104.00p+0.40 (+0.39%)16 Apr 2021, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gcp Infrastructure Investments Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 16, 2021104.80p105.00p103.40p104.00p2,040,693
Apr 15, 2021103.40p105.00p103.40p103.60p1,464,872
Apr 14, 2021104.80p105.40p103.60p103.80p1,423,502
Apr 13, 2021103.20p105.79p103.20p105.00p1,470,055
Apr 12, 2021102.00p104.80p101.20p104.80p900,223
Apr 9, 2021101.40p103.00p101.11p103.00p1,706,424
Apr 8, 2021101.60p101.60p101.00p101.60p2,947,833
Apr 7, 2021101.80p102.40p101.20p101.60p1,902,122
Apr 6, 2021101.80p102.60p101.65p102.00p1,728,589
Apr 1, 2021102.20p102.99p102.00p102.20p1,256,725
Mar 31, 2021102.20p102.80p101.80p102.80p2,122,532
Mar 30, 2021101.60p102.58p101.60p102.00p2,200,429
Mar 29, 2021102.40p102.80p101.40p102.00p1,508,669
Mar 26, 2021102.00p102.80p101.80p102.00p2,085,741
Mar 25, 2021102.80p102.98p102.23p102.40p1,459,031
Mar 24, 2021102.60p103.00p102.40p102.60p2,959,374
Mar 23, 2021102.60p103.00p102.40p102.80p2,253,641
Mar 22, 2021102.40p103.00p101.60p103.00p2,077,866
Mar 19, 2021102.60p103.20p102.00p102.00p2,290,634
Mar 18, 2021103.00p103.20p102.60p103.20p1,686,022
Mar 17, 2021100.80p102.80p100.80p102.80p2,173,687
Mar 16, 2021100.00p101.80p99.80p101.80p4,627,505
Mar 15, 202199.30p100.83p98.50p99.80p2,840,871
Mar 12, 202198.00p99.50p98.00p99.10p1,938,854
Mar 11, 202198.70p99.00p97.80p98.20p2,057,052
Mar 10, 202199.20p99.60p97.77p98.40p2,593,324
Mar 9, 202196.70p99.90p96.60p99.70p2,348,180
Mar 8, 202197.70p97.90p95.88p97.80p2,479,389
Mar 5, 202198.50p99.50p97.00p97.00p1,682,437
Mar 4, 2021100.80p101.00p98.70p99.30p1,160,915
Mar 3, 2021101.20p101.20p99.88p100.00p1,732,434
Mar 2, 2021102.80p102.80p100.80p101.00p2,314,886
Mar 1, 2021103.20p103.20p101.80p101.80p1,072,101
Feb 26, 2021103.00p103.80p102.10p102.40p1,342,892
Feb 25, 2021103.60p104.00p103.00p103.40p2,732,497
Feb 24, 2021103.60p104.40p102.60p104.00p1,695,632
Feb 23, 2021103.40p104.60p102.40p103.00p1,634,384
Feb 22, 2021104.20p104.80p103.00p103.40p2,095,375
Feb 19, 2021104.60p106.00p104.24p104.60p958,952
Feb 18, 2021105.00p105.20p104.40p104.80p1,373,842
Feb 17, 2021105.00p105.80p104.40p105.00p1,290,911
Feb 16, 2021105.20p105.20p104.00p104.80p2,646,343
Feb 15, 2021103.60p105.80p102.47p104.80p1,352,645
Feb 12, 2021104.20p106.80p102.20p103.00p3,228,834
Feb 11, 2021104.40p104.80p88.20p103.80p2,772,432
Feb 10, 2021105.60p105.60p103.80p104.40p1,325,892
Feb 9, 2021105.80p106.00p104.40p105.00p2,200,478
Feb 8, 2021107.00p107.00p105.50p105.80p1,106,290
Feb 5, 2021106.20p107.00p106.00p106.80p3,633,333
Feb 4, 2021107.40p108.00p105.60p106.40p1,365,498
Showing 1 to 50 of 252