Dark

GCP
GCP INFRASTRUCTURE INVESTMENTS LIMITED
stock LSE

Inactive

Aug 2, 2024

80.50GBP-4.394%(-3.70)2,471,378

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	84.5000	84.5000	80.0000	80.5000	-4.394%	2,471,378	0.000%
2024-08-01	84.3000	84.4000	83.6000	84.2000	0.000%	1,429,319	-4.394%
2024-07-31	84.9000	84.9000	83.7000	84.2000	+0.238%	1,340,939	-4.394%
2024-07-30	85.0000	85.0000	83.8000	84.0000	+0.119%	2,163,442	-4.167%
2024-07-29	83.9000	84.5000	83.3000	83.9000	+0.479%	2,281,326	-4.052%
2024-07-26	80.3000	83.5000	80.3000	83.5000	+3.856%	1,121,984	-3.593%
2024-07-25	80.6000	80.6000	80.2000	80.4000	0.000%	2,742,530	+0.124%
2024-07-24	80.6000	80.8000	79.6000	80.4000	-0.248%	1,201,505	+0.124%
2024-07-23	80.7000	80.8000	80.6000	80.6000	+0.249%	531,875	-0.124%
2024-07-22	82.5000	82.5000	80.3000	80.4000	-0.124%	663,067	+0.124%
2024-07-19	82.4000	82.4000	80.5000	80.5000	-1.709%	615,448	0.000%
2024-07-18	81.3000	82.3000	81.3000	81.9000	+0.491%	1,282,315	-1.709%
2024-07-17	82.0000	82.0000	81.4000	81.5000	-0.367%	322,889	-1.227%
2024-07-16	81.4000	82.0000	80.0000	81.8000	-0.487%	1,845,737	-1.589%
2024-07-15	82.7000	82.8000	82.2000	82.2000	+1.232%	996,083	-2.068%
2024-07-10	79.6000	81.5000	79.6000	81.2000	+2.655%	1,417,508	-0.862%
2024-07-09	80.4000	80.4000	78.4000	79.1000	-1.617%	2,008,368	+1.770%
2024-07-08	82.4000	82.4000	79.5000	80.4000	-0.741%	1,079,573	+0.124%
2024-07-05	80.2000	84.0000	80.2000	81.0000	+0.248%	2,746,974	-0.617%
2024-07-04	80.0000	80.8000	79.2000	80.8000	+0.748%	863,024	-0.371%
2024-07-03	79.3000	80.2000	79.0000	80.2000	+1.519%	1,068,637	+0.374%
2024-07-02	78.1000	79.5000	77.9000	79.0000	+1.023%	10,173,848	+1.899%
2024-07-01	80.6000	80.6000	78.0000	78.2000	-2.494%	2,710,897	+2.941%
2024-06-28	80.0000	81.0000	80.0000	80.2000	+0.250%	1,318,764	+0.374%
2024-06-27	79.3000	80.0000	79.3000	80.0000	+0.883%	1,997,278	+0.625%
2024-06-26	78.8000	79.3000	78.4000	79.3000	+1.148%	1,334,193	+1.513%
2024-06-25	77.6000	78.5000	77.6000	78.4000	+1.031%	2,012,778	+2.679%
2024-06-24	77.4000	77.7000	77.4000	77.6000	+0.258%	590,897	+3.737%
2024-06-21	77.2000	77.8000	77.0000	77.4000	+0.259%	1,276,661	+4.005%
2024-06-20	77.0000	78.0000	77.0000	77.2000	0.000%	1,321,479	+4.275%
2024-06-19	77.0000	78.5000	77.0000	77.2000	-1.026%	1,323,931	+4.275%
2024-06-18	77.0000	78.3000	76.6000	78.0000	+1.036%	1,105,054	+3.205%
2024-06-17	78.2000	78.2000	77.1000	77.2000	0.000%	635,165	+4.275%
2024-06-14	76.6000	77.2000	76.6000	77.2000	0.000%	826,778	+4.275%
2024-06-13	76.6000	77.4000	76.6000	77.2000	0.000%	1,164,061	+4.275%
2024-06-12	78.0000	78.0000	76.9000	77.2000	0.000%	779,863	+4.275%
2024-06-11	76.8000	77.2000	76.7000	77.2000	+0.521%	727,139	+4.275%
2024-06-10	78.4000	78.4000	76.8000	76.8000	-1.790%	1,508,164	+4.818%
2024-06-07	77.7000	78.4000	77.5000	78.2000	+1.558%	1,101,152	+2.941%
2024-06-06	78.1000	78.2000	77.0000	77.0000	-0.773%	1,028,641	+4.545%
2024-06-05	79.8000	79.8000	77.6000	77.6000	-0.385%	713,437	+3.737%
2024-06-04	78.1000	79.2000	77.9000	77.9000	-1.641%	1,133,815	+3.338%
2024-06-03	78.3000	79.6000	78.3000	79.2000	+0.380%	1,818,447	+1.641%
2024-05-31	77.0000	79.3000	76.5000	78.9000	+3.543%	2,283,980	+2.028%
2024-05-30	75.9000	77.0000	74.9000	76.2000	+2.973%	1,338,079	+5.643%
2024-05-29	74.8000	76.5000	74.0000	74.0000	-0.804%	1,403,458	+8.784%
2024-05-28	74.0000	74.7000	73.4000	74.6000	+1.084%	1,079,190	+7.909%
2024-05-24	72.6000	73.8000	72.1000	73.8000	+2.216%	907,389	+9.079%
2024-05-23	74.9000	75.5000	72.2000	72.2000	-3.347%	2,128,605	+11.496%
2024-05-22	75.4000	75.5000	74.7000	74.7000	-0.928%	896,353	+7.764%
2024-05-21	76.1000	76.4000	75.4000	75.4000	-2.584%	1,075,569	+6.764%
2024-05-20	77.6000	77.6000	76.5000	77.4000	+1.176%	1,393,919	+4.005%
2024-05-17	77.5000	77.5000	76.0000	76.5000	+0.658%	718,199	+5.229%
2024-05-16	76.7000	77.0000	75.5000	76.0000	-0.654%	1,841,315	+5.921%
2024-05-15	77.2000	78.0000	76.4000	76.5000	0.000%	1,115,401	+5.229%
2024-05-14	76.4000	77.6000	76.2000	76.5000	+0.131%	1,517,168	+5.229%
2024-05-13	76.4000	76.8000	76.4000	76.4000	0.000%	1,346,689	+5.366%
2024-05-10	76.7000	77.1000	76.4000	76.4000	+1.867%	1,141,086	+5.366%
2024-05-09	76.1000	76.2000	75.0000	75.0000	0.000%	821,306	+7.333%
2024-05-08	75.4000	76.0000	75.0000	75.0000	0.000%	2,439,007	+7.333%
2024-05-07	76.0000	76.0000	73.8000	75.0000	+0.402%	1,227,510	+7.333%
2024-05-02	76.5000	76.5000	73.8000	74.7000	-2.097%	1,042,493	+7.764%
2024-05-01	75.9000	76.3000	75.9000	76.3000	+10,352.055%	1,099,006	+5.505%
2024-03-22	0.7300	0.7300	0.7150	0.7300	+0.551%	922,847	+10,927.397%
2024-03-21	0.7270	0.7290	0.7200	0.7260	+0.833%	1,211,801	+10,988.154%
2024-03-20	0.7140	0.7210	0.7140	0.7200	+0.418%	2,350,513	+11,080.556%
2024-03-19	0.7140	0.7170	0.7100	0.7170	+1.558%	2,101,244	+11,127.336%
2024-03-18	0.7100	0.7100	0.7010	0.7060	-0.563%	1,599,980	+11,302.266%
2024-03-15	0.7000	0.7130	0.7000	0.7100	+0.567%	1,137,614	+11,238.028%
2024-03-14	0.7200	0.7260	0.7040	0.7060	-1.120%	1,043,215	+11,302.266%
2024-03-13	0.7290	0.7330	0.7140	0.7140	-0.833%	1,850,801	+11,174.510%
2024-03-12	0.7250	0.7340	0.7200	0.7200	-0.552%	2,178,232	+11,080.556%
2024-03-11	0.7440	0.7490	0.7240	0.7240	-3.209%	1,465,182	+11,018.785%
2024-03-08	0.7530	0.7540	0.7480	0.7480	-0.796%	1,636,591	+10,662.032%
2024-03-07	0.7420	0.7540	0.7420	0.7540	+1.344%	602,735	+10,576.393%
2024-03-06	0.7450	0.7500	0.7440	0.7440	-0.134%	1,480,347	+10,719.892%
2024-03-05	0.7480	0.7480	0.7420	0.7450	-0.401%	599,522	+10,705.369%
2024-03-04	0.7340	0.7500	0.7340	0.7480	+0.673%	1,418,338	+10,662.032%
2024-03-01	0.7260	0.7450	0.7260	0.7430	+2.342%	2,256,587	+10,734.455%
2024-02-29	0.7200	0.7320	0.7150	0.7260	+0.833%	1,334,408	+10,988.154%
2024-02-28	0.7150	0.7240	0.7145	0.7200	+0.699%	1,375,942	+11,080.556%
2024-02-27	0.7140	0.7150	0.7110	0.7150	+0.281%	779,768	+11,158.741%
2024-02-26	0.7040	0.7140	0.7040	0.7130	+1.135%	1,510,594	+11,190.323%
2024-02-23	0.7050	0.7050	0.7050	0.7050	-0.283%	679,602	+11,318.440%
2024-02-22	0.7000	0.7070	0.6980	0.7070	+0.856%	1,123,385	+11,286.139%
2024-02-21	0.6990	0.7020	0.6960	0.7010	+0.718%	1,772,631	+11,383.595%
2024-02-20	0.7010	0.7100	0.6960	0.6960	-1.972%	1,283,412	+11,466.092%
2024-02-19	0.7100	0.7100	0.7100	0.7100	+0.567%	1,261,409	+11,238.028%
2024-02-16	0.7150	0.7200	0.7060	0.7060	-1.534%	1,177,020	+11,302.266%
2024-02-15	0.7000	0.7180	0.6970	0.7170	+2.575%	1,057,260	+11,127.336%
2024-02-14	0.6860	0.6990	0.6860	0.6990	+1.895%	1,566,081	+11,416.452%
2024-02-13	0.7060	0.7100	0.6860	0.6860	-2.833%	903,672	+11,634.694%
2024-02-12	0.7100	0.7100	0.7020	0.7060	+0.713%	831,487	+11,302.266%
2024-02-09	0.7070	0.7090	0.7010	0.7010	-0.284%	949,371	+11,383.595%
2024-02-08	0.7150	0.7150	0.7010	0.7030	-1.953%	1,433,390	+11,350.925%
2024-02-07	0.7200	0.7230	0.7150	0.7170	-0.693%	833,731	+11,127.336%
2024-02-06	0.7310	0.7340	0.7190	0.7220	-0.551%	1,431,553	+11,049.584%
2024-02-05	0.7310	0.7430	0.7260	0.7260	-2.156%	1,374,796	+10,988.154%
2024-02-02	0.7430	0.7470	0.7320	0.7420	+0.815%	767,630	+10,749.057%
2024-02-01	0.7350	0.7460	0.7340	0.7360	-1.340%	1,585,431	+10,837.500%
2024-01-31	0.7460	0.7460	0.7400	0.7460	+0.675%	2,095,868	+10,690.885%
2024-01-30	0.7380	0.7430	0.7380	0.7410	+0.543%	1,650,290	+10,763.698%
2024-01-29	0.7250	0.7370	0.7250	0.7370	+1.515%	1,168,105	+10,822.659%
2024-01-26	0.7180	0.7260	0.7180	0.7260	+0.833%	736,712	+10,988.154%
2024-01-25	0.7150	0.7200	0.7150	0.7200	+0.559%	1,202,509	+11,080.556%
2024-01-24	0.7110	0.7180	0.7110	0.7160	+0.845%	935,031	+11,143.017%
2024-01-23	0.7080	0.7160	0.7010	0.7100	+0.567%	2,086,100	+11,238.028%
2024-01-22	0.6950	0.7060	0.6950	0.7060	+1.583%	1,692,007	+11,302.266%
2024-01-19	0.6950	0.7030	0.6940	0.6950	-1.278%	38,405,847	+11,482.734%
2024-01-18	0.7030	0.7040	0.6950	0.7040	+2.029%	1,221,871	+11,334.659%
2024-01-17	0.6950	0.6970	0.6900	0.6900	-1.709%	1,665,707	+11,566.667%
2024-01-16	0.7000	0.7060	0.7000	0.7020	-0.567%	5,260,395	+11,367.236%
2024-01-15	0.7000	0.7090	0.7000	0.7060	+0.857%	3,265,685	+11,302.266%
2024-01-12	0.7000	0.7070	0.6990	0.7000	+0.143%	915,041	+11,400.000%
2024-01-11	0.7000	0.7040	0.6950	0.6990	+0.720%	1,988,075	+11,416.452%
2024-01-10	0.7060	0.7060	0.6940	0.6940	-1.420%	701,035	+11,499.424%
2024-01-09	0.7090	0.7090	0.7000	0.7040	+0.285%	754,252	+11,334.659%
2024-01-08	0.7040	0.7040	0.7020	0.7020	+0.143%	934,659	+11,367.236%
2024-01-05	0.7140	0.7140	0.6980	0.7010	-1.406%	3,241,954	+11,383.595%
2024-01-04	0.7165	0.7165	0.7090	0.7110	0.000%	584,893	+11,222.082%
2024-01-03	0.7250	0.7270	0.7100	0.7110	-1.796%	6,046,327	+11,222.082%
2024-01-02	0.7060	0.7290	0.7060	0.7240	+0.556%	509,643	+11,018.785%
2023-12-29	0.7200	0.7200	0.7170	0.7200	+0.139%	209,651	+11,080.556%
2023-12-28	0.7100	0.7190	0.7100	0.7190	+0.419%	942,145	+11,096.106%
2023-12-27	0.7140	0.7160	0.7090	0.7160	+0.845%	1,334,334	+11,143.017%
2023-12-22	0.7080	0.7130	0.7080	0.7100	+0.282%	659,620	+11,238.028%
2023-12-21	0.7080	0.7120	0.7070	0.7080	-0.562%	1,341,518	+11,270.056%
2023-12-20	0.7020	0.7120	0.6920	0.7120	+2.594%	2,936,099	+11,206.180%
2023-12-19	0.6920	0.6940	0.6900	0.6940	-1.977%	1,134,196	+11,499.424%
2023-12-18	0.6900	0.7080	0.6900	0.7080	+1.578%	1,307,735	+11,270.056%
2023-12-15	0.7000	0.7010	0.6950	0.6970	+1.014%	1,913,889	+11,449.498%
2023-12-14	0.6780	0.7040	0.6760	0.6900	+2.679%	1,756,217	+11,566.667%
2023-12-13	0.6700	0.6780	0.6700	0.6720	+1.205%	3,244,714	+11,879.167%
2023-12-12	0.6640	0.6650	0.6640	0.6640	-0.450%	1,059,884	+12,023.494%
2023-12-11	0.6680	0.6740	0.6670	0.6670	-1.039%	1,317,506	+11,968.966%
2023-12-08	0.6700	0.6750	0.6640	0.6740	+0.597%	698,589	+11,843.620%
2023-12-07	0.6710	0.6720	0.6660	0.6700	-0.446%	1,243,056	+11,914.925%
2023-12-06	0.6780	0.6780	0.6730	0.6730	-0.148%	1,134,195	+11,861.367%
2023-12-05	0.6720	0.6760	0.6720	0.6740	+0.597%	1,686,673	+11,843.620%
2023-12-04	0.6700	0.6710	0.6700	0.6700	0.000%	996,967	+11,914.925%
2023-12-01	0.6600	0.6730	0.6600	0.6700	+1.208%	1,538,598	+11,914.925%
2023-11-30	0.6770	0.6770	0.6620	0.6620	-1.194%	935,514	+12,060.121%
2023-11-29	0.6750	0.6750	0.6700	0.6700	-1.034%	2,371,233	+11,914.925%
2023-11-28	0.6880	0.6900	0.6740	0.6770	-1.884%	1,517,372	+11,790.694%
2023-11-27	0.6910	0.6940	0.6900	0.6900	-0.289%	696,103	+11,566.667%
2023-11-24	0.6900	0.6980	0.6900	0.6920	+0.728%	642,585	+11,532.948%
2023-11-23	0.6950	0.6950	0.6800	0.6870	-0.866%	1,343,735	+11,617.613%
2023-11-22	0.7000	0.7040	0.6930	0.6930	-0.288%	1,469,874	+11,516.162%
2023-11-21	0.7100	0.7110	0.6950	0.6950	-0.856%	1,161,699	+11,482.734%
2023-11-20	0.7140	0.7140	0.7010	0.7010	-0.426%	613,089	+11,383.595%
2023-11-17	0.7140	0.7150	0.7040	0.7040	-0.985%	1,358,840	+11,334.659%
2023-11-16	0.7160	0.7160	0.7080	0.7110	-0.140%	2,288,351	+11,222.082%
2023-11-15	0.6990	0.7180	0.6980	0.7120	+2.152%	3,326,378	+11,206.180%
2023-11-14	0.6540	0.6970	0.6540	0.6970	+6.088%	2,094,760	+11,449.498%
2023-11-13	0.6340	0.6570	0.6340	0.6570	+3.465%	1,407,506	+12,152.664%
2023-11-10	0.6400	0.6410	0.6320	0.6350	-0.626%	8,457,721	+12,577.165%
2023-11-09	0.6500	0.6510	0.6370	0.6390	-3.474%	1,999,636	+12,497.809%
2023-11-08	0.6660	0.6770	0.6620	0.6620	-1.341%	1,334,964	+12,060.121%
2023-11-07	0.6760	0.6800	0.6700	0.6710	+0.449%	1,656,783	+11,897.019%
2023-11-06	0.6760	0.6790	0.6680	0.6680	-0.149%	3,303,159	+11,950.898%
2023-11-03	0.6500	0.6690	0.6500	0.6690	+2.450%	3,293,918	+11,932.885%
2023-11-02	0.6230	0.6530	0.6230	0.6530	+6.352%	2,696,920	+12,227.718%
2023-11-01	0.6070	0.6220	0.6070	0.6140	0.000%	3,046,928	+13,010.749%
2023-10-31	0.6100	0.6140	0.6040	0.6140	+0.656%	1,481,151	+13,010.749%
2023-10-30	0.6060	0.6140	0.6030	0.6100	-0.164%	2,314,416	+13,096.721%
2023-10-27	0.6050	0.6110	0.6050	0.6110	+1.833%	2,342,237	+13,075.123%
2023-10-26	0.6020	0.6140	0.5950	0.6000	0.000%	2,375,665	+13,316.667%
2023-10-25	0.6110	0.6120	0.6000	0.6000	-1.800%	2,082,796	+13,316.667%
2023-10-24	0.6130	0.6160	0.6110	0.6110	0.000%	1,629,185	+13,075.123%
2023-10-23	0.6200	0.6200	0.6110	0.6110	-1.452%	1,291,635	+13,075.123%
2023-10-20	0.6230	0.6240	0.6150	0.6200	-0.800%	2,848,247	+12,883.871%
2023-10-19	0.6320	0.6320	0.6250	0.6250	0.000%	1,096,908	+12,780.000%
2023-10-18	0.6270	0.6270	0.6230	0.6250	-1.420%	986,823	+12,780.000%
2023-10-17	0.6340	0.6340	0.6260	0.6340	+0.316%	1,627,789	+12,597.161%
2023-10-16	0.6480	0.6480	0.6320	0.6320	-1.711%	1,860,931	+12,637.342%
2023-10-13	0.6490	0.6510	0.6430	0.6430	-1.077%	935,887	+12,419.440%
2023-10-12	0.6510	0.6550	0.6470	0.6500	+0.309%	905,590	+12,284.615%
2023-10-11	0.6410	0.6530	0.6410	0.6480	-1.370%	1,346,190	+12,322.840%
2023-10-10	0.6500	0.6590	0.6500	0.6570	+1.077%	1,135,461	+12,152.664%
2023-10-09	0.6530	0.6530	0.6400	0.6500	+0.309%	1,343,844	+12,284.615%
2023-10-06	0.6500	0.6600	0.6430	0.6480	-0.308%	1,718,471	+12,322.840%
2023-10-05	0.6430	0.6580	0.6430	0.6500	+0.932%	1,574,031	+12,284.615%
2023-10-04	0.6540	0.6610	0.6390	0.6440	-1.378%	2,146,688	+12,400.000%
2023-10-03	0.6600	0.6640	0.6500	0.6530	-0.760%	6,095,903	+12,227.718%
2023-10-02	0.6880	0.6880	0.6580	0.6580	-2.806%	3,456,035	+12,134.043%
2023-09-29	0.6820	0.6850	0.6760	0.6770	0.000%	1,650,964	+11,790.694%
2023-09-28	0.6850	0.6850	0.6770	0.6770	-0.733%	1,600,812	+11,790.694%
2023-09-27	0.6950	0.6960	0.6820	0.6820	-1.445%	4,015,763	+11,703.519%
2023-09-26	0.7020	0.7020	0.6910	0.6920	-1.425%	1,528,625	+11,532.948%
2023-09-25	0.7140	0.7140	0.7010	0.7020	-0.707%	1,169,557	+11,367.236%
2023-09-22	0.7140	0.7140	0.7050	0.7070	-0.702%	1,717,397	+11,286.139%
2023-09-21	0.7060	0.7140	0.7060	0.7120	+0.282%	2,039,713	+11,206.180%
2023-09-20	0.7170	0.7170	0.7080	0.7100	+0.567%	1,229,327	+11,238.028%
2023-09-19	0.7190	0.7210	0.7060	0.7060	-1.120%	1,537,741	+11,302.266%
2023-09-18	0.7200	0.7220	0.7090	0.7140	-0.833%	1,435,468	+11,174.510%
2023-09-15	0.7290	0.7290	0.7200	0.7200	-1.099%	1,164,083	+11,080.556%
2023-09-14	0.7210	0.7280	0.7180	0.7280	+1.252%	1,725,281	+10,957.692%
2023-09-13	0.7280	0.7280	0.7070	0.7190	-0.828%	845,067	+11,096.106%
2023-09-12	0.7220	0.7280	0.7140	0.7250	+1.399%	1,393,019	+11,003.448%
2023-09-11	0.7200	0.7310	0.7150	0.7150	-0.970%	824,362	+11,158.741%
2023-09-08	0.7390	0.7390	0.7220	0.7220	-1.096%	1,734,615	+11,049.584%
2023-09-07	0.7360	0.7360	0.7260	0.7300	-0.680%	935,091	+10,927.397%
2023-09-06	0.7430	0.7500	0.7340	0.7350	-1.342%	1,602,626	+10,852.381%
2023-09-05	0.7490	0.7490	0.7360	0.7450	-1.325%	760,961	+10,705.369%
2023-09-04	0.7420	0.7550	0.7350	0.7550	+0.266%	1,324,878	+10,562.252%
2023-09-01	0.7530	0.7530	0.7450	0.7530	0.000%	1,279,288	+10,590.571%
2023-08-31	0.7220	0.7540	0.7220	0.7530	+3.292%	1,884,862	+10,590.571%
2023-08-30	0.7120	0.7300	0.7110	0.7290	+2.966%	3,033,089	+10,942.524%
2023-08-29	0.7040	0.7100	0.7000	0.7080	+1.288%	1,573,147	+11,270.056%
2023-08-25	0.7000	0.7000	0.6990	0.6990	0.000%	2,190,547	+11,416.452%
2023-08-24	0.7020	0.7020	0.6900	0.6990	-0.285%	1,139,014	+11,416.452%
2023-08-23	0.6900	0.7030	0.6900	0.7010	+1.301%	1,943,075	+11,383.595%
2023-08-22	0.6960	0.7000	0.6850	0.6920	-0.144%	1,788,100	+11,532.948%
2023-08-21	0.7150	0.7150	0.6930	0.6930	-3.077%	2,784,340	+11,516.162%
2023-08-18	0.7260	0.7260	0.7100	0.7150	-1.379%	2,320,806	+11,158.741%
2023-08-17	0.7160	0.7250	0.7160	0.7250	+0.277%	1,186,474	+11,003.448%
2023-08-16	0.7140	0.7230	0.7120	0.7230	+0.837%	1,224,309	+11,034.163%
2023-08-15	0.7280	0.7340	0.7150	0.7170	-1.915%	1,795,582	+11,127.336%
2023-08-14	0.7380	0.7400	0.7310	0.7310	-0.814%	1,061,038	+10,912.312%
2023-08-11	0.7450	0.7450	0.7350	0.7370	-2.255%	5,462,472	+10,822.659%
2023-08-10	0.7580	0.7610	0.7530	0.7540	-1.180%	5,114,318	+10,576.393%
2023-08-09	0.7570	0.7630	0.7530	0.7630	+0.793%	1,433,945	+10,450.459%
2023-08-08	0.7650	0.7680	0.7570	0.7570	-1.175%	1,554,728	+10,534.082%
2023-08-07	0.7700	0.7730	0.7620	0.7660	-0.906%	1,378,884	+10,409.138%
2023-08-04	0.7700	0.7780	0.7680	0.7730	+0.390%	463,393	+10,313.972%
2023-08-03	0.7650	0.7760	0.7620	0.7700	+0.260%	1,086,788	+10,354.545%
2023-08-02	0.7630	0.7690	0.7630	0.7680	+0.655%	964,266	+10,381.771%
2023-08-01	0.7640	0.7710	0.7630	0.7630	+1.463%	1,356,524	+10,450.459%
2023-07-28	0.7530	0.7550	0.7520	0.7520	-1.053%	1,082,341	+10,604.787%
2023-07-27	0.7650	0.7720	0.7590	0.7600	+0.264%	2,783,498	+10,492.105%
2023-07-26	0.7790	0.7790	0.7580	0.7580	-1.940%	1,636,500	+10,520.053%
2023-07-25	0.7870	0.7900	0.7730	0.7730	-1.904%	1,575,552	+10,313.972%
2023-07-24	0.8040	0.8040	0.7820	0.7880	-1.377%	1,435,700	+10,115.736%
2023-07-21	0.8270	0.8270	0.7940	0.7990	-3.152%	2,109,948	+9,975.094%
2023-07-20	0.8300	0.8410	0.8250	0.8250	-0.602%	1,725,981	+9,657.576%
2023-07-19	0.8040	0.8470	0.8040	0.8300	+3.362%	2,391,990	+9,598.795%
2023-07-18	0.7920	0.8050	0.7920	0.8030	+0.879%	2,184,214	+9,924.907%
2023-07-17	0.7840	0.8040	0.7840	0.7960	+0.252%	1,312,403	+10,013.065%
2023-07-14	0.7900	0.7990	0.7790	0.7940	0.000%	1,331,076	+10,038.539%
2023-07-13	0.7850	0.7980	0.7740	0.7940	+1.795%	1,162,268	+10,038.539%
2023-07-12	0.7560	0.7900	0.7550	0.7800	+2.902%	1,814,197	+10,220.513%
2023-07-11	0.7480	0.7590	0.7480	0.7580	+1.609%	871,827	+10,520.053%
2023-07-10	0.7450	0.7530	0.7450	0.7460	-0.134%	1,360,047	+10,690.885%
2023-07-07	0.7430	0.7470	0.7380	0.7470	+0.946%	1,507,374	+10,676.439%
2023-07-06	0.7700	0.7730	0.7400	0.7400	-3.896%	1,979,061	+10,778.378%
2023-07-05	0.7770	0.7780	0.7660	0.7700	-1.282%	1,080,745	+10,354.545%
2023-07-04	0.7890	0.7900	0.7750	0.7800	-0.637%	858,934	+10,220.513%
2023-07-03	0.7830	0.7910	0.7810	0.7850	+0.128%	1,398,295	+10,154.777%
2023-06-30	0.7740	0.7840	0.7710	0.7840	+1.031%	1,786,896	+10,167.857%
2023-06-29	0.7880	0.7920	0.7750	0.7760	-2.267%	1,344,797	+10,273.711%
2023-06-28	0.7440	0.8010	0.7440	0.7940	+7.152%	3,085,997	+10,038.539%
2023-06-27	0.7280	0.7440	0.7280	0.7410	+2.490%	2,797,500	+10,763.698%
2023-06-26	0.7420	0.7430	0.7220	0.7230	-2.429%	2,277,240	+11,034.163%
2023-06-23	0.7510	0.7510	0.7410	0.7410	-0.803%	2,085,199	+10,763.698%
2023-06-22	0.7550	0.7580	0.7450	0.7470	-1.060%	1,579,028	+10,676.439%
2023-06-21	0.7450	0.7560	0.7340	0.7550	+1.206%	2,697,340	+10,562.252%
2023-06-20	0.7590	0.7590	0.7450	0.7460	0.000%	1,549,361	+10,690.885%
2023-06-19	0.7690	0.7690	0.7430	0.7460	-2.611%	2,030,313	+10,690.885%
2023-06-16	0.7780	0.7830	0.7660	0.7660	-1.795%	7,114,284	+10,409.138%
2023-06-15	0.7900	0.7900	0.7740	0.7800	-1.015%	2,955,767	+10,220.513%
2023-06-14	0.7900	0.7920	0.7830	0.7880	-0.881%	2,006,152	+10,115.736%
2023-06-13	0.8020	0.8020	0.7920	0.7950	-0.625%	1,575,715	+10,025.786%
2023-06-12	0.8080	0.8080	0.8000	0.8000	-0.621%	1,765,184	+9,962.500%
2023-06-09	0.8270	0.8270	0.8010	0.8050	-1.348%	1,250,337	+9,900.000%
2023-06-08	0.8180	0.8190	0.8160	0.8160	-0.244%	582,960	+9,765.196%
2023-06-07	0.8180	0.8220	0.8150	0.8180	+0.245%	1,412,349	+9,741.076%
2023-06-06	0.8330	0.8350	0.8160	0.8160	-1.568%	2,109,198	+9,765.196%
2023-06-05	0.8450	0.8450	0.8290	0.8290	-0.480%	1,542,934	+9,610.495%
2023-06-02	0.8320	0.8480	0.8320	0.8330	-0.478%	2,009,467	+9,563.866%
2023-06-01	0.8420	0.8430	0.8340	0.8370	-0.238%	678,860	+9,517.682%
2023-05-31	0.8230	0.8390	0.8220	0.8390	+1.574%	1,404,966	+9,494.756%
2023-05-30	0.8250	0.8370	0.8160	0.8260	+1.724%	2,767,613	+9,645.763%
2023-05-26	0.8200	0.8230	0.8110	0.8120	-0.733%	1,908,428	+9,813.793%
2023-05-25	0.8450	0.8450	0.8180	0.8180	-2.735%	4,535,796	+9,741.076%
2023-05-24	0.8530	0.8540	0.8400	0.8410	-1.522%	2,171,303	+9,471.938%
2023-05-23	0.8800	0.8800	0.8540	0.8540	-2.288%	2,490,569	+9,326.230%
2023-05-22	0.8830	0.8850	0.8710	0.8740	-1.243%	1,126,511	+9,110.526%
2023-05-19	0.8870	0.8920	0.8830	0.8850	-1.007%	1,469,654	+8,996.045%
2023-05-18	0.8910	0.8940	0.8840	0.8940	+0.449%	1,310,072	+8,904.474%
2023-05-17	0.9050	0.9070	0.8900	0.8900	-1.657%	1,563,752	+8,944.944%
2023-05-16	0.9050	0.9140	0.9050	0.9050	-0.110%	1,435,882	+8,795.028%
2023-05-15	0.9050	0.9160	0.9050	0.9060	+0.332%	1,354,858	+8,785.210%
2023-05-12	0.9090	0.9090	0.9030	0.9030	-1.311%	1,521,168	+8,814.729%
2023-05-11	0.9200	0.9200	0.9050	0.9150	-1.613%	1,551,952	+8,697.814%
2023-05-10	0.9330	0.9350	0.9240	0.9300	+0.649%	1,030,830	+8,555.914%
2023-05-09	0.9310	0.9320	0.9230	0.9240	0.000%	1,073,941	+8,612.121%
2023-05-05	0.9190	0.9270	0.9190	0.9240	+0.108%	1,264,197	+8,612.121%
2023-05-04	0.9200	0.9300	0.9200	0.9230	-0.859%	1,703,406	+8,621.560%
2023-05-03	0.9220	0.9320	0.9220	0.9310	+1.196%	1,130,183	+8,546.617%
2023-05-02	0.9200	0.9250	0.9200	0.9200	+0.109%	979,872	+8,650.000%
2023-04-28	0.9120	0.9210	0.9110	0.9190	+0.437%	1,908,549	+8,659.521%
2023-04-27	0.9130	0.9160	0.9120	0.9150	0.000%	1,771,221	+8,697.814%
2023-04-26	0.9160	0.9160	0.9110	0.9150	+0.219%	983,012	+8,697.814%
2023-04-25	0.9140	0.9160	0.9060	0.9130	+0.884%	1,027,492	+8,717.087%
2023-04-24	0.9110	0.9120	0.9050	0.9050	-0.549%	1,048,399	+8,795.028%
2023-04-21	0.9010	0.9120	0.8970	0.9100	+1.111%	1,060,820	+8,746.154%
2023-04-20	0.9130	0.9130	0.9000	0.9000	-0.552%	991,594	+8,844.444%
2023-04-19	0.9060	0.9130	0.9040	0.9050	+0.444%	1,041,700	+8,795.028%
2023-04-18	0.9200	0.9200	0.8910	0.9010	-1.314%	1,228,091	+8,834.517%
2023-04-17	0.9220	0.9220	0.9120	0.9130	-0.545%	1,580,036	+8,717.087%
2023-04-14	0.9100	0.9230	0.9100	0.9180	+0.879%	1,603,440	+8,669.063%
2023-04-13	0.9140	0.9140	0.9010	0.9100	+0.664%	872,407	+8,746.154%
2023-04-12	0.9100	0.9240	0.8800	0.9040	-1.418%	2,973,962	+8,804.867%
2023-04-11	0.8780	0.9220	0.8780	0.9170	+4.561%	2,487,662	+8,678.626%
2023-04-06	0.8680	0.8800	0.8680	0.8770	+1.387%	1,086,301	+9,079.019%
2023-04-05	0.8640	0.8690	0.8520	0.8650	+0.348%	1,800,141	+9,206.358%
2023-04-04	0.8560	0.8690	0.8530	0.8620	+0.583%	1,209,169	+9,238.747%
2023-04-03	0.8530	0.8580	0.8440	0.8570	+0.587%	1,414,292	+9,293.232%
2023-03-31	0.8630	0.8630	0.8520	0.8520	-1.160%	1,433,379	+9,348.357%
2023-03-30	0.8450	0.8620	0.8450	0.8620	+2.497%	4,257,838	+9,238.747%
2023-03-29	0.8510	0.8520	0.8380	0.8410	-0.591%	1,056,374	+9,471.938%
2023-03-28	0.8780	0.8820	0.8400	0.8460	-3.204%	2,131,728	+9,415.366%
2023-03-27	0.8850	0.8850	0.8700	0.8740	-0.342%	820,315	+9,110.526%
2023-03-24	0.8860	0.8860	0.8700	0.8770	-1.239%	1,284,079	+9,079.019%
2023-03-23	0.8910	0.8910	0.8850	0.8880	-0.448%	1,826,279	+8,965.315%
2023-03-22	0.8990	0.8990	0.8900	0.8920	-0.668%	833,871	+8,924.664%
2023-03-21	0.8960	0.9050	0.8950	0.8980	+0.111%	1,128,890	+8,864.365%
2023-03-20	0.9190	0.9190	0.8930	0.8970	-2.181%	1,373,286	+8,874.359%
2023-03-17	0.9290	0.9360	0.9170	0.9170	-1.504%	1,700,549	+8,678.626%
2023-03-16	0.9380	0.9380	0.9270	0.9310	+0.108%	997,368	+8,546.617%
2023-03-15	0.9310	0.9370	0.9160	0.9300	+0.216%	1,786,608	+8,555.914%
2023-03-14	0.9290	0.9360	0.9230	0.9280	+1.643%	1,993,600	+8,574.569%
2023-03-13	0.9210	0.9230	0.9040	0.9130	-1.083%	902,766	+8,717.087%
2023-03-10	0.9120	0.9270	0.9120	0.9230	-0.646%	847,341	+8,621.560%
2023-03-09	0.9340	0.9340	0.9200	0.9290	-1.485%	2,964,742	+8,565.231%
2023-03-08	0.9410	0.9470	0.9340	0.9430	+0.319%	1,107,107	+8,436.585%
2023-03-07	0.9530	0.9540	0.9370	0.9400	-1.053%	1,009,135	+8,463.830%
2023-03-06	0.9500	0.9510	0.9480	0.9500	+1.496%	759,803	+8,373.684%
2023-03-03	0.9410	0.9410	0.9360	0.9360	-0.107%	1,294,595	+8,500.427%
2023-03-02	0.9410	0.9520	0.9370	0.9370	-0.951%	1,112,460	+8,491.249%
2023-03-01	0.9540	0.9540	0.9440	0.9460	-0.942%	804,744	+8,409.514%
2023-02-28	0.9500	0.9550	0.9460	0.9550	+0.526%	1,204,883	+8,329.319%
2023-02-27	0.9440	0.9590	0.9440	0.9500	+0.742%	960,940	+8,373.684%
2023-02-24	0.9500	0.9550	0.9420	0.9430	-0.945%	1,065,137	+8,436.585%
2023-02-23	0.9550	0.9630	0.9500	0.9520	+1.169%	743,949	+8,355.882%
2023-02-22	0.9450	0.9480	0.9410	0.9410	-0.529%	909,186	+8,454.729%
2023-02-21	0.9610	0.9620	0.9450	0.9460	-1.356%	590,125	+8,409.514%
2023-02-20	0.9530	0.9670	0.9520	0.9590	+0.524%	607,127	+8,294.161%
2023-02-17	0.9650	0.9650	0.9490	0.9540	-0.625%	1,590,551	+8,338.155%
2023-02-16	0.9620	0.9620	0.9530	0.9600	0.000%	572,515	+8,285.417%
2023-02-15	0.9660	0.9660	0.9530	0.9600	+0.209%	671,246	+8,285.417%
2023-02-14	0.9660	0.9730	0.9580	0.9580	-0.208%	602,796	+8,302.923%
2023-02-13	0.9600	0.9660	0.9590	0.9600	+0.104%	550,119	+8,285.417%
2023-02-10	0.9610	0.9700	0.9520	0.9590	-0.725%	1,945,356	+8,294.161%
2023-02-09	0.9770	0.9770	0.9620	0.9660	-0.515%	2,180,885	+8,233.333%
2023-02-08	0.9840	0.9840	0.9700	0.9710	-0.918%	1,846,619	+8,190.422%
2023-02-07	0.9700	0.9800	0.9690	0.9800	+0.616%	778,380	+8,114.286%
2023-02-06	0.9750	0.9790	0.9630	0.9740	-0.103%	2,591,650	+8,164.887%
2023-02-03	0.9830	0.9900	0.9750	0.9750	-0.409%	1,292,349	+8,156.410%
2023-02-02	0.9870	0.9870	0.9670	0.9790	+1.556%	1,160,959	+8,122.676%
2023-02-01	0.9640	0.9730	0.9640	0.9640	-0.413%	1,017,391	+8,250.622%
2023-01-31	0.9720	0.9720	0.9680	0.9680	-0.103%	500,193	+8,216.116%
2023-01-30	0.9730	0.9730	0.9650	0.9690	-1.223%	865,192	+8,207.534%
2023-01-27	0.9760	0.9850	0.9710	0.9810	+0.822%	1,424,416	+8,105.912%
2023-01-26	0.9770	0.9780	0.9720	0.9730	-0.307%	1,341,708	+8,173.381%
2023-01-25	0.9690	0.9760	0.9650	0.9760	+0.619%	1,420,317	+8,147.951%
2023-01-24	0.9920	0.9920	0.9690	0.9700	-1.020%	1,016,398	+8,198.969%
2023-01-23	0.9960	1.0000	0.9720	0.9800	0.000%	1,729,787	+8,114.286%
2023-01-20	0.9960	0.9960	0.9790	0.9800	-0.910%	829,792	+8,114.286%
2023-01-19	1.0120	1.0120	0.9870	0.9890	-2.079%	1,286,718	+8,039.535%
2023-01-18	1.0160	1.0160	1.0100	1.0100	-0.394%	450,791	+7,870.297%
2023-01-17	1.0140	1.0200	1.0100	1.0140	-0.393%	578,440	+7,838.856%
2023-01-16	1.0200	1.0200	1.0100	1.0180	+1.800%	657,225	+7,807.662%
2023-01-13	1.0160	1.0160	0.9980	1.0000	0.000%	676,267	+7,950.000%
2023-01-12	0.9970	1.0120	0.9900	1.0000	+1.215%	1,299,709	+7,950.000%
2023-01-11	1.0020	1.0240	0.9880	0.9880	-0.101%	1,118,384	+8,047.773%
2023-01-10	0.9930	1.0000	0.9880	0.9890	+0.508%	1,070,317	+8,039.535%
2023-01-09	1.0120	1.0120	0.9840	0.9840	-1.796%	1,878,596	+8,080.894%
2023-01-06	1.0140	1.0180	0.9910	1.0020	-0.988%	474,044	+7,933.932%
2023-01-05	1.0260	1.0260	1.0120	1.0120	-0.784%	772,472	+7,854.545%

.dark-mode .CV24pZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CV24pZ{ color: #333333; background-color: white; border: 2px solid #333333; }GCPGCP INFRASTRUCTURE INVESTMENTS LIMITEDstock LSE

GCP
GCP INFRASTRUCTURE INVESTMENTS LIMITED
stock LSE