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
21/09/2016 112.50p 112.50p 111.25p 112.50p 31255
20/09/2016 112.50p 112.50p 112.01p 112.50p 31999
19/09/2016 112.50p 112.50p 112.50p 112.50p 17643
16/09/2016 112.75p 112.75p 112.00p 112.75p 274664
15/09/2016 111.83p 112.00p 111.00p 111.00p 27254
14/09/2016 111.83p 112.00p 111.00p 111.00p 29110
13/09/2016 110.25p 111.72p 110.25p 111.00p 70360
12/09/2016 110.00p 111.50p 110.00p 110.00p 295262
09/09/2016 111.00p 111.50p 111.00p 111.00p 186105
08/09/2016 110.00p 111.50p 110.00p 110.25p 160983
07/09/2016 110.00p 111.34p 110.00p 110.00p 184595
06/09/2016 111.40p 111.40p 110.20p 110.63p 105246
05/09/2016 111.00p 111.31p 110.07p 110.63p 49387
02/09/2016 110.50p 111.25p 110.40p 111.25p 71783
01/09/2016 110.50p 110.50p 110.29p 110.50p 68034
31/08/2016 110.41p 110.41p 109.57p 109.75p 34975
30/08/2016 110.26p 110.26p 109.63p 109.63p 43625
26/08/2016 109.00p 110.50p 109.00p 109.00p 55875
25/08/2016 109.00p 109.89p 109.00p 109.00p 196247
24/08/2016 108.76p 110.00p 108.76p 109.25p 75257
23/08/2016 108.50p 109.75p 108.50p 108.50p 202674
22/08/2016 109.75p 110.00p 108.62p 109.75p 283502
19/08/2016 110.00p 110.00p 109.00p 109.00p 35361
18/08/2016 109.15p 109.25p 109.00p 109.00p 40657
17/08/2016 108.92p 108.92p 108.62p 108.62p 12790
16/08/2016 108.50p 108.62p 108.50p 108.62p 1600
15/08/2016 108.99p 108.99p 108.60p 108.62p 72700
12/08/2016 108.99p 109.00p 108.50p 108.62p 201546
11/08/2016 109.15p 109.15p 108.50p 108.62p 207975
10/08/2016 109.25p 109.25p 108.50p 109.25p 70339
09/08/2016 109.25p 109.75p 108.64p 109.25p 52459
08/08/2016 109.05p 109.10p 108.88p 108.88p 39377
05/08/2016 109.05p 109.25p 108.62p 108.62p 139400
04/08/2016 108.60p 109.05p 108.44p 108.62p 16723
03/08/2016 109.25p 109.25p 109.05p 109.25p 12094
02/08/2016 109.25p 109.25p 108.62p 108.62p 66452
01/08/2016 109.00p 109.25p 108.62p 108.62p 165449
29/07/2016 109.00p 109.00p 108.50p 109.00p 329062
28/07/2016 109.00p 109.00p 108.50p 109.00p 320619
27/07/2016 109.65p 109.65p 109.00p 109.00p 69720
26/07/2016 110.00p 110.00p 109.00p 109.00p 12
25/07/2016 110.00p 110.00p 108.15p 110.00p 136006
22/07/2016 110.00p 110.00p 107.97p 109.75p 208379
21/07/2016 110.00p 110.00p 107.94p 110.00p 41530
20/07/2016 109.25p 109.75p 108.00p 108.50p 127410
19/07/2016 109.00p 109.00p 107.76p 109.00p 36259
18/07/2016 107.75p 108.28p 106.81p 107.38p 46198
15/07/2016 107.75p 107.89p 107.25p 107.50p 63430
14/07/2016 107.50p 107.50p 106.62p 106.62p 132627
13/07/2016 107.50p 107.50p 106.38p 106.38p 34750
12/07/2016 107.00p 107.50p 106.62p 106.62p 43435
11/07/2016 107.00p 107.04p 106.25p 107.00p 24018
08/07/2016 106.62p 106.75p 105.88p 105.88p 18310
07/07/2016 105.70p 106.38p 105.70p 105.75p 26210
06/07/2016 106.24p 106.25p 105.93p 106.12p 43419
05/07/2016 104.54p 106.47p 104.54p 106.25p 54135
04/07/2016 105.00p 106.00p 105.00p 106.00p 54222
01/07/2016 105.00p 105.00p 104.00p 105.00p 259389
30/06/2016 105.00p 105.50p 104.25p 104.25p 14618
29/06/2016 104.25p 105.00p 102.75p 105.00p 92693
28/06/2016 102.50p 104.32p 101.75p 101.75p 223228
27/06/2016 104.50p 104.50p 104.22p 104.50p 48751
24/06/2016 103.50p 104.50p 100.25p 103.50p 168180
23/06/2016 107.25p 107.75p 106.51p 107.00p 99764
22/06/2016 106.50p 107.24p 106.00p 106.25p 212121
21/06/2016 107.50p 108.00p 107.50p 107.75p 30782
20/06/2016 107.00p 107.38p 106.75p 107.38p 347065
17/06/2016 112.50p 112.50p 107.01p 112.50p 1230127
16/06/2016 106.00p 107.75p 105.58p 107.25p 394854
15/06/2016 106.00p 106.00p 105.45p 105.50p 382844
14/06/2016 105.50p 106.50p 104.65p 105.75p 710348
13/06/2016 105.12p 105.27p 104.48p 104.75p 40566
10/06/2016 104.75p 105.25p 104.48p 104.75p 124800
09/06/2016 104.75p 105.25p 104.48p 104.75p 148543
08/06/2016 104.75p 105.27p 104.75p 104.75p 18550
07/06/2016 104.25p 104.88p 104.25p 104.75p 248267
06/06/2016 104.25p 104.70p 103.98p 104.25p 41880
03/06/2016 104.25p 104.75p 103.98p 104.25p 342016
02/06/2016 104.25p 105.00p 103.89p 104.25p 175101
01/06/2016 104.25p 104.93p 103.50p 104.25p 125161
31/05/2016 104.12p 105.00p 103.75p 104.25p 119675
27/05/2016 104.12p 104.69p 103.75p 104.12p 132725
26/05/2016 104.25p 104.85p 103.79p 104.12p 112500
25/05/2016 104.25p 104.89p 103.79p 104.25p 54805
24/05/2016 104.25p 104.85p 104.25p 104.25p 21850
23/05/2016 104.25p 104.93p 103.50p 104.25p 57695
20/05/2016 104.25p 104.76p 103.50p 104.25p 93425
19/05/2016 104.25p 104.38p 104.25p 104.25p 78433
18/05/2016 104.25p 104.75p 103.71p 104.25p 32430
17/05/2016 104.25p 104.41p 104.25p 104.25p 13585
16/05/2016 104.25p 104.46p 103.50p 104.25p 196610
13/05/2016 104.25p 104.46p 104.25p 104.25p 7200
12/05/2016 104.25p 104.47p 103.69p 104.25p 29000
11/05/2016 104.25p 104.93p 104.25p 104.25p 18490
10/05/2016 104.25p 104.25p 103.66p 104.25p 18374
09/05/2016 104.25p 105.00p 103.66p 104.25p 32198
06/05/2016 104.12p 104.50p 103.64p 104.25p 65937
05/05/2016 104.12p 104.75p 104.00p 104.12p 52717
04/05/2016 104.00p 104.65p 103.61p 104.12p 188440
03/05/2016 104.00p 104.39p 104.00p 104.00p 150580
29/04/2016 104.00p 104.30p 103.50p 104.00p 114879
28/04/2016 104.25p 104.35p 103.61p 104.00p 38578
27/04/2016 105.00p 105.03p 105.00p 105.00p 4000
26/04/2016 105.00p 105.04p 104.88p 105.00p 65720
25/04/2016 105.00p 105.50p 105.00p 105.00p 56528
22/04/2016 105.00p 105.38p 105.00p 105.00p 43839
21/04/2016 105.00p 105.45p 105.00p 105.00p 34804
20/04/2016 105.00p 105.25p 104.94p 105.00p 349007
19/04/2016 105.00p 105.50p 104.91p 105.00p 66440
18/04/2016 104.75p 105.02p 104.60p 105.00p 307000
15/04/2016 104.75p 105.10p 104.54p 104.75p 240764
14/04/2016 104.75p 105.09p 104.75p 104.75p 11300
13/04/2016 104.75p 105.11p 104.54p 104.75p 29200
12/04/2016 104.75p 105.14p 104.45p 104.75p 63203
11/04/2016 104.75p 105.16p 104.44p 104.75p 39155
08/04/2016 104.88p 105.40p 104.51p 104.75p 72280
07/04/2016 104.88p 105.40p 104.50p 104.88p 70400
06/04/2016 104.62p 105.32p 103.50p 104.62p 74813
05/04/2016 104.00p 105.32p 104.00p 104.62p 87415
04/04/2016 103.75p 104.00p 103.44p 104.00p 40000
01/04/2016 103.63p 104.22p 103.63p 103.75p 26274
31/03/2016 103.63p 104.17p 103.26p 103.63p 52920
30/03/2016 103.50p 104.48p 102.50p 103.63p 128736
29/03/2016 103.50p 104.16p 102.50p 103.50p 62300
24/03/2016 103.50p 104.12p 102.82p 103.50p 65358
23/03/2016 103.50p 104.12p 103.00p 103.50p 19214
22/03/2016 103.38p 104.17p 102.82p 103.50p 64361
21/03/2016 103.50p 104.20p 102.77p 103.38p 28965
18/03/2016 103.00p 104.23p 102.31p 103.50p 177290
17/03/2016 101.75p 103.67p 101.75p 102.75p 308670
16/03/2016 101.75p 103.50p 100.38p 101.75p 144606
15/03/2016 101.75p 101.75p 100.07p 101.75p 65805
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

*Close Price adjusted for both dividends and splits