GCP Asset Backed Income Fund Limited (GABI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GCP Asset Backed Income Fund Limited

Date Open High Low Close* Volume
31/01/2018 103.00p 103.50p 102.00p 103.50p 168166
30/01/2018 102.00p 103.40p 102.00p 102.00p 11896
29/01/2018 103.50p 103.50p 102.00p 103.00p 76790
26/01/2018 102.50p 104.00p 102.00p 102.00p 385549
25/01/2018 103.00p 103.78p 102.20p 102.75p 159216
24/01/2018 104.50p 105.50p 103.50p 104.25p 152499
23/01/2018 104.50p 106.00p 103.50p 103.75p 875141
22/01/2018 104.50p 104.50p 103.50p 103.50p 78015
19/01/2018 104.50p 104.50p 103.50p 103.50p 77035
18/01/2018 103.50p 104.50p 103.50p 103.50p 68782
17/01/2018 103.50p 105.00p 103.00p 105.00p 91883
16/01/2018 105.50p 105.50p 103.50p 105.00p 73121
15/01/2018 105.50p 105.50p 104.00p 105.00p 76895
12/01/2018 104.50p 105.50p 104.00p 104.00p 80569
11/01/2018 103.61p 104.50p 103.61p 104.25p 45589
10/01/2018 103.50p 103.85p 103.50p 103.50p 35578
09/01/2018 103.61p 104.50p 103.61p 104.25p 40281
08/01/2018 104.00p 104.35p 103.00p 104.00p 77661
05/01/2018 104.50p 104.50p 103.11p 103.50p 67919
04/01/2018 104.00p 104.50p 103.00p 103.00p 124254
03/01/2018 103.50p 105.00p 103.00p 103.50p 134571
02/01/2018 103.00p 104.50p 103.00p 103.75p 139062
29/12/2017 104.00p 104.00p 103.25p 103.50p 35705
28/12/2017 103.75p 104.29p 103.50p 103.50p 20718
27/12/2017 105.75p 105.75p 103.50p 105.25p 18530
22/12/2017 105.25p 105.25p 103.75p 103.75p 63225
21/12/2017 105.25p 105.25p 103.50p 103.50p 34436
20/12/2017 106.00p 106.00p 103.50p 103.50p 25087
19/12/2017 103.50p 104.50p 103.50p 103.50p 27869
18/12/2017 103.75p 105.50p 103.50p 104.00p 118776
15/12/2017 103.50p 105.50p 103.50p 105.25p 105989
14/12/2017 103.50p 104.55p 103.25p 103.50p 44245
13/12/2017 103.75p 104.55p 103.50p 103.50p 25118
12/12/2017 104.25p 104.85p 103.50p 104.50p 56126
11/12/2017 103.50p 105.50p 103.50p 103.50p 495799
08/12/2017 103.75p 105.75p 103.50p 105.25p 89712
07/12/2017 105.25p 105.50p 103.75p 105.50p 11155
06/12/2017 103.75p 106.00p 103.75p 106.00p 5521
05/12/2017 103.75p 105.75p 103.75p 105.75p 10735
04/12/2017 105.75p 106.00p 103.75p 106.00p 63157
01/12/2017 105.25p 105.25p 103.67p 104.25p 26618
30/11/2017 103.50p 104.59p 103.50p 103.50p 18488
29/11/2017 105.00p 105.74p 103.50p 104.62p 66382
28/11/2017 105.00p 106.00p 105.00p 106.00p 73803
27/11/2017 105.25p 106.31p 105.00p 105.00p 34545
24/11/2017 107.25p 107.25p 105.00p 105.00p 31682
23/11/2017 105.75p 107.10p 105.50p 105.75p 28879
22/11/2017 106.25p 107.48p 105.50p 106.50p 57200
21/11/2017 107.50p 107.75p 105.75p 106.75p 95159
20/11/2017 106.50p 108.00p 105.50p 105.50p 27825
17/11/2017 106.75p 107.00p 105.50p 105.50p 55821
16/11/2017 107.25p 107.25p 105.50p 105.50p 123813
15/11/2017 107.50p 107.50p 105.50p 106.25p 136564
14/11/2017 105.75p 107.75p 105.50p 105.50p 115691
13/11/2017 108.00p 108.00p 105.50p 107.25p 111623
10/11/2017 107.50p 108.00p 106.14p 107.25p 139295
09/11/2017 107.50p 107.50p 106.75p 107.00p 101628
08/11/2017 106.50p 107.50p 105.00p 107.50p 115101
07/11/2017 106.50p 106.89p 104.50p 106.00p 165314
06/11/2017 106.50p 106.50p 104.50p 105.38p 176071
03/11/2017 106.50p 106.50p 105.15p 106.50p 82488
02/11/2017 106.50p 106.50p 105.75p 106.25p 179512
01/11/2017 106.00p 106.00p 105.50p 106.00p 74222
31/10/2017 104.50p 105.75p 103.93p 105.75p 157921
30/10/2017 105.75p 105.75p 104.00p 105.25p 180226
27/10/2017 105.75p 105.75p 104.68p 105.75p 50378
26/10/2017 105.75p 105.75p 104.25p 104.50p 111076
25/10/2017 106.50p 106.75p 105.00p 105.88p 191061
24/10/2017 106.50p 106.50p 105.25p 106.25p 203791
23/10/2017 106.75p 106.75p 105.70p 106.00p 71219
20/10/2017 106.25p 106.86p 105.75p 106.38p 167107
19/10/2017 106.50p 107.00p 105.50p 106.25p 64861
18/10/2017 106.25p 106.75p 105.89p 106.25p 69147
17/10/2017 106.00p 106.50p 105.75p 106.25p 107268
16/10/2017 105.50p 106.25p 105.50p 106.25p 108341
13/10/2017 106.50p 106.50p 105.50p 105.50p 153798
12/10/2017 106.25p 106.50p 105.75p 105.75p 56683
11/10/2017 105.75p 106.00p 105.75p 106.00p 75051
10/10/2017 106.00p 106.00p 105.00p 105.00p 20296
09/10/2017 106.00p 106.00p 106.00p 106.00p 7649
06/10/2017 105.75p 106.00p 105.75p 106.00p 15961
05/10/2017 105.75p 105.75p 104.50p 104.50p 12557
04/10/2017 105.50p 105.50p 104.75p 105.50p 65155
03/10/2017 106.50p 106.75p 104.50p 105.25p 339786
02/10/2017 105.50p 106.00p 104.25p 106.00p 102959
29/09/2017 106.00p 106.25p 105.50p 105.50p 70579
28/09/2017 106.00p 106.00p 105.50p 106.00p 1041
27/09/2017 105.50p 106.00p 105.50p 106.00p 9009
26/09/2017 105.75p 105.75p 105.25p 105.50p 157857
25/09/2017 104.75p 105.75p 104.75p 105.75p 22825
22/09/2017 105.00p 105.50p 105.00p 105.12p 17634
21/09/2017 105.50p 105.50p 104.25p 104.25p 15231
20/09/2017 105.75p 106.00p 105.50p 105.50p 67600
19/09/2017 105.75p 106.00p 104.50p 105.12p 67772
18/09/2017 106.50p 106.50p 104.50p 105.38p 31778
15/09/2017 105.00p 105.25p 102.25p 102.25p 834673
14/09/2017 106.00p 106.00p 105.00p 105.00p 16299
13/09/2017 106.00p 106.00p 105.25p 106.00p 48943
12/09/2017 106.75p 106.75p 105.75p 106.00p 18123
11/09/2017 107.50p 107.50p 105.75p 106.00p 31874
08/09/2017 106.00p 106.25p 105.75p 106.25p 54637
07/09/2017 105.75p 106.25p 105.50p 106.00p 47447
06/09/2017 107.00p 107.00p 105.00p 106.00p 83004
05/09/2017 105.75p 106.50p 105.75p 106.25p 27581
04/09/2017 106.75p 106.75p 105.50p 106.00p 121719
01/09/2017 106.00p 106.00p 105.00p 106.00p 75257
31/08/2017 106.75p 106.75p 104.75p 106.00p 93953
30/08/2017 106.50p 106.50p 105.50p 106.12p 48239
29/08/2017 106.50p 106.75p 105.25p 106.25p 79090
25/08/2017 104.75p 106.75p 104.50p 106.00p 82019
24/08/2017 105.00p 106.25p 105.00p 105.00p 46531
23/08/2017 106.25p 106.25p 105.00p 105.00p 6145
22/08/2017 106.25p 106.25p 105.00p 105.75p 98718
21/08/2017 106.75p 106.75p 105.25p 105.75p 53892
18/08/2017 106.00p 106.00p 105.50p 105.75p 70888
17/08/2017 105.50p 107.50p 105.50p 106.00p 21075
16/08/2017 106.75p 106.88p 106.00p 106.88p 6046
15/08/2017 106.25p 107.00p 106.00p 107.00p 27755
14/08/2017 106.75p 106.75p 105.50p 105.50p 31503
11/08/2017 108.00p 108.00p 108.00p 108.00p 200
10/08/2017 106.75p 107.25p 106.75p 107.25p 42022
09/08/2017 106.75p 106.75p 106.75p 106.75p 856
08/08/2017 105.75p 106.75p 105.50p 106.25p 486390
07/08/2017 106.00p 106.75p 105.75p 105.75p 8320
04/08/2017 106.25p 106.88p 105.50p 106.88p 4349
03/08/2017 106.50p 106.50p 105.50p 106.25p 61504
02/08/2017 107.50p 107.50p 106.50p 107.50p 31122
01/08/2017 107.50p 107.50p 107.00p 107.00p 18247
31/07/2017 106.50p 106.75p 106.25p 106.50p 8794
28/07/2017 106.00p 106.00p 106.00p 106.00p 4832
27/07/2017 106.00p 106.00p 106.00p 106.00p 617
26/07/2017 106.50p 106.50p 106.50p 106.50p 20046
25/07/2017 107.00p 107.00p 106.00p 106.50p 11003
24/07/2017 106.75p 108.00p 106.50p 108.00p 20822
21/07/2017 108.50p 108.50p 107.75p 108.12p 6080
20/07/2017 107.25p 108.12p 107.25p 108.12p 4044
19/07/2017 108.00p 108.50p 107.88p 107.88p 3692
18/07/2017 108.00p 108.00p 108.00p 108.00p 200
17/07/2017 108.50p 108.62p 108.50p 108.50p 24610
14/07/2017 108.50p 108.62p 108.50p 108.62p 11169
13/07/2017 108.25p 108.62p 108.25p 108.62p 2012
12/07/2017 108.00p 108.12p 108.00p 108.12p 30201
11/07/2017 107.50p 108.25p 107.50p 108.25p 1843
10/07/2017 108.25p 108.75p 108.25p 108.50p 5061
07/07/2017 109.50p 108.50p 108.00p 108.50p 41701
06/07/2017 109.50p 109.50p 108.00p 108.00p 4196
05/07/2017 108.75p 109.25p 108.62p 108.62p 3730
04/07/2017 109.50p 109.50p 108.38p 108.38p 8693
03/07/2017 107.75p 109.50p 107.75p 109.50p 6109
30/06/2017 107.50p 108.25p 107.50p 108.25p 101
29/06/2017 109.50p 109.50p 108.25p 108.62p 2126
28/06/2017 108.00p 108.50p 108.00p 108.00p 18168
27/06/2017 107.50p 108.25p 107.50p 108.25p 100
26/06/2017 107.50p 108.00p 107.50p 108.00p 100
23/06/2017 107.50p 108.25p 107.50p 108.25p 121375
22/06/2017 107.50p 107.50p 107.50p 107.50p 710
21/06/2017 108.75p 108.75p 107.00p 107.88p 8624
20/06/2017 108.50p 108.50p 107.00p 107.00p 198
19/06/2017 108.25p 108.25p 107.75p 107.75p 9
16/06/2017 107.25p 108.75p 107.25p 108.75p 36063
15/06/2017 107.50p 108.18p 107.42p 107.50p 77890
14/06/2017 107.50p 108.81p 107.50p 107.50p 98619
13/06/2017 109.00p 109.00p 107.85p 108.38p 133399
12/06/2017 107.82p 108.81p 107.82p 108.38p 7634
09/06/2017 107.50p 108.99p 107.50p 107.50p 54202
08/06/2017 107.78p 108.99p 107.50p 108.38p 82317
07/06/2017 109.25p 109.25p 107.78p 108.38p 56271
06/06/2017 107.50p 108.77p 107.50p 108.75p 49883
05/06/2017 107.50p 108.75p 107.50p 108.25p 155076
02/06/2017 108.24p 109.00p 108.20p 108.38p 47567
01/06/2017 108.00p 109.00p 108.00p 108.50p 36145
31/05/2017 108.00p 109.25p 108.00p 108.62p 101144
30/05/2017 109.25p 109.25p 108.20p 108.62p 38852
26/05/2017 108.75p 108.75p 108.62p 108.62p 2387
25/05/2017 108.00p 108.75p 108.00p 108.00p 57801
24/05/2017 108.50p 109.50p 107.50p 108.75p 101628
23/05/2017 108.25p 108.38p 107.50p 108.38p 47363
22/05/2017 108.64p 108.71p 107.50p 108.38p 39488
19/05/2017 107.50p 109.00p 107.50p 108.25p 73897
18/05/2017 108.25p 108.25p 107.50p 108.25p 30978
17/05/2017 107.75p 108.50p 107.50p 108.00p 128653
16/05/2017 108.50p 108.75p 107.50p 107.50p 60733
15/05/2017 108.00p 108.75p 107.75p 108.25p 62411
12/05/2017 108.00p 109.00p 108.00p 108.50p 23691
11/05/2017 108.00p 109.00p 107.75p 108.50p 16451
10/05/2017 108.75p 108.75p 108.10p 108.75p 50097
09/05/2017 108.75p 108.95p 108.00p 108.75p 118766
08/05/2017 107.50p 108.45p 107.50p 108.25p 164427
05/05/2017 107.25p 108.50p 106.31p 108.50p 712446
04/05/2017 106.75p 107.40p 106.75p 106.75p 109480
03/05/2017 108.50p 108.50p 107.50p 107.75p 390274
02/05/2017 108.50p 108.50p 107.49p 108.50p 348466
28/04/2017 107.50p 108.50p 106.50p 107.25p 129973
27/04/2017 106.00p 106.81p 106.00p 106.25p 153658
26/04/2017 106.56p 106.56p 105.50p 106.12p 151327
25/04/2017 105.75p 106.65p 105.50p 105.50p 296041
24/04/2017 105.50p 107.00p 105.50p 106.38p 198217
21/04/2017 106.00p 107.00p 105.50p 107.00p 326417
20/04/2017 105.50p 106.38p 105.50p 106.38p 131658
19/04/2017 106.00p 106.45p 105.50p 106.12p 105894

*Close Price adjusted for both dividends and splits