Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
GCP Asset Backed Income Fund Limited (GABI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 65.80p | 66.20p | 65.00p | 65.00p | 130166 |
| 12/03/2025 | 64.80p | 66.50p | 64.80p | 64.80p | 185584 |
| 11/03/2025 | 64.80p | 66.00p | 64.72p | 65.00p | 333824 |
| 10/03/2025 | 64.80p | 66.00p | 64.80p | 64.80p | 183645 |
| 07/03/2025 | 65.00p | 66.35p | 64.76p | 65.00p | 712149 |
| 06/03/2025 | 64.80p | 66.80p | 64.80p | 64.80p | 387867 |
| 05/03/2025 | 65.60p | 66.52p | 64.80p | 64.80p | 359896 |
| 04/03/2025 | 66.00p | 67.05p | 65.40p | 65.40p | 142286 |
| 03/03/2025 | 66.00p | 67.00p | 65.60p | 65.60p | 191754 |
| 28/02/2025 | 66.00p | 66.60p | 65.40p | 65.40p | 216779 |
| 27/02/2025 | 66.20p | 67.97p | 65.40p | 65.40p | 192479 |
| 26/02/2025 | 65.00p | 66.54p | 63.80p | 65.60p | 1253799 |
| 25/02/2025 | 66.00p | 67.40p | 64.00p | 64.00p | 1421304 |
| 24/02/2025 | 67.00p | 68.40p | 66.00p | 66.00p | 167414 |
| 21/02/2025 | 67.60p | 68.20p | 66.93p | 67.00p | 539154 |
| 20/02/2025 | 68.00p | 69.34p | 67.48p | 67.60p | 348660 |
| 19/02/2025 | 70.00p | 70.80p | 69.40p | 69.40p | 364909 |
| 18/02/2025 | 69.60p | 70.80p | 69.60p | 69.80p | 246572 |
| 17/02/2025 | 69.80p | 70.60p | 69.44p | 69.80p | 168029 |
| 14/02/2025 | 69.80p | 70.80p | 69.20p | 70.00p | 279566 |
| 13/02/2025 | 70.00p | 70.80p | 69.63p | 70.00p | 245915 |
| 12/02/2025 | 71.60p | 71.79p | 66.44p | 69.60p | 1220049 |
| 11/02/2025 | 72.80p | 73.40p | 71.60p | 71.60p | 426695 |
| 10/02/2025 | 72.40p | 73.45p | 71.60p | 71.60p | 493636 |
| 07/02/2025 | 73.00p | 74.00p | 72.60p | 72.60p | 224781 |
| 06/02/2025 | 73.00p | 74.00p | 72.80p | 73.00p | 251970 |
| 05/02/2025 | 73.60p | 73.95p | 73.00p | 73.20p | 240671 |
| 04/02/2025 | 74.80p | 74.80p | 73.80p | 73.80p | 268110 |
| 03/02/2025 | 75.00p | 75.00p | 74.00p | 75.00p | 149805 |
| 31/01/2025 | 75.00p | 75.18p | 74.06p | 74.40p | 176644 |
| 30/01/2025 | 75.00p | 75.00p | 74.08p | 75.00p | 172023 |
| 29/01/2025 | 74.20p | 75.40p | 74.00p | 74.50p | 544696 |
| 28/01/2025 | 74.80p | 74.80p | 74.26p | 74.80p | 53459 |
| 27/01/2025 | 74.60p | 75.30p | 74.20p | 74.80p | 166533 |
| 24/01/2025 | 75.00p | 75.30p | 74.61p | 75.00p | 94454 |
| 23/01/2025 | 74.80p | 75.50p | 74.60p | 75.00p | 103695 |
| 22/01/2025 | 75.00p | 75.48p | 74.60p | 74.60p | 1463690 |
| 21/01/2025 | 75.00p | 75.60p | 74.60p | 74.80p | 287419 |
| 20/01/2025 | 75.20p | 75.80p | 74.60p | 75.20p | 434515 |
| 17/01/2025 | 75.40p | 76.00p | 75.11p | 75.40p | 203910 |
| 16/01/2025 | 75.40p | 76.00p | 75.06p | 75.40p | 392973 |
| 15/01/2025 | 75.40p | 75.87p | 75.06p | 75.40p | 307272 |
| 14/01/2025 | 75.40p | 76.00p | 75.00p | 75.60p | 1239794 |
| 13/01/2025 | 75.80p | 75.94p | 75.43p | 75.70p | 237361 |
| 10/01/2025 | 76.00p | 76.00p | 75.40p | 75.40p | 429949 |
| 09/01/2025 | 76.00p | 76.20p | 75.40p | 76.20p | 402292 |
| 08/01/2025 | 76.00p | 76.40p | 75.40p | 76.00p | 1560048 |
| 07/01/2025 | 76.20p | 76.20p | 75.40p | 76.20p | 248676 |
| 06/01/2025 | 76.00p | 76.20p | 75.80p | 75.90p | 352828 |
| 03/01/2025 | 75.40p | 76.40p | 75.40p | 76.00p | 676276 |
| 02/01/2025 | 75.40p | 76.00p | 75.40p | 76.00p | 65883 |
| 31/12/2024 | 76.00p | 76.00p | 75.54p | 76.00p | 28083 |
| 30/12/2024 | 75.50p | 76.33p | 75.50p | 76.00p | 29125 |
| 27/12/2024 | 75.50p | 76.25p | 75.00p | 76.00p | 26546 |
| 24/12/2024 | 76.50p | 76.50p | 75.57p | 76.50p | 27709 |
| 23/12/2024 | 76.50p | 76.50p | 75.16p | 76.50p | 119510 |
| 20/12/2024 | 75.50p | 76.50p | 75.16p | 76.50p | 392316 |
| 19/12/2024 | 75.50p | 77.00p | 75.50p | 75.50p | 126710 |
| 18/12/2024 | 76.00p | 77.25p | 75.50p | 75.50p | 131549 |
| 17/12/2024 | 76.50p | 77.00p | 75.50p | 75.50p | 84829 |
| 16/12/2024 | 76.50p | 78.25p | 76.10p | 76.50p | 46438 |
| 13/12/2024 | 76.50p | 78.50p | 75.50p | 76.00p | 298161 |
| 12/12/2024 | 75.50p | 76.44p | 75.50p | 76.00p | 90318 |
| 11/12/2024 | 75.50p | 76.00p | 75.30p | 76.00p | 304667 |
| 10/12/2024 | 76.00p | 77.00p | 75.50p | 75.50p | 365488 |
| 09/12/2024 | 76.00p | 78.00p | 76.00p | 77.00p | 115507 |
| 06/12/2024 | 76.00p | 79.52p | 75.94p | 76.00p | 106170 |
| 05/12/2024 | 75.50p | 77.00p | 75.50p | 75.50p | 50134 |
| 04/12/2024 | 75.50p | 76.82p | 75.50p | 75.50p | 141765 |
| 03/12/2024 | 77.00p | 78.00p | 76.11p | 77.25p | 199258 |
| 02/12/2024 | 78.00p | 78.00p | 76.72p | 78.00p | 148320 |
| 29/11/2024 | 78.50p | 78.81p | 76.00p | 78.50p | 31944 |
| 28/11/2024 | 77.00p | 78.01p | 76.69p | 77.00p | 166532 |
| 27/11/2024 | 76.00p | 80.00p | 76.00p | 77.50p | 77550 |
| 26/11/2024 | 76.50p | 76.69p | 75.50p | 76.00p | 84142 |
| 25/11/2024 | 76.50p | 77.00p | 76.00p | 76.50p | 33859 |
| 22/11/2024 | 75.50p | 77.00p | 75.50p | 76.25p | 77701 |
| 21/11/2024 | 76.00p | 79.50p | 75.50p | 76.50p | 24968 |
| 20/11/2024 | 77.00p | 77.50p | 75.50p | 75.50p | 12665 |
| 19/11/2024 | 78.00p | 78.00p | 75.00p | 76.91p | 68604 |
| 18/11/2024 | 76.00p | 77.07p | 74.00p | 76.00p | 57374 |
| 15/11/2024 | 77.60p | 81.40p | 77.60p | 77.60p | 93164 |
| 14/11/2024 | 79.60p | 81.80p | 79.20p | 81.40p | 346994 |
| 13/11/2024 | 80.00p | 81.00p | 79.40p | 79.40p | 102488 |
| 12/11/2024 | 79.60p | 80.00p | 79.40p | 79.70p | 137753 |
| 11/11/2024 | 80.00p | 80.95p | 79.40p | 79.80p | 279232 |
| 08/11/2024 | 80.00p | 80.80p | 79.40p | 79.40p | 406990 |
| 07/11/2024 | 79.00p | 80.77p | 78.20p | 80.00p | 237001 |
| 06/11/2024 | 79.40p | 80.49p | 78.00p | 79.60p | 425446 |
| 05/11/2024 | 77.80p | 78.80p | 77.25p | 77.90p | 189179 |
| 04/11/2024 | 77.20p | 78.20p | 77.20p | 77.20p | 88699 |
| 01/11/2024 | 77.00p | 79.60p | 77.00p | 77.20p | 2559537 |
| 31/10/2024 | 77.40p | 78.80p | 77.00p | 77.00p | 129612 |
| 30/10/2024 | 77.60p | 79.40p | 77.42p | 77.60p | 25919 |
| 29/10/2024 | 77.40p | 79.60p | 77.02p | 77.20p | 100639 |
| 28/10/2024 | 79.40p | 79.60p | 77.00p | 78.20p | 228846 |
| 25/10/2024 | 77.40p | 79.60p | 77.40p | 77.40p | 203059 |
| 24/10/2024 | 77.40p | 80.00p | 77.08p | 80.00p | 113711 |
| 23/10/2024 | 80.00p | 80.00p | 77.00p | 80.00p | 72914 |
| 22/10/2024 | 78.00p | 80.46p | 77.00p | 77.00p | 1009109 |
| 21/10/2024 | 79.00p | 79.52p | 77.74p | 79.00p | 88455 |
| 18/10/2024 | 78.60p | 80.20p | 77.40p | 77.40p | 929115 |
| 17/10/2024 | 77.20p | 80.19p | 77.00p | 77.20p | 215784 |
| 16/10/2024 | 77.60p | 79.74p | 77.00p | 77.60p | 223628 |
| 15/10/2024 | 79.00p | 80.80p | 77.60p | 77.60p | 245206 |
| 14/10/2024 | 78.20p | 80.12p | 78.00p | 78.00p | 237937 |
| 11/10/2024 | 79.00p | 80.58p | 78.00p | 78.00p | 109007 |
| 10/10/2024 | 79.00p | 80.15p | 78.20p | 79.00p | 197434 |
| 09/10/2024 | 78.00p | 80.48p | 78.00p | 78.00p | 99748 |
| 08/10/2024 | 78.40p | 79.80p | 78.00p | 78.00p | 205201 |
| 07/10/2024 | 80.00p | 80.80p | 78.00p | 78.00p | 200424 |
| 04/10/2024 | 80.40p | 80.40p | 78.09p | 78.80p | 219130 |
| 03/10/2024 | 79.00p | 79.35p | 78.00p | 78.00p | 209129 |
| 02/10/2024 | 78.00p | 80.00p | 77.90p | 77.90p | 318275 |
| 01/10/2024 | 77.60p | 78.80p | 77.60p | 78.00p | 3392503 |
| 30/09/2024 | 78.20p | 79.20p | 77.60p | 77.60p | 260619 |
| 27/09/2024 | 77.60p | 79.60p | 77.60p | 78.00p | 6109904 |
| 26/09/2024 | 78.00p | 80.00p | 77.80p | 77.80p | 221876 |
| 25/09/2024 | 77.80p | 79.80p | 77.80p | 77.80p | 118721 |
| 24/09/2024 | 78.80p | 78.80p | 77.62p | 77.80p | 668769 |
| 23/09/2024 | 77.80p | 79.02p | 77.40p | 78.00p | 264528 |
| 20/09/2024 | 77.60p | 79.80p | 77.60p | 77.80p | 207639 |
| 19/09/2024 | 79.80p | 80.00p | 77.50p | 79.80p | 182096 |
| 18/09/2024 | 78.00p | 78.00p | 77.80p | 78.00p | 698336 |
| 17/09/2024 | 78.00p | 79.04p | 77.60p | 77.80p | 823597 |
| 16/09/2024 | 77.40p | 79.80p | 77.40p | 77.60p | 195293 |
| 13/09/2024 | 77.60p | 80.00p | 77.60p | 77.60p | 129458 |
| 12/09/2024 | 78.00p | 79.80p | 77.20p | 77.40p | 181279 |
| 11/09/2024 | 77.80p | 79.80p | 77.40p | 77.60p | 193777 |
| 10/09/2024 | 78.00p | 80.00p | 77.79p | 77.80p | 82282 |
| 09/09/2024 | 77.40p | 80.00p | 77.20p | 77.20p | 321156 |
| 06/09/2024 | 77.40p | 80.00p | 76.80p | 77.40p | 422953 |
| 05/09/2024 | 77.80p | 79.00p | 77.40p | 77.40p | 256099 |
| 04/09/2024 | 77.80p | 79.80p | 77.40p | 78.00p | 120242 |
| 03/09/2024 | 78.20p | 78.60p | 77.40p | 78.20p | 175432 |
| 02/09/2024 | 78.00p | 80.28p | 77.79p | 78.60p | 445553 |
| 30/08/2024 | 78.00p | 78.80p | 78.00p | 78.00p | 87219 |
| 29/08/2024 | 78.00p | 79.00p | 78.00p | 78.60p | 126380 |
| 28/08/2024 | 78.20p | 80.80p | 77.44p | 77.90p | 103077 |
| 27/08/2024 | 78.40p | 78.60p | 77.40p | 78.40p | 219690 |
| 23/08/2024 | 77.00p | 81.00p | 77.00p | 78.40p | 237395 |
| 22/08/2024 | 78.00p | 79.80p | 77.60p | 77.60p | 160272 |
| 21/08/2024 | 79.00p | 80.80p | 78.00p | 78.00p | 153591 |
| 20/08/2024 | 79.80p | 81.00p | 78.00p | 78.00p | 301150 |
| 19/08/2024 | 81.80p | 81.80p | 79.20p | 79.60p | 103522 |
| 16/08/2024 | 80.00p | 81.80p | 79.00p | 79.40p | 414866 |
| 15/08/2024 | 78.80p | 81.00p | 78.60p | 78.60p | 192088 |
| 14/08/2024 | 79.60p | 81.00p | 78.20p | 78.20p | 96093 |
| 13/08/2024 | 79.00p | 80.46p | 78.00p | 78.00p | 204034 |
| 12/08/2024 | 79.80p | 80.58p | 78.78p | 79.60p | 322766 |
| 09/08/2024 | 80.00p | 82.00p | 78.76p | 79.60p | 555045 |
| 08/08/2024 | 79.40p | 80.00p | 79.00p | 79.70p | 666623 |
| 07/08/2024 | 79.60p | 80.43p | 78.70p | 80.20p | 361156 |
| 06/08/2024 | 78.80p | 80.00p | 78.00p | 78.00p | 470791 |
| 05/08/2024 | 79.00p | 81.85p | 77.98p | 79.00p | 1150251 |
| 02/08/2024 | 77.80p | 78.54p | 76.59p | 77.40p | 1671959 |
| 01/08/2024 | 77.80p | 79.00p | 76.50p | 78.80p | 2392852 |
| 31/07/2024 | 75.60p | 77.80p | 75.60p | 76.00p | 61477 |
| 30/07/2024 | 75.80p | 76.61p | 75.60p | 75.80p | 314997 |
| 29/07/2024 | 76.00p | 76.82p | 75.60p | 75.60p | 96340 |
| 26/07/2024 | 75.80p | 77.60p | 75.60p | 75.80p | 82798 |
| 25/07/2024 | 75.80p | 77.60p | 75.80p | 75.80p | 123755 |
| 24/07/2024 | 75.80p | 76.60p | 75.60p | 75.80p | 161001 |
| 23/07/2024 | 75.60p | 76.94p | 75.60p | 75.80p | 113931 |
| 22/07/2024 | 76.00p | 76.40p | 75.60p | 75.60p | 151752 |
| 19/07/2024 | 76.20p | 77.06p | 75.80p | 76.20p | 27669 |
| 18/07/2024 | 76.20p | 76.95p | 75.80p | 75.80p | 243808 |
| 17/07/2024 | 76.00p | 77.00p | 75.40p | 76.00p | 160350 |
| 16/07/2024 | 76.00p | 77.60p | 76.00p | 76.20p | 118982 |
| 15/07/2024 | 76.40p | 77.60p | 76.00p | 76.00p | 82249 |
| 12/07/2024 | 76.20p | 77.60p | 76.00p | 76.40p | 162617 |
| 11/07/2024 | 75.40p | 77.60p | 75.40p | 76.80p | 157278 |
| 10/07/2024 | 76.80p | 76.80p | 74.80p | 75.20p | 260668 |
| 09/07/2024 | 75.60p | 77.00p | 75.20p | 75.20p | 232498 |
| 08/07/2024 | 76.00p | 77.60p | 74.40p | 75.80p | 1709198 |
| 05/07/2024 | 72.00p | 75.20p | 72.00p | 74.60p | 3789490 |
| 04/07/2024 | 72.00p | 72.80p | 71.78p | 72.00p | 216693 |
| 03/07/2024 | 68.40p | 73.00p | 68.00p | 72.00p | 3299312 |
| 02/07/2024 | 68.20p | 69.40p | 67.56p | 68.00p | 883644 |
| 01/07/2024 | 68.60p | 70.00p | 68.00p | 68.20p | 512269 |
| 28/06/2024 | 68.00p | 70.80p | 67.86p | 68.40p | 246855 |
| 27/06/2024 | 70.00p | 71.40p | 67.60p | 67.60p | 217080 |
| 26/06/2024 | 70.00p | 71.40p | 69.00p | 69.80p | 161388 |
| 25/06/2024 | 69.60p | 71.60p | 69.23p | 69.80p | 410711 |
| 24/06/2024 | 69.60p | 71.60p | 69.20p | 69.20p | 582226 |
| 21/06/2024 | 71.60p | 71.60p | 69.28p | 71.60p | 1325911 |
| 20/06/2024 | 71.20p | 71.20p | 69.00p | 70.20p | 163715 |
| 19/06/2024 | 68.60p | 70.00p | 68.60p | 69.00p | 80882 |
| 18/06/2024 | 69.60p | 70.80p | 69.00p | 69.20p | 96926 |
| 17/06/2024 | 70.20p | 72.60p | 69.60p | 69.60p | 90436 |
| 14/06/2024 | 71.00p | 72.00p | 69.60p | 70.00p | 476467 |
| 13/06/2024 | 70.50p | 71.00p | 69.78p | 71.00p | 139560 |
| 12/06/2024 | 71.01p | 73.00p | 70.00p | 70.20p | 356070 |
| 11/06/2024 | 77.20p | 77.20p | 69.80p | 70.10p | 519169 |
| 10/06/2024 | 78.80p | 79.18p | 77.63p | 78.20p | 524761 |
| 07/06/2024 | 80.00p | 80.00p | 77.80p | 77.80p | 320894 |
| 06/06/2024 | 80.00p | 80.00p | 77.74p | 78.00p | 1711447 |
| 05/06/2024 | 79.00p | 80.24p | 78.40p | 78.60p | 531228 |
| 04/06/2024 | 79.00p | 80.00p | 77.69p | 78.00p | 1309046 |
| 03/06/2024 | 76.40p | 79.40p | 76.00p | 79.00p | 516776 |
*Close Price adjusted for both dividends and splits