Market data

Select a section

GCP Infrastructure Investments Ltd

(GCP)
Sector: Closed End Investments
75.10p
-0.40p -0.53
Last updated: 17:12:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 76.00p 76.00p 75.10p 75.10p 1,097,815
20/02/2025 76.70p 76.70p 75.10p 75.50p 1,672,569
19/02/2025 75.20p 77.27p 75.20p 76.50p 2,234,475
18/02/2025 75.60p 77.40p 75.60p 76.30p 1,896,595
17/02/2025 76.50p 76.60p 76.00p 76.60p 951,257
14/02/2025 75.80p 76.40p 75.02p 75.60p 1,049,690
13/02/2025 74.80p 75.07p 74.50p 74.90p 3,888,431
12/02/2025 77.40p 77.60p 74.50p 74.50p 4,368,577
11/02/2025 74.80p 77.80p 74.75p 77.40p 5,739,672
10/02/2025 74.20p 75.00p 73.30p 75.00p 1,808,151
07/02/2025 73.40p 74.20p 72.77p 74.00p 1,109,241
06/02/2025 73.00p 73.60p 71.60p 72.30p 3,122,725
05/02/2025 71.80p 73.00p 71.80p 72.30p 1,674,552
04/02/2025 72.20p 72.60p 71.70p 71.80p 2,717,142
03/02/2025 72.50p 72.59p 71.80p 72.20p 2,283,664
31/01/2025 74.00p 74.50p 73.20p 73.20p 1,720,032
30/01/2025 71.80p 74.00p 71.80p 74.00p 1,498,104
29/01/2025 72.00p 72.40p 71.60p 72.00p 626,003
28/01/2025 70.30p 72.30p 70.16p 72.30p 1,590,876
27/01/2025 70.70p 72.50p 70.00p 70.10p 1,534,157
24/01/2025 71.80p 72.50p 71.00p 71.20p 881,316
23/01/2025 71.20p 72.60p 70.60p 70.60p 1,519,687
22/01/2025 71.10p 72.70p 71.10p 71.80p 898,474
21/01/2025 71.40p 72.70p 71.20p 71.50p 616,805
20/01/2025 71.40p 72.70p 71.20p 71.20p 746,552
17/01/2025 72.60p 72.60p 71.40p 71.40p 868,522
16/01/2025 71.40p 72.80p 71.40p 72.00p 1,234,302
15/01/2025 69.70p 72.00p 69.50p 72.00p 1,145,015
14/01/2025 69.70p 70.00p 69.29p 69.50p 743,404
13/01/2025 68.30p 69.80p 68.30p 69.70p 1,486,552
10/01/2025 68.40p 69.70p 68.40p 68.80p 2,704,291
09/01/2025 68.60p 70.10p 68.30p 70.10p 1,706,277
08/01/2025 69.40p 70.20p 68.30p 68.30p 2,332,220
07/01/2025 70.00p 70.20p 69.60p 70.00p 839,923
06/01/2025 70.20p 71.10p 69.90p 70.00p 1,373,746
03/01/2025 70.30p 70.60p 70.02p 70.30p 726,119
02/01/2025 69.90p 71.10p 69.90p 70.20p 856,598
01/01/2025 69.60p 70.80p 69.50p 70.80p 446,155
31/12/2024 69.60p 70.80p 69.50p 70.80p 446,155
30/12/2024 69.50p 70.70p 69.50p 69.50p 302,089
27/12/2024 70.30p 70.80p 69.40p 70.50p 537,852
26/12/2024 70.50p 70.80p 69.92p 70.70p 336,900
25/12/2024 70.50p 70.80p 69.92p 70.70p 336,900
24/12/2024 70.50p 70.80p 69.92p 70.70p 336,900
23/12/2024 69.40p 70.37p 69.10p 70.00p 1,216,174
20/12/2024 68.00p 69.90p 67.80p 69.90p 2,604,879
19/12/2024 68.50p 69.63p 68.00p 68.00p 1,801,584
18/12/2024 69.20p 70.50p 68.65p 68.90p 1,343,670
17/12/2024 69.50p 70.40p 69.30p 70.20p 591,582
16/12/2024 70.00p 70.50p 69.30p 70.20p 2,125,707
13/12/2024 69.50p 70.40p 69.20p 69.90p 2,335,267
12/12/2024 71.20p 71.21p 69.30p 70.00p 4,064,075
11/12/2024 71.90p 71.90p 71.09p 71.20p 988,743
10/12/2024 72.30p 72.30p 70.97p 71.50p 1,117,532
09/12/2024 71.60p 72.30p 70.40p 72.10p 601,204
06/12/2024 70.40p 71.67p 70.40p 71.60p 897,304
05/12/2024 71.80p 71.80p 70.40p 70.40p 1,145,815
04/12/2024 71.90p 72.00p 70.60p 70.60p 1,063,302
03/12/2024 72.00p 72.00p 71.40p 71.40p 803,759
02/12/2024 71.60p 72.25p 71.10p 71.10p 795,514
29/11/2024 71.70p 72.30p 71.11p 71.60p 1,162,694
28/11/2024 71.80p 72.90p 71.66p 72.00p 780,973
27/11/2024 71.90p 72.80p 71.80p 71.80p 385,598
26/11/2024 72.00p 72.80p 71.60p 71.80p 723,712
25/11/2024 72.80p 73.00p 71.80p 72.70p 519,990
22/11/2024 72.00p 73.20p 72.00p 73.00p 927,743
21/11/2024 72.70p 73.00p 72.10p 73.00p 577,309
20/11/2024 72.20p 73.20p 72.00p 72.10p 985,415
19/11/2024 71.70p 73.00p 71.20p 72.50p 1,085,696
18/11/2024 71.40p 71.90p 70.97p 71.20p 1,083,798
15/11/2024 71.00p 72.30p 70.77p 71.40p 2,064,233
14/11/2024 71.60p 71.90p 70.40p 71.40p 1,845,001
13/11/2024 71.50p 71.80p 71.00p 71.60p 884,486
12/11/2024 71.50p 71.70p 71.12p 71.30p 827,316
11/11/2024 71.50p 72.20p 71.00p 71.60p 754,944
08/11/2024 72.00p 72.20p 70.60p 70.60p 1,198,353
07/11/2024 71.60p 72.80p 70.99p 71.50p 1,432,009
06/11/2024 73.00p 73.00p 71.50p 71.60p 1,177,928
05/11/2024 73.00p 73.80p 70.30p 70.30p 1,343,424
04/11/2024 73.50p 74.10p 72.50p 72.60p 1,104,804
01/11/2024 75.00p 75.60p 72.70p 72.90p 1,530,071
31/10/2024 77.00p 77.00p 74.20p 74.20p 899,180
30/10/2024 76.60p 79.00p 76.05p 77.30p 1,929,885
29/10/2024 77.00p 77.40p 76.43p 76.80p 1,352,835
28/10/2024 77.10p 77.50p 76.60p 77.20p 1,044,971
25/10/2024 76.00p 77.50p 76.00p 77.50p 774,282
24/10/2024 76.70p 76.77p 75.88p 76.00p 697,718
23/10/2024 76.00p 76.50p 75.50p 76.00p 469,609
22/10/2024 76.50p 76.50p 75.54p 76.10p 629,265
21/10/2024 75.50p 76.40p 75.50p 76.00p 1,224,368
18/10/2024 76.00p 76.10p 75.00p 76.00p 908,732
17/10/2024 76.00p 76.10p 74.80p 75.30p 1,121,497
16/10/2024 74.60p 75.80p 74.33p 74.90p 1,178,576
15/10/2024 76.30p 76.30p 73.50p 74.00p 1,157,985
14/10/2024 76.20p 76.80p 75.00p 75.20p 1,172,773
11/10/2024 76.00p 76.80p 75.80p 76.00p 1,106,005
10/10/2024 76.80p 77.60p 75.60p 75.60p 1,543,890
09/10/2024 77.60p 77.60p 76.53p 76.90p 683,811
08/10/2024 78.00p 78.00p 76.80p 77.00p 877,505
07/10/2024 78.20p 79.30p 77.10p 77.50p 1,222,620
04/10/2024 78.80p 79.20p 77.60p 77.80p 1,015,274
03/10/2024 78.80p 78.90p 77.50p 77.80p 756,881
02/10/2024 78.00p 78.60p 77.80p 77.90p 518,162
01/10/2024 79.10p 79.10p 77.80p 78.30p 616,139
30/09/2024 78.30p 79.00p 78.20p 78.90p 1,303,639
27/09/2024 76.80p 79.10p 76.80p 78.80p 1,665,755
26/09/2024 77.00p 78.00p 76.27p 76.90p 3,038,708
25/09/2024 77.50p 78.10p 76.20p 76.40p 1,148,109
24/09/2024 78.30p 78.95p 76.70p 77.10p 1,857,854
23/09/2024 79.50p 79.50p 78.30p 78.60p 449,278
20/09/2024 78.90p 79.40p 78.30p 78.30p 1,940,799
19/09/2024 78.50p 79.20p 78.27p 78.40p 420,523
18/09/2024 77.00p 78.40p 77.00p 78.40p 742,224
17/09/2024 78.50p 78.50p 77.49p 77.80p 892,427
16/09/2024 78.80p 78.90p 78.00p 78.50p 671,007
13/09/2024 77.50p 78.90p 76.90p 78.00p 953,920
12/09/2024 79.00p 79.80p 76.80p 78.10p 1,887,926
11/09/2024 79.60p 80.00p 78.10p 79.20p 1,245,568
10/09/2024 80.00p 80.08p 78.00p 79.20p 647,003
09/09/2024 78.50p 80.00p 78.00p 79.70p 590,154
06/09/2024 77.80p 79.00p 77.70p 78.10p 521,528
05/09/2024 77.80p 79.00p 77.50p 79.00p 1,173,774
04/09/2024 78.50p 79.50p 77.80p 78.30p 1,005,319
03/09/2024 79.50p 80.50p 78.30p 78.30p 1,162,124
02/09/2024 80.90p 80.90p 78.60p 79.20p 1,651,476
30/08/2024 79.50p 80.20p 78.86p 79.20p 941,435
29/08/2024 79.60p 80.40p 78.80p 78.80p 1,566,111
28/08/2024 79.50p 80.60p 79.00p 79.50p 1,051,113
27/08/2024 80.30p 80.70p 79.09p 79.30p 904,497
26/08/2024 80.20p 80.50p 78.90p 78.90p 455,247
23/08/2024 80.20p 80.50p 78.90p 78.90p 455,247
22/08/2024 80.20p 80.50p 78.90p 78.90p 455,247

Market data

Select a section