79.50p+0.60 (+0.76%)23 Aug 2024, 16:35
Gcp Infrastructure Investments Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 79.50p | 80.60p | 78.49p | 79.50p | 572,016 |
Aug 22, 2024 | 80.20p | 80.50p | 78.90p | 78.90p | 455,247 |
Aug 21, 2024 | 80.80p | 80.80p | 78.20p | 79.80p | 1,142,735 |
Aug 20, 2024 | 80.10p | 82.00p | 78.60p | 78.80p | 912,910 |
Aug 19, 2024 | 80.70p | 82.40p | 79.50p | 79.50p | 1,180,694 |
Aug 16, 2024 | 82.00p | 82.30p | 80.60p | 81.10p | 686,098 |
Aug 15, 2024 | 82.20p | 82.40p | 80.65p | 81.60p | 804,381 |
Aug 14, 2024 | 82.00p | 82.40p | 80.50p | 81.70p | 464,478 |
Aug 13, 2024 | 81.70p | 82.50p | 81.37p | 81.80p | 2,149,712 |
Aug 12, 2024 | 80.90p | 82.80p | 79.60p | 82.80p | 1,197,734 |
Aug 9, 2024 | 79.30p | 80.90p | 78.20p | 80.90p | 1,524,124 |
Aug 8, 2024 | 78.60p | 79.90p | 77.73p | 78.20p | 705,590 |
Aug 7, 2024 | 80.40p | 81.00p | 80.00p | 80.40p | 832,203 |
Aug 6, 2024 | 79.80p | 80.83p | 79.30p | 79.70p | 1,428,344 |
Aug 5, 2024 | 80.50p | 80.50p | 75.43p | 79.80p | 1,187,392 |
Aug 2, 2024 | 84.50p | 84.50p | 80.00p | 80.50p | 2,471,378 |
Aug 1, 2024 | 84.30p | 84.68p | 83.60p | 84.20p | 1,429,319 |
Jul 31, 2024 | 84.90p | 84.90p | 83.67p | 84.20p | 1,340,939 |
Jul 30, 2024 | 85.00p | 85.00p | 83.80p | 84.00p | 2,163,442 |
Jul 29, 2024 | 83.90p | 84.80p | 82.77p | 83.90p | 2,281,326 |
Jul 26, 2024 | 80.30p | 83.50p | 79.40p | 83.50p | 1,121,984 |
Jul 25, 2024 | 80.60p | 81.40p | 79.77p | 80.40p | 2,742,530 |
Jul 24, 2024 | 80.60p | 81.90p | 79.60p | 80.40p | 1,201,505 |
Jul 23, 2024 | 80.70p | 81.90p | 80.60p | 80.60p | 531,875 |
Jul 22, 2024 | 82.50p | 82.50p | 80.18p | 80.40p | 663,067 |
Jul 19, 2024 | 82.40p | 82.40p | 80.20p | 80.50p | 615,448 |
Jul 18, 2024 | 81.30p | 82.40p | 81.16p | 81.90p | 1,282,315 |
Jul 17, 2024 | 82.00p | 82.40p | 81.30p | 81.50p | 322,889 |
Jul 16, 2024 | 81.40p | 82.90p | 80.00p | 81.80p | 1,845,737 |
Jul 15, 2024 | 82.70p | 83.00p | 81.00p | 82.20p | 996,083 |
Jul 12, 2024 | 82.20p | 83.30p | 80.40p | 83.30p | 758,222 |
Jul 11, 2024 | 81.30p | 82.80p | 80.10p | 82.80p | 792,230 |
Jul 10, 2024 | 79.60p | 81.50p | 78.40p | 81.20p | 1,417,508 |
Jul 9, 2024 | 80.40p | 80.80p | 78.40p | 79.10p | 2,008,368 |
Jul 8, 2024 | 82.40p | 82.40p | 79.38p | 80.40p | 1,079,573 |
Jul 5, 2024 | 80.20p | 84.00p | 80.20p | 81.00p | 2,746,974 |
Jul 4, 2024 | 80.00p | 80.80p | 79.13p | 80.80p | 863,024 |
Jul 3, 2024 | 79.30p | 80.20p | 78.90p | 80.20p | 1,068,637 |
Jul 2, 2024 | 78.10p | 79.60p | 77.90p | 79.00p | 10,173,848 |
Jul 1, 2024 | 80.60p | 81.00p | 78.00p | 78.20p | 2,710,897 |
Jun 28, 2024 | 80.00p | 81.10p | 79.84p | 80.20p | 1,318,764 |
Jun 27, 2024 | 79.30p | 80.16p | 78.09p | 80.00p | 1,997,278 |
Jun 26, 2024 | 78.80p | 79.30p | 78.08p | 79.30p | 1,334,193 |
Jun 25, 2024 | 77.60p | 78.50p | 77.40p | 78.40p | 2,012,778 |
Jun 24, 2024 | 77.40p | 78.00p | 77.40p | 77.60p | 590,897 |
Jun 21, 2024 | 77.20p | 78.00p | 77.00p | 77.40p | 1,276,661 |
Jun 20, 2024 | 77.00p | 78.00p | 77.00p | 77.20p | 1,321,479 |
Jun 19, 2024 | 77.00p | 78.50p | 77.00p | 77.20p | 1,323,931 |
Jun 18, 2024 | 77.00p | 78.40p | 76.60p | 78.00p | 1,105,054 |
Jun 17, 2024 | 78.20p | 78.50p | 77.10p | 77.20p | 635,165 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.