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
27/06/2012 104.50p 104.75p 104.00p 104.00p 113768
26/06/2012 105.25p 105.25p 104.51p 105.25p 110318
25/06/2012 104.75p 105.71p 104.25p 104.88p 185155
22/06/2012 105.75p 105.75p 105.35p 105.38p 148634
21/06/2012 105.25p 106.00p 105.17p 105.75p 506015
20/06/2012 105.25p 105.25p 104.88p 104.88p 92296
19/06/2012 104.00p 105.25p 104.00p 104.88p 191127
18/06/2012 103.00p 104.75p 103.00p 104.00p 58741
15/06/2012 104.50p 104.50p 102.00p 102.00p 1052019
14/06/2012 103.75p 104.50p 103.75p 104.00p 183344
13/06/2012 105.00p 105.00p 104.62p 104.62p 529950
12/06/2012 105.00p 105.00p 104.00p 104.62p 93149
11/06/2012 104.25p 104.50p 104.10p 104.50p 55163
08/06/2012 104.25p 104.25p 103.70p 104.25p 78410
07/06/2012 103.88p 104.50p 103.75p 104.12p 367815
06/06/2012 103.88p 104.75p 103.61p 103.88p 40854
01/06/2012 104.38p 104.70p 103.88p 103.88p 26100
31/05/2012 104.12p 104.75p 104.00p 104.12p 104145
30/05/2012 103.75p 104.65p 103.75p 103.88p 37949
29/05/2012 103.75p 104.25p 103.00p 103.75p 362070
28/05/2012 103.25p 104.50p 103.19p 103.75p 12521
25/05/2012 103.00p 104.50p 102.50p 103.25p 43783
24/05/2012 102.87p 103.00p 101.98p 103.00p 66
23/05/2012 104.00p 104.00p 102.87p 102.87p 23695
22/05/2012 105.88p 106.25p 105.50p 105.88p 74899
21/05/2012 105.88p 105.88p 105.88p 105.88p 1310985
18/05/2012 105.88p 106.15p 105.75p 105.88p 556625
17/05/2012 105.88p 106.25p 105.75p 105.88p 44836
16/05/2012 105.88p 105.88p 105.75p 105.88p 10584
15/05/2012 105.88p 106.15p 105.58p 105.88p 19531
14/05/2012 105.75p 106.19p 105.58p 105.88p 68070
11/05/2012 105.50p 105.93p 105.50p 105.62p 27300
10/05/2012 105.38p 105.50p 105.25p 105.38p 49266
09/05/2012 105.38p 105.50p 105.25p 105.38p 117513
08/05/2012 105.38p 105.40p 105.38p 105.38p 18350
04/05/2012 105.38p 105.50p 105.38p 105.38p 66400
03/05/2012 105.38p 105.50p 105.25p 105.38p 48845
02/05/2012 105.38p 105.45p 105.26p 105.38p 27961
01/05/2012 105.38p 105.47p 105.38p 105.38p 39750
30/04/2012 105.38p 105.45p 105.38p 105.38p 27000
27/04/2012 105.38p 105.49p 105.38p 105.38p 2100
26/04/2012 105.38p 105.47p 105.35p 105.38p 8250
25/04/2012 105.38p 105.45p 105.38p 105.38p 14349
24/04/2012 105.38p 105.45p 105.38p 105.38p 5000
23/04/2012 105.38p 105.49p 105.38p 105.38p 655
20/04/2012 105.38p 105.50p 105.38p 105.38p 46700
19/04/2012 105.38p 105.38p 105.10p 105.38p 5000
18/04/2012 105.38p 105.74p 104.88p 105.38p 13865
17/04/2012 105.62p 105.75p 105.10p 105.38p 84685
16/04/2012 105.62p 105.62p 105.60p 105.62p 8052
13/04/2012 105.62p 105.65p 105.62p 105.62p 10553
12/04/2012 105.62p 105.65p 105.50p 105.62p 45350
11/04/2012 105.62p 105.65p 105.62p 105.62p 23700
10/04/2012 105.62p 105.73p 105.62p 105.62p 8187
05/04/2012 105.62p 105.65p 105.62p 105.62p 7460
04/04/2012 105.62p 105.65p 105.50p 105.62p 23366
03/04/2012 105.62p 105.65p 105.50p 105.62p 69535
02/04/2012 105.62p 105.65p 105.50p 105.62p 20674
30/03/2012 105.62p 105.74p 105.51p 105.62p 57506
29/03/2012 105.62p 105.65p 105.50p 105.62p 31670
28/03/2012 105.62p 105.65p 105.50p 105.62p 37810
27/03/2012 105.62p 105.75p 105.50p 105.62p 55148
26/03/2012 105.62p 105.65p 105.50p 105.62p 58037
23/03/2012 105.62p 105.75p 105.62p 105.62p 16540
22/03/2012 105.62p 105.75p 105.62p 105.62p 49000
21/03/2012 105.62p 105.62p 105.50p 105.62p 9000
20/03/2012 105.62p 105.65p 105.50p 105.62p 16960
19/03/2012 105.62p 105.65p 105.62p 105.62p 3000
16/03/2012 105.62p 105.62p 105.62p 105.62p 28000
15/03/2012 105.62p 105.74p 105.62p 105.62p 13691
14/03/2012 105.62p 105.73p 105.55p 105.62p 26403
13/03/2012 105.62p 105.75p 105.50p 105.62p 75009
12/03/2012 105.75p 105.75p 105.53p 105.62p 6500
09/03/2012 105.75p 106.00p 105.60p 105.75p 91235
08/03/2012 105.75p 105.75p 105.75p 105.75p 24000
07/03/2012 105.75p 105.95p 105.50p 105.75p 87836
06/03/2012 105.75p 105.80p 105.50p 105.75p 128077
05/03/2012 105.75p 105.75p 105.53p 105.75p 19574
02/03/2012 105.75p 105.90p 105.53p 105.75p 189045
01/03/2012 105.75p 105.75p 105.60p 105.75p 6500
29/02/2012 106.25p 106.25p 105.50p 105.75p 7582
28/02/2012 106.50p 106.65p 106.03p 106.25p 46573
27/02/2012 106.50p 106.85p 106.03p 106.50p 39717
24/02/2012 106.50p 106.80p 106.50p 106.50p 25920
23/02/2012 106.50p 106.85p 106.00p 106.50p 90375
22/02/2012 106.50p 106.95p 106.03p 106.50p 34500
21/02/2012 107.25p 107.25p 106.25p 106.50p 54408
20/02/2012 107.25p 107.45p 107.01p 107.25p 81404
17/02/2012 107.25p 107.30p 107.00p 107.25p 104200
16/02/2012 107.25p 107.25p 107.05p 107.25p 4000
15/02/2012 107.25p 107.47p 107.05p 107.25p 47388
14/02/2012 107.25p 107.33p 107.00p 107.25p 58507
13/02/2012 107.25p 107.33p 107.05p 107.25p 67790
10/02/2012 107.12p 107.33p 106.82p 107.25p 100300
09/02/2012 107.25p 107.75p 106.91p 107.12p 63081
08/02/2012 107.25p 107.75p 106.91p 107.25p 39550
07/02/2012 107.38p 107.50p 107.25p 107.25p 17391
06/02/2012 107.38p 107.75p 107.38p 107.38p 5000
03/02/2012 107.62p 107.75p 106.90p 107.38p 42350
02/02/2012 107.62p 108.00p 107.62p 107.62p 48000
01/02/2012 107.62p 108.25p 107.62p 107.62p 15763
31/01/2012 107.88p 108.00p 107.51p 107.62p 125250
30/01/2012 107.88p 109.00p 107.88p 107.88p 82550
27/01/2012 107.62p 107.88p 107.25p 107.88p 0
26/01/2012 107.12p 108.00p 106.50p 107.62p 72370
25/01/2012 106.75p 107.50p 106.75p 107.12p 14305
24/01/2012 106.75p 107.50p 106.75p 106.75p 1500
23/01/2012 106.25p 107.50p 105.75p 106.75p 110688
20/01/2012 106.38p 107.25p 106.00p 106.25p 11825
19/01/2012 106.38p 107.00p 106.13p 106.38p 32150
18/01/2012 106.38p 107.25p 106.12p 106.38p 0
17/01/2012 106.12p 107.25p 106.12p 106.38p 55555
16/01/2012 106.12p 107.25p 106.12p 106.12p 62630
13/01/2012 106.38p 107.25p 106.38p 106.38p 24867
12/01/2012 106.38p 107.25p 106.13p 106.38p 136184
11/01/2012 106.38p 107.25p 106.38p 106.38p 78950
10/01/2012 106.00p 107.25p 105.68p 106.38p 26955
09/01/2012 105.75p 107.50p 105.75p 106.00p 26008
06/01/2012 105.75p 107.00p 105.00p 105.75p 125205
05/01/2012 104.50p 106.75p 104.50p 105.75p 12800
04/01/2012 104.38p 105.00p 104.38p 104.50p 151380
03/01/2012 104.12p 104.72p 104.12p 104.38p 65686
30/12/2011 104.12p 104.47p 104.12p 104.12p 4750
29/12/2011 104.12p 104.50p 104.12p 104.12p 24824
28/12/2011 104.12p 104.50p 103.86p 104.12p 27096
23/12/2011 104.12p 104.25p 103.86p 104.12p 0
22/12/2011 104.00p 104.25p 103.86p 104.12p 33250
21/12/2011 104.00p 104.25p 104.00p 104.00p 4750
20/12/2011 103.75p 104.25p 103.75p 104.00p 22852
19/12/2011 103.38p 104.00p 103.38p 103.75p 58021
16/12/2011 103.25p 103.50p 103.25p 103.38p 4819
15/12/2011 103.25p 103.50p 103.25p 103.25p 45655
14/12/2011 103.00p 103.50p 103.00p 103.00p 11880
13/12/2011 102.75p 103.50p 102.75p 103.00p 11700
12/12/2011 102.50p 103.50p 102.50p 102.75p 45500
09/12/2011 102.25p 103.50p 101.70p 102.50p 31000
08/12/2011 102.25p 103.45p 102.25p 102.25p 4778
07/12/2011 102.00p 103.50p 102.00p 102.25p 29324
06/12/2011 102.00p 102.79p 102.00p 102.00p 35000
05/12/2011 102.00p 102.70p 101.20p 102.00p 15917
02/12/2011 102.00p 102.00p 101.10p 102.00p 29000
01/12/2011 102.00p 102.70p 102.00p 102.00p 81100
30/11/2011 102.00p 102.70p 101.00p 102.00p 37009
29/11/2011 102.00p 102.70p 102.00p 102.00p 12294
28/11/2011 102.00p 103.00p 102.00p 102.00p 9486
25/11/2011 102.00p 102.70p 102.00p 102.00p 18500
24/11/2011 102.00p 102.75p 101.00p 102.00p 61892
23/11/2011 102.00p 104.32p 102.00p 102.00p 0
22/11/2011 103.75p 104.32p 103.75p 103.75p 13487
21/11/2011 103.75p 104.32p 103.75p 103.75p 0
18/11/2011 103.75p 104.32p 103.75p 103.75p 9440
17/11/2011 103.50p 104.24p 102.50p 103.75p 26653
16/11/2011 103.50p 103.50p 102.60p 103.50p 39500
15/11/2011 103.50p 103.50p 103.44p 103.50p 49440
14/11/2011 103.50p 103.50p 102.75p 103.50p 12000
11/11/2011 103.50p 103.50p 102.60p 103.50p 28850
10/11/2011 103.50p 103.50p 102.75p 103.50p 0
09/11/2011 103.50p 103.50p 102.75p 103.50p 65746
08/11/2011 103.50p 103.50p 103.50p 103.50p 2500
07/11/2011 103.75p 103.99p 102.50p 103.75p 24400
04/11/2011 103.75p 103.99p 102.75p 103.75p 0
03/11/2011 103.75p 103.99p 102.75p 103.75p 4500
02/11/2011 104.00p 104.85p 102.50p 104.00p 71992
01/11/2011 104.00p 104.85p 104.00p 104.00p 37580
31/10/2011 104.00p 104.25p 102.50p 104.00p 0
28/10/2011 104.25p 104.25p 102.50p 104.00p 17439
27/10/2011 104.25p 104.25p 104.00p 104.25p 7000
26/10/2011 104.25p 104.25p 103.00p 104.25p 170000
25/10/2011 104.25p 104.85p 103.00p 104.25p 6250
24/10/2011 104.25p 104.85p 103.00p 104.25p 78483
21/10/2011 104.25p 104.85p 104.25p 104.25p 0
20/10/2011 104.25p 104.85p 104.25p 104.25p 2900
19/10/2011 104.25p 104.85p 104.25p 104.25p 0
18/10/2011 104.25p 104.85p 104.25p 104.25p 3800
17/10/2011 104.25p 104.85p 103.25p 104.25p 0
14/10/2011 104.25p 104.85p 103.25p 104.25p 10663
13/10/2011 104.25p 104.25p 103.11p 104.25p 3050
12/10/2011 104.25p 104.25p 103.11p 104.25p 4530
11/10/2011 104.25p 105.00p 104.25p 104.25p 40450
10/10/2011 104.25p 105.00p 103.50p 104.25p 28800
07/10/2011 104.25p 105.47p 104.25p 104.25p 0
06/10/2011 104.38p 105.47p 104.38p 104.38p 4700
05/10/2011 104.38p 104.38p 103.40p 104.38p 38000
04/10/2011 104.75p 104.75p 104.75p 104.75p 1373656
03/10/2011 104.75p 105.49p 103.75p 104.75p 0
30/09/2011 104.75p 105.49p 103.75p 104.75p 134100
29/09/2011 104.50p 104.75p 103.25p 104.75p 0
28/09/2011 104.50p 104.50p 103.25p 104.50p 662
27/09/2011 104.50p 104.50p 103.26p 104.50p 0
26/09/2011 104.50p 104.50p 103.26p 104.50p 0
23/09/2011 104.50p 104.50p 103.26p 104.50p 10000
22/09/2011 104.75p 106.49p 104.50p 104.50p 0
21/09/2011 105.00p 106.49p 105.00p 105.00p 7744
20/09/2011 105.75p 105.75p 104.00p 105.00p 90000
19/09/2011 105.75p 105.75p 104.01p 105.75p 8035
16/09/2011 106.00p 106.00p 104.50p 105.75p 0
15/09/2011 106.00p 106.00p 104.50p 106.00p 130974
14/09/2011 106.00p 107.74p 105.00p 106.00p 38650
13/09/2011 106.00p 107.50p 105.02p 106.00p 60564
12/09/2011 106.00p 107.50p 105.02p 106.00p 60564

*Close Price adjusted for both dividends and splits