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
25/08/2015 117.00p 118.30p 116.90p 118.20p 604902
24/08/2015 118.00p 118.50p 116.50p 116.80p 582875
21/08/2015 119.10p 119.20p 118.00p 118.00p 321474
20/08/2015 119.00p 119.50p 118.60p 119.00p 243629
19/08/2015 119.60p 119.60p 118.50p 119.20p 526389
18/08/2015 119.20p 119.70p 119.10p 119.70p 862750
17/08/2015 118.70p 119.40p 118.46p 119.00p 260863
14/08/2015 118.20p 119.28p 118.20p 119.10p 586909
13/08/2015 118.50p 118.70p 118.30p 118.70p 252721
12/08/2015 118.00p 118.50p 117.60p 118.50p 882733
11/08/2015 118.00p 118.00p 117.50p 117.60p 319478
10/08/2015 117.70p 118.00p 117.30p 118.00p 310631
07/08/2015 117.20p 117.90p 117.10p 117.50p 355369
06/08/2015 117.70p 117.90p 117.40p 117.80p 258011
05/08/2015 117.80p 117.80p 117.30p 117.60p 332955
04/08/2015 117.00p 117.60p 117.00p 117.60p 291204
03/08/2015 117.40p 117.80p 117.20p 117.70p 264038
31/07/2015 117.30p 117.76p 115.99p 117.40p 828978
30/07/2015 117.00p 117.80p 116.60p 117.50p 594314
29/07/2015 117.00p 117.80p 117.00p 117.30p 1004296
28/07/2015 116.40p 117.80p 116.21p 117.70p 604420
27/07/2015 116.10p 116.40p 115.60p 116.40p 379336
24/07/2015 116.10p 116.10p 115.50p 115.60p 287287
23/07/2015 116.50p 116.50p 115.50p 115.90p 320357
22/07/2015 116.80p 117.90p 116.73p 117.60p 502991
21/07/2015 116.90p 117.46p 116.80p 116.80p 305075
20/07/2015 117.70p 117.70p 116.90p 116.90p 295865
17/07/2015 117.30p 117.74p 116.91p 117.40p 975120
16/07/2015 116.30p 118.00p 116.26p 117.70p 4818534
15/07/2015 116.00p 116.30p 115.50p 115.70p 497707
14/07/2015 116.20p 116.20p 115.70p 115.90p 486383
13/07/2015 115.10p 116.10p 115.00p 116.10p 309982
10/07/2015 114.90p 115.59p 114.80p 115.20p 414075
09/07/2015 115.20p 115.50p 114.80p 115.10p 396303
08/07/2015 115.70p 115.75p 114.99p 115.40p 579002
07/07/2015 116.00p 116.00p 115.36p 115.60p 506400
06/07/2015 115.90p 116.22p 115.20p 115.80p 565039
03/07/2015 116.50p 116.50p 115.70p 116.30p 692144
02/07/2015 115.50p 116.50p 114.98p 116.50p 7026462
01/07/2015 115.25p 115.25p 114.50p 115.25p 1147477
30/06/2015 115.25p 115.25p 114.50p 114.50p 564841
29/06/2015 115.00p 115.25p 114.50p 114.75p 657270
26/06/2015 114.75p 115.00p 114.50p 114.75p 289389
25/06/2015 115.00p 115.03p 114.50p 114.50p 233987
24/06/2015 115.25p 115.25p 114.50p 114.50p 485572
23/06/2015 115.25p 115.50p 114.75p 114.75p 495270
22/06/2015 115.00p 115.25p 114.75p 115.25p 189416
19/06/2015 115.00p 115.50p 114.75p 114.75p 2904973
18/06/2015 115.25p 115.95p 115.00p 115.50p 1005579
17/06/2015 115.75p 115.75p 115.00p 115.50p 311343
16/06/2015 116.00p 116.00p 115.18p 115.50p 993693
15/06/2015 116.25p 116.25p 115.03p 115.75p 645430
12/06/2015 115.50p 116.25p 115.50p 115.75p 441693
11/06/2015 116.25p 116.40p 114.75p 116.00p 1199703
10/06/2015 117.00p 117.40p 114.75p 115.75p 2467628
09/06/2015 116.25p 116.81p 115.75p 116.75p 548353
08/06/2015 116.75p 116.89p 116.00p 116.25p 481279
05/06/2015 116.75p 117.00p 115.88p 116.75p 244318
04/06/2015 116.50p 117.21p 115.50p 115.75p 619189
03/06/2015 117.25p 117.50p 116.50p 116.75p 722778
02/06/2015 117.75p 119.25p 117.25p 117.50p 343771
01/06/2015 119.75p 120.00p 118.25p 119.25p 251490
29/05/2015 119.50p 119.64p 118.00p 118.25p 299521
28/05/2015 120.00p 120.25p 119.18p 119.75p 176424
27/05/2015 120.00p 120.25p 119.51p 120.25p 188898
26/05/2015 119.50p 119.74p 119.00p 119.00p 291119
22/05/2015 119.75p 120.00p 119.25p 119.50p 530671
21/05/2015 119.25p 119.99p 119.00p 119.75p 272173
20/05/2015 118.00p 119.75p 118.00p 119.75p 302606
19/05/2015 118.25p 119.50p 118.25p 119.25p 363388
18/05/2015 118.00p 119.00p 117.50p 119.00p 311841
15/05/2015 117.25p 118.50p 116.94p 118.00p 581680
14/05/2015 115.25p 117.50p 115.00p 117.50p 627177
13/05/2015 113.50p 115.25p 113.33p 115.25p 687612
12/05/2015 113.25p 114.13p 112.50p 112.75p 1711473
11/05/2015 114.25p 114.75p 113.25p 113.25p 475403
08/05/2015 116.00p 116.00p 113.75p 114.00p 898444
07/05/2015 115.00p 116.00p 114.75p 115.50p 239868
06/05/2015 115.00p 116.25p 115.00p 115.50p 459221
05/05/2015 115.50p 116.00p 114.80p 116.00p 315290
01/05/2015 114.25p 115.75p 114.00p 115.25p 496455
30/04/2015 115.75p 116.90p 114.51p 115.00p 746809
29/04/2015 117.75p 117.75p 115.75p 116.00p 386988
28/04/2015 117.00p 118.25p 116.25p 117.00p 753496
27/04/2015 119.00p 119.00p 117.50p 117.75p 334806
24/04/2015 117.75p 118.50p 117.50p 117.75p 379219
23/04/2015 117.50p 118.00p 117.50p 117.50p 379047
22/04/2015 117.50p 118.78p 117.50p 117.50p 338750
21/04/2015 117.50p 118.92p 117.50p 118.75p 290300
20/04/2015 119.00p 119.00p 117.65p 117.75p 504640
17/04/2015 119.00p 119.00p 117.66p 118.75p 199228
16/04/2015 118.00p 118.50p 117.50p 117.50p 393159
15/04/2015 119.00p 120.49p 119.00p 120.00p 538325
14/04/2015 118.00p 120.00p 118.00p 119.25p 570386
13/04/2015 119.25p 119.25p 118.45p 118.50p 274324
10/04/2015 118.50p 118.95p 118.00p 118.00p 1008877
09/04/2015 118.25p 119.17p 118.25p 118.50p 480487
08/04/2015 118.00p 119.50p 118.00p 118.50p 932115
07/04/2015 117.50p 118.75p 117.50p 118.50p 426115
02/04/2015 118.00p 118.40p 117.00p 118.25p 672768
01/04/2015 118.00p 118.00p 117.25p 118.00p 778799
31/03/2015 117.75p 118.25p 117.00p 117.50p 1097731
30/03/2015 118.50p 118.75p 117.75p 118.50p 584782
27/03/2015 118.25p 118.50p 117.26p 118.00p 1715858
26/03/2015 118.50p 118.50p 117.25p 117.25p 839455
25/03/2015 119.25p 119.25p 117.00p 117.00p 709192
24/03/2015 118.75p 119.25p 118.56p 119.25p 420209
23/03/2015 119.25p 119.25p 118.50p 119.00p 668770
20/03/2015 118.75p 119.25p 118.50p 119.25p 641340
19/03/2015 118.75p 119.25p 118.50p 118.50p 483894
18/03/2015 118.50p 119.00p 118.50p 118.50p 522700
17/03/2015 118.00p 119.00p 118.00p 119.00p 322209
16/03/2015 119.00p 119.00p 118.00p 119.00p 303316
13/03/2015 118.00p 118.75p 117.88p 118.50p 422939
12/03/2015 118.00p 119.00p 118.00p 118.25p 223308
11/03/2015 118.50p 118.95p 118.01p 118.50p 678556
10/03/2015 118.50p 119.00p 118.50p 118.50p 332919
09/03/2015 118.50p 119.00p 118.50p 118.50p 387517
06/03/2015 117.00p 119.00p 117.00p 118.50p 642987
05/03/2015 117.00p 117.25p 116.75p 117.00p 714083
04/03/2015 116.50p 117.00p 116.50p 116.75p 557435
03/03/2015 116.50p 117.00p 116.50p 116.75p 326740
02/03/2015 116.75p 117.25p 116.50p 116.75p 468554
27/02/2015 116.50p 117.00p 116.50p 116.50p 332206
26/02/2015 116.50p 117.00p 116.50p 117.00p 340132
25/02/2015 117.00p 117.00p 116.67p 117.00p 484672
24/02/2015 117.75p 117.75p 116.50p 116.50p 550382
23/02/2015 118.00p 118.00p 117.00p 117.25p 650546
20/02/2015 117.00p 117.93p 117.00p 117.50p 661449
19/02/2015 117.75p 117.75p 117.00p 117.75p 284086
18/02/2015 117.50p 117.89p 116.15p 117.00p 431263
17/02/2015 118.50p 118.50p 117.01p 117.50p 373771
16/02/2015 119.25p 119.25p 117.50p 117.75p 725403
13/02/2015 118.50p 119.00p 118.25p 118.25p 453674
12/02/2015 118.75p 119.50p 118.50p 118.75p 461907
11/02/2015 118.75p 119.25p 118.62p 119.25p 233980
10/02/2015 119.00p 119.75p 118.75p 118.75p 283495
09/02/2015 119.00p 119.50p 119.00p 119.00p 169831
06/02/2015 118.75p 119.75p 118.75p 119.25p 257545
05/02/2015 120.00p 120.00p 118.75p 119.00p 218370
04/02/2015 119.75p 119.75p 118.87p 119.75p 176149
03/02/2015 119.25p 119.75p 118.74p 118.75p 540137
02/02/2015 119.00p 120.00p 119.00p 119.25p 257983
30/01/2015 119.00p 119.75p 119.00p 119.50p 325091
29/01/2015 120.00p 120.00p 119.25p 119.25p 488624
28/01/2015 119.50p 120.24p 119.00p 119.50p 1257249
27/01/2015 119.50p 120.25p 119.50p 119.50p 443643
26/01/2015 119.50p 120.50p 119.50p 120.00p 750949
23/01/2015 119.25p 120.50p 118.00p 120.50p 379326
22/01/2015 119.00p 119.18p 118.25p 118.25p 298192
21/01/2015 120.00p 121.56p 120.00p 120.50p 228144
20/01/2015 120.00p 121.75p 120.00p 121.75p 548363
19/01/2015 120.00p 121.50p 120.00p 121.00p 528984
16/01/2015 118.00p 121.36p 118.00p 120.75p 702998
15/01/2015 119.00p 119.50p 118.10p 119.50p 374010
14/01/2015 119.00p 119.18p 117.50p 117.50p 907423
13/01/2015 119.50p 119.50p 118.50p 118.50p 419005
12/01/2015 121.25p 121.25p 118.50p 118.50p 463545
09/01/2015 122.00p 122.00p 120.50p 120.75p 873006
08/01/2015 121.00p 122.00p 121.00p 122.00p 234222
07/01/2015 121.00p 122.00p 120.98p 121.50p 306710
06/01/2015 121.00p 122.00p 121.00p 121.75p 255250
05/01/2015 121.00p 122.25p 121.00p 122.25p 347721
02/01/2015 121.00p 122.09p 121.00p 121.50p 100691
31/12/2014 121.00p 122.25p 120.75p 122.25p 72147
30/12/2014 122.00p 122.00p 121.00p 121.75p 156432
29/12/2014 121.75p 122.00p 121.75p 122.00p 225960
24/12/2014 122.00p 122.00p 121.54p 121.75p 152475
23/12/2014 121.75p 122.25p 121.21p 121.75p 793284
22/12/2014 122.00p 122.00p 121.15p 121.75p 470105
19/12/2014 120.00p 122.50p 120.00p 122.50p 4281136
18/12/2014 119.50p 120.75p 119.50p 120.75p 596020
17/12/2014 120.50p 120.50p 119.50p 120.50p 379735
16/12/2014 120.25p 120.50p 120.00p 120.50p 348299
15/12/2014 120.50p 121.50p 120.25p 120.25p 402819
12/12/2014 121.75p 122.25p 120.95p 121.00p 334325
11/12/2014 121.00p 122.50p 120.49p 122.25p 1019749
10/12/2014 120.75p 121.00p 120.36p 121.00p 269273
09/12/2014 119.75p 121.00p 119.75p 121.00p 264028
08/12/2014 119.75p 120.75p 119.75p 120.75p 166546
05/12/2014 119.50p 120.75p 119.50p 120.75p 777243
04/12/2014 118.25p 120.00p 117.50p 120.00p 893235
03/12/2014 117.00p 118.25p 117.00p 117.25p 221366
02/12/2014 117.25p 118.36p 117.25p 118.25p 324697
01/12/2014 117.25p 118.33p 117.25p 117.50p 380258
28/11/2014 117.50p 118.25p 117.50p 118.00p 330814
27/11/2014 117.50p 118.25p 117.50p 118.00p 531930
26/11/2014 117.50p 118.25p 116.00p 117.75p 1384609
25/11/2014 116.50p 118.25p 111.75p 118.00p 853885
24/11/2014 116.25p 117.50p 116.25p 117.25p 830106
21/11/2014 115.00p 117.25p 113.25p 116.75p 2278861
20/11/2014 114.00p 114.00p 113.00p 113.00p 949916
19/11/2014 114.50p 114.50p 113.25p 113.25p 963795
18/11/2014 114.25p 114.25p 113.50p 113.75p 289281
17/11/2014 115.75p 115.75p 113.25p 114.00p 580515
14/11/2014 116.25p 116.28p 115.31p 116.25p 341644
13/11/2014 115.00p 116.30p 115.00p 115.00p 344257
12/11/2014 115.00p 116.50p 115.00p 116.25p 374945
11/11/2014 115.00p 116.50p 115.00p 116.25p 166703
10/11/2014 114.75p 116.25p 114.75p 116.25p 356674

*Close Price adjusted for both dividends and splits