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
14/03/2016 101.75p 101.75p 100.00p 101.75p 153991
11/03/2016 101.87p 101.87p 100.04p 101.75p 106896
10/03/2016 101.87p 101.87p 100.25p 101.87p 47680
09/03/2016 101.87p 103.14p 100.25p 101.87p 64700
08/03/2016 101.50p 101.87p 100.48p 101.87p 66200
07/03/2016 101.50p 101.50p 100.51p 101.50p 23943
04/03/2016 101.50p 101.50p 100.03p 101.50p 26755
03/03/2016 101.25p 101.50p 100.03p 101.50p 68810
02/03/2016 101.00p 101.25p 100.00p 101.25p 137090
01/03/2016 101.00p 101.00p 99.50p 101.00p 30000
29/02/2016 101.00p 101.00p 99.50p 101.00p 46620
26/02/2016 101.00p 101.00p 99.50p 101.00p 808
25/02/2016 101.25p 101.25p 100.25p 101.00p 4745
24/02/2016 101.75p 101.75p 99.25p 101.25p 232305
23/02/2016 101.75p 101.75p 101.18p 101.75p 31550
22/02/2016 101.75p 101.75p 100.43p 101.75p 24050
19/02/2016 101.75p 101.75p 100.25p 101.75p 21880
18/02/2016 101.75p 101.75p 100.25p 101.75p 45865
17/02/2016 101.75p 101.75p 100.48p 101.75p 129550
16/02/2016 101.75p 101.75p 100.73p 101.75p 23127
15/02/2016 101.75p 101.78p 100.73p 101.75p 45500
12/02/2016 101.50p 101.75p 100.48p 101.75p 47375
11/02/2016 101.50p 101.77p 101.50p 101.50p 34445
10/02/2016 101.50p 101.80p 100.98p 101.50p 131125
09/02/2016 101.50p 101.92p 99.00p 101.50p 210825
08/02/2016 101.50p 101.95p 100.33p 101.50p 134620
05/02/2016 101.50p 102.10p 100.00p 101.50p 105190
04/02/2016 101.50p 102.85p 100.60p 101.50p 7800
03/02/2016 101.50p 102.85p 100.33p 101.50p 26220
02/02/2016 101.50p 103.00p 100.60p 101.50p 44450
01/02/2016 102.00p 102.00p 100.00p 101.50p 105300
29/01/2016 102.00p 102.00p 100.65p 102.00p 53975
28/01/2016 102.00p 103.35p 100.50p 102.00p 45340
27/01/2016 102.25p 102.25p 99.75p 102.00p 1092795
26/01/2016 102.25p 102.78p 101.00p 102.25p 25104
25/01/2016 102.00p 102.25p 101.00p 102.25p 11673
22/01/2016 102.00p 102.00p 100.50p 102.00p 100909
21/01/2016 102.50p 102.50p 101.00p 102.25p 74833
20/01/2016 102.75p 102.75p 101.63p 102.50p 35500
19/01/2016 102.75p 102.75p 102.00p 102.75p 72500
18/01/2016 103.00p 103.00p 101.50p 102.75p 79975
15/01/2016 103.50p 103.50p 102.00p 103.00p 87930
14/01/2016 103.75p 103.75p 102.00p 103.50p 57994
13/01/2016 103.75p 103.75p 102.63p 103.75p 58680
12/01/2016 103.75p 103.75p 103.23p 103.75p 35350
11/01/2016 103.75p 103.75p 103.23p 103.75p 13400
08/01/2016 103.75p 103.75p 102.52p 103.75p 113950
07/01/2016 104.25p 104.25p 103.02p 103.75p 41871
06/01/2016 104.25p 104.25p 103.02p 104.25p 69250
05/01/2016 104.25p 104.25p 103.02p 104.25p 9145
04/01/2016 104.25p 104.25p 103.13p 104.25p 95507
31/12/2015 104.00p 104.25p 103.13p 104.25p 111200
30/12/2015 104.00p 104.72p 103.37p 104.00p 33350
29/12/2015 104.00p 104.00p 103.37p 104.00p 1000
24/12/2015 104.00p 104.00p 103.37p 104.00p 41500
23/12/2015 104.00p 104.00p 103.37p 104.00p 4250
22/12/2015 104.00p 104.00p 103.00p 104.00p 50200
21/12/2015 104.00p 104.00p 103.00p 104.00p 68234
18/12/2015 104.00p 104.00p 102.65p 104.00p 63053
17/12/2015 104.00p 104.00p 102.65p 104.00p 215218
16/12/2015 104.00p 104.00p 103.49p 104.00p 56350
15/12/2015 104.00p 104.00p 103.61p 104.00p 31200
14/12/2015 104.00p 104.00p 102.53p 104.00p 35371
11/12/2015 104.25p 104.25p 102.50p 104.00p 52500
10/12/2015 104.25p 104.25p 103.02p 104.25p 33840
09/12/2015 104.25p 104.25p 103.00p 104.25p 106700
08/12/2015 104.25p 104.85p 103.55p 104.25p 62249
07/12/2015 104.25p 104.25p 103.28p 104.25p 62815
04/12/2015 104.50p 104.50p 103.28p 104.25p 37333
03/12/2015 104.25p 104.25p 103.28p 104.25p 57811
02/12/2015 104.25p 104.25p 103.28p 104.25p 108225
01/12/2015 104.25p 104.25p 103.58p 104.25p 69635
30/11/2015 104.00p 104.25p 103.50p 104.25p 121777
27/11/2015 104.00p 104.00p 103.67p 104.00p 21520
26/11/2015 104.00p 104.00p 103.28p 104.00p 53960
25/11/2015 104.00p 104.11p 103.50p 104.00p 158189
24/11/2015 104.00p 104.00p 103.29p 104.00p 48576
23/11/2015 104.00p 104.00p 103.22p 104.00p 69757
20/11/2015 104.00p 104.08p 104.00p 104.00p 14958
19/11/2015 104.00p 104.12p 103.10p 104.00p 163515
18/11/2015 104.00p 104.20p 103.01p 104.00p 44660
17/11/2015 103.50p 104.33p 103.00p 104.00p 139645
16/11/2015 103.50p 103.50p 103.00p 103.50p 100825
13/11/2015 103.50p 103.50p 103.00p 103.50p 98060
12/11/2015 103.50p 103.50p 102.60p 103.50p 60250
11/11/2015 103.50p 103.50p 102.60p 103.50p 44115
10/11/2015 103.50p 103.50p 103.20p 103.50p 22415
09/11/2015 103.50p 103.50p 102.50p 103.50p 83291
06/11/2015 103.50p 103.50p 102.50p 103.50p 162322
05/11/2015 103.50p 103.50p 102.50p 103.50p 116894
04/11/2015 102.75p 103.50p 101.63p 103.50p 329050

*Close Price adjusted for both dividends and splits