128.20p 498536
22/05/2017 129.20p 129.50p 128.50p 128.70p 350556
19/05/2017 129.40p 130.00p 129.20p 129.20p 346142
18/05/2017 129.30p 129.30p 128.81p 129.10p 581574
17/05/2017 128.80p 129.30p 128.60p 129.10p 831867
16/05/2017 128.00p 129.43p 128.00p 128.80p 1012034
15/05/2017 128.30p 128.70p 127.00p 127.80p 1173944
12/05/2017 128.80p 128.80p 127.90p 128.00p 447209
11/05/2017 129.00p 129.19p 127.94p 128.50p 651736
10/05/2017 129.20p 129.50p 128.35p 129.10p 706421

*Close Price adjusted for both dividends and splits