Gcp Infrastructure Investments Limited Historical Data - GCP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Gcp Infrastructure Investments Limited (GCP)
Gcp Infrastructure Investments Limited (GCP) Historical

Gcp Infrastructure Investments Limited (GCP)

76.40

2.10

( 2.83% )

Updated: 10:52:01

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5.3	7.45428973277	71.1	76.4	71.1	1457392	73.44572541	DE
4	3.8	5.23415977961	72.6	76.4	70.2	1437241	71.86640155	DE
12	3.3	4.51436388509	73.1	76.4	68.6	1372211	71.9232246	DE
26	15.8	26.0726072607	60.6	76.4	60.3	1887591	69.84638672	DE
52	-15.6	-16.9565217391	92	93.5	59.5	1851815	72.35750829	DE
156	-26.2	-25.5360623782	102.6	120.2	59.5	1513123	90.73960356	DE
260	-51	-40.0313971743	127.4	134.8	59.5	1487407	101.08569871	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	74.3	0.9	1.23	73.1	75.4	73.1	3068717
1714062600	73.4	0.6	0.82	72.9	73.4	72.8	840804
1713976200	72.8	-0.5	-0.68	72.5	73.3	72.5	1020083
1713889800	73.3	1.5	2.09	72.1	73.3	71.8	1303450
1713803400	71.8	0.1	0.14	71.1	72.1	71.1	1053907
1713544200	71.7	1	1.41	71	71.7	70.8	653393
1713457800	70.7	-0.4	-0.56	71	71.2	70.7	1412302
1713371400	71.1	0.3	0.42	71.5	71.5	71.1	1052690
1713285000	70.8	-0.8	-1.12	70.6	71.3	70.2	2803374
1713198600	71.6	0.1	0.14	71	71.8	71	908802
1712939400	71.5	1	1.42	72.2	72.2	70.5	1461940
1712853000	70.5	-0.2	-0.28	71.2	71.2	70.3	1460766
1712766600	70.7	0.2	0.28	72.1	72.1	70.5	1855008
1712680200	70.5	-0.5	-0.70	70.5	71.1	70.2	1322391
1712593800	71	-0.3	-0.42	71.6	71.8	71	904652
1712334600	71.3	-1	-1.38	72.6	72.6	71	1389621
1712248200	72.3	0	0.00	72.5	72.9	72.1	1685026
1712161800	72.3	-0.2	-0.28	72.2	72.6	71.9	1712150
1712075400	72.5	0.2	0.28	72.6	72.6	72	1398510
1711647000	72.3	-0.3	-0.41	72.8	72.9	71.5	1483132
1711560600	72.6	0	0.00	72	72.6	72	1183545
1711474200	72.6	0.3	0.41	73	73.3	72	2618812
1711387800	72.3	-0.7	-0.96	71.4	72.3	71.4	2217290
1711128600	73	0.4	0.55	73	73	71.5	878126
1711042200	72.6	0.6	0.83	72.7	72.9	72	1200530
1710955800	72	0.3	0.42	71.4	72.1	71.4	2350513
1710869400	71.7	1.1	1.56	71.4	71.7	71	2069416
1710783000	70.6	-0.4	-0.56	71	71	70.1	1599980
1710523800	71	0.4	0.57	70	71.3	70	1064461
1710437400	70.6	-0.8	-1.12	72	72.6	70.4	1025886
1710351000	71.4	-0.6	-0.83	72.9	73.3	71.4	1829669
1710264600	72	-0.4	-0.55	72.5	73.4	72	2483330
1710178200	72.4	-2.4	-3.21	74.4	74.9	72.4	1446038
1709919000	74.8	-0.6	-0.80	75.3	75.4	74.8	1636591
1709832600	75.4	1	1.34	74.2	75.4	74.2	602735
1709746200	74.4	-0.1	-0.13	74.5	75	74.4	1480347
1709659800	74.5	-0.3	-0.40	74.8	74.8	74.2	593522
1709573400	74.8	0.5	0.67	73.4	75	73.4	1402069
1709314200	74.3	1.7	2.34	72.6	74.5	72.6	2229442
1709227800	72.6	0.6	0.83	72	73.2	71.5	1025146
1709141400	72	0.5	0.70	71.5	72.4	71.45	1133041
1709055000	71.5	0.2	0.28	71.4	71.5	71.1	734793
1708968600	71.3	0.8	1.13	70.4	71.4	70.4	1510594
1708709400	70.5	-0.2	-0.28	70.5	70.5	70.5	679602
1708623000	70.7	0.6	0.86	70	70.7	69.8	1123385
1708536600	70.1	0.5	0.72	69.9	70.2	69.6	1686831
1708450200	69.6	-1.4	-1.97	70.1	71	69.6	1170480
1708363800	71	0.4	0.57	71	71	71	1230096
1708104600	70.6	-1.1	-1.53	71.5	72	70.6	1177020
1708018200	71.7	1.8	2.58	70	71.8	69.7	1057260
1707931800	69.9	1.3	1.90	68.6	69.9	68.6	1448121
1707845400	68.6	-2	-2.83	70.6	71	68.6	903672
1707759000	70.6	0.5	0.71	71	71	70.2	680345
1707499800	70.1	-0.2	-0.28	70.7	70.9	70.1	818771
1707413400	70.3	-1.4	-1.95	71.5	71.5	70.1	1119287
1707327000	71.7	-0.5	-0.69	72	72.3	71.5	833731
1707240600	72.2	-0.4	-0.55	73.1	73.4	71.9	1379052
1707154200	72.6	-1.6	-2.16	73.1	74.3	72.6	1173962
1706895000	74.2	0.6	0.82	74.3	74.7	73.2	733330
1706808600	73.6	-1	-1.34	73.5	74.6	73.4	1480638
1706722200	74.6	0.5	0.67	74.6	74.6	74	2079024
1706635800	74.1	0.4	0.54	73.8	74.3	73.8	1650290
1706549400	73.7	1.1	1.52	72.5	73.7	72.5	1168105

Gcp Infrastructure Inves...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions