GCP Infrastructure Investments Ltd
(GCP)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
80.80p
|
80.80p
|
78.20p
|
79.80p
|
1,142,735
|
|
20/08/2024
|
80.10p
|
82.00p
|
78.60p
|
78.80p
|
912,910
|
|
19/08/2024
|
80.70p
|
82.40p
|
80.40p
|
81.10p
|
607,701
|
|
16/08/2024
|
82.00p
|
82.30p
|
80.60p
|
81.10p
|
686,098
|
|
15/08/2024
|
82.20p
|
82.40p
|
80.65p
|
81.60p
|
804,381
|
|
14/08/2024
|
82.00p
|
82.40p
|
80.50p
|
81.70p
|
464,478
|
|
13/08/2024
|
81.70p
|
82.50p
|
81.37p
|
81.80p
|
2,149,712
|
|
12/08/2024
|
80.90p
|
82.80p
|
79.60p
|
82.80p
|
1,197,734
|
|
09/08/2024
|
79.30p
|
80.90p
|
78.20p
|
80.90p
|
1,524,124
|
|
08/08/2024
|
78.60p
|
79.90p
|
77.73p
|
78.20p
|
705,590
|
|
07/08/2024
|
80.40p
|
81.00p
|
80.00p
|
80.40p
|
832,203
|
|
06/08/2024
|
79.80p
|
80.83p
|
79.30p
|
79.70p
|
1,428,344
|
|
05/08/2024
|
80.50p
|
80.50p
|
75.43p
|
79.80p
|
1,187,392
|
|
02/08/2024
|
84.50p
|
84.50p
|
80.00p
|
80.50p
|
2,471,378
|
|
01/08/2024
|
84.30p
|
84.68p
|
83.60p
|
84.20p
|
1,429,319
|
|
31/07/2024
|
84.90p
|
84.90p
|
83.67p
|
84.20p
|
1,340,939
|
|
30/07/2024
|
85.00p
|
85.00p
|
83.80p
|
84.00p
|
2,163,442
|
|
29/07/2024
|
83.90p
|
84.80p
|
82.77p
|
83.90p
|
2,281,326
|
|
26/07/2024
|
80.30p
|
83.50p
|
79.40p
|
80.40p
|
1,121,984
|
|
25/07/2024
|
80.60p
|
81.40p
|
79.77p
|
80.40p
|
2,742,530
|
|
24/07/2024
|
80.60p
|
81.90p
|
79.60p
|
80.40p
|
1,201,505
|
|
23/07/2024
|
80.70p
|
81.90p
|
80.60p
|
80.60p
|
531,875
|
|
22/07/2024
|
82.50p
|
82.50p
|
80.18p
|
80.40p
|
663,067
|
|
19/07/2024
|
82.40p
|
82.40p
|
80.20p
|
80.50p
|
615,448
|
|
18/07/2024
|
81.30p
|
82.40p
|
81.16p
|
81.90p
|
1,282,315
|
|
17/07/2024
|
82.00p
|
82.40p
|
81.30p
|
81.50p
|
322,889
|
|
16/07/2024
|
81.40p
|
82.90p
|
80.00p
|
81.80p
|
1,845,737
|
|
15/07/2024
|
82.70p
|
83.00p
|
81.00p
|
82.20p
|
996,083
|
|
12/07/2024
|
82.20p
|
83.30p
|
80.40p
|
83.30p
|
758,222
|
|
11/07/2024
|
81.30p
|
82.80p
|
80.10p
|
82.80p
|
792,231
|
|
10/07/2024
|
79.60p
|
81.50p
|
78.40p
|
81.20p
|
1,417,508
|
|
09/07/2024
|
80.40p
|
80.80p
|
78.40p
|
79.10p
|
2,008,368
|
|
08/07/2024
|
82.40p
|
82.40p
|
79.38p
|
80.40p
|
1,079,573
|
|
05/07/2024
|
80.20p
|
84.00p
|
80.20p
|
81.00p
|
2,746,974
|
|
04/07/2024
|
80.00p
|
80.80p
|
79.13p
|
80.80p
|
863,024
|
|
03/07/2024
|
79.30p
|
80.20p
|
78.90p
|
80.20p
|
1,068,637
|
|
02/07/2024
|
78.10p
|
79.60p
|
77.90p
|
79.00p
|
10,173,849
|
|
01/07/2024
|
80.60p
|
81.00p
|
78.00p
|
78.20p
|
2,110,897
|
|
28/06/2024
|
80.00p
|
81.10p
|
79.84p
|
80.20p
|
1,318,764
|
|
27/06/2024
|
79.30p
|
80.16p
|
78.09p
|
80.00p
|
1,997,278
|
|
26/06/2024
|
78.80p
|
79.30p
|
78.08p
|
79.30p
|
1,334,193
|
|
25/06/2024
|
77.60p
|
78.50p
|
77.40p
|
78.40p
|
2,012,778
|
|
24/06/2024
|
77.40p
|
78.00p
|
77.40p
|
77.60p
|
590,897
|
|
21/06/2024
|
77.20p
|
78.00p
|
77.00p
|
77.40p
|
1,126,661
|
|
20/06/2024
|
77.00p
|
78.00p
|
77.00p
|
77.20p
|
1,321,479
|
|
19/06/2024
|
77.00p
|
78.50p
|
77.00p
|
77.20p
|
1,323,931
|
|
18/06/2024
|
77.00p
|
78.40p
|
76.60p
|
78.00p
|
1,105,054
|
|
17/06/2024
|
78.20p
|
78.50p
|
77.10p
|
77.20p
|
635,165
|
|
14/06/2024
|
76.60p
|
78.40p
|
76.60p
|
77.20p
|
826,778
|
|
13/06/2024
|
76.60p
|
78.30p
|
76.60p
|
77.20p
|
1,164,062
|
|
12/06/2024
|
78.00p
|
78.00p
|
76.69p
|
77.20p
|
779,863
|
|
11/06/2024
|
76.80p
|
78.40p
|
76.60p
|
77.20p
|
727,139
|
|
10/06/2024
|
78.40p
|
78.50p
|
76.78p
|
76.80p
|
1,508,164
|
|
07/06/2024
|
77.70p
|
78.40p
|
77.00p
|
78.20p
|
1,101,152
|
|
06/06/2024
|
78.10p
|
79.00p
|
77.00p
|
77.00p
|
1,028,641
|
|
05/06/2024
|
79.80p
|
79.80p
|
77.60p
|
77.60p
|
713,437
|
|
04/06/2024
|
78.10p
|
79.80p
|
77.90p
|
77.90p
|
1,133,815
|
|
03/06/2024
|
78.30p
|
79.80p
|
78.20p
|
79.20p
|
1,818,447
|
|
31/05/2024
|
77.00p
|
79.38p
|
76.40p
|
78.90p
|
2,283,980
|
|
30/05/2024
|
75.90p
|
77.00p
|
74.60p
|
76.20p
|
1,338,079
|
|
29/05/2024
|
74.80p
|
76.50p
|
73.85p
|
74.00p
|
1,403,458
|
|
28/05/2024
|
74.00p
|
74.85p
|
73.20p
|
74.60p
|
1,079,190
|
|
27/05/2024
|
72.60p
|
74.40p
|
72.10p
|
73.80p
|
907,389
|