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
24/06/2021 103.50p 104.25p 100.00p 100.00p 407389
23/06/2021 103.00p 105.00p 103.00p 104.50p 215284
22/06/2021 105.00p 105.52p 103.00p 103.00p 248402
21/06/2021 104.50p 106.00p 103.11p 104.50p 693191
18/06/2021 104.00p 105.00p 103.00p 105.00p 784845
17/06/2021 103.50p 104.00p 99.89p 102.50p 951491
16/06/2021 102.50p 103.50p 99.88p 101.80p 171628
15/06/2021 99.60p 102.10p 99.00p 101.00p 1623535
14/06/2021 100.00p 103.96p 98.60p 98.60p 730576
11/06/2021 100.00p 100.07p 98.88p 99.20p 1063919
10/06/2021 103.00p 103.00p 98.20p 98.20p 237889
09/06/2021 99.00p 102.32p 98.80p 98.80p 304757
08/06/2021 99.00p 102.50p 99.03p 99.10p 217580
07/06/2021 99.00p 101.82p 98.80p 99.20p 272400
04/06/2021 101.50p 101.30p 98.37p 99.80p 1229607
03/06/2021 101.50p 101.32p 98.23p 100.00p 479933
02/06/2021 101.50p 101.50p 99.75p 99.75p 358591
01/06/2021 101.50p 101.50p 99.59p 99.85p 143155
28/05/2021 99.60p 100.93p 98.00p 99.60p 161688
27/05/2021 101.50p 101.50p 98.92p 99.00p 488458
26/05/2021 100.00p 100.50p 98.50p 100.50p 266538
25/05/2021 101.50p 101.50p 98.30p 100.00p 261464
24/05/2021 101.00p 101.50p 98.01p 101.50p 235123
21/05/2021 101.00p 101.90p 100.00p 101.50p 268748
20/05/2021 100.00p 100.62p 98.40p 100.50p 436577
19/05/2021 101.00p 102.00p 98.40p 102.00p 650548
18/05/2021 100.00p 102.00p 99.70p 102.00p 681085
17/05/2021 98.20p 100.50p 98.20p 98.40p 306765
14/05/2021 99.40p 99.78p 98.40p 99.00p 170283
13/05/2021 99.80p 99.80p 99.11p 98.20p 268242
12/05/2021 100.50p 100.50p 99.64p 100.50p 203680
11/05/2021 100.00p 100.82p 98.96p 100.50p 285424
10/05/2021 100.00p 102.00p 98.60p 102.00p 397387
07/05/2021 100.00p 100.00p 98.40p 100.00p 243902
06/05/2021 99.20p 101.00p 98.31p 101.00p 854213
05/05/2021 100.00p 100.00p 98.00p 99.60p 260748
04/05/2021 100.00p 100.50p 98.20p 100.50p 176457
30/04/2021 100.50p 100.50p 99.24p 100.00p 223487
29/04/2021 100.00p 100.00p 98.20p 99.80p 284941
28/04/2021 100.00p 102.65p 97.40p 99.20p 653493
27/04/2021 100.00p 101.27p 99.00p 99.00p 227458
26/04/2021 103.00p 103.62p 99.20p 101.00p 407480
23/04/2021 100.00p 103.00p 98.69p 99.20p 933527
22/04/2021 98.60p 100.00p 98.15p 100.00p 602720
21/04/2021 99.20p 99.20p 97.60p 97.60p 301832
20/04/2021 98.00p 99.40p 98.00p 99.40p 283375
19/04/2021 98.40p 99.20p 97.30p 99.20p 402427
16/04/2021 98.20p 98.40p 96.20p 98.40p 288594
15/04/2021 98.00p 98.00p 95.24p 96.60p 1148135
14/04/2021 95.80p 98.20p 95.29p 97.40p 712879
13/04/2021 95.00p 95.80p 94.42p 95.20p 1816267
12/04/2021 94.00p 95.40p 93.00p 95.40p 511704
09/04/2021 94.60p 94.60p 93.00p 94.20p 351887
08/04/2021 93.20p 95.40p 93.00p 95.40p 725994
07/04/2021 94.00p 94.80p 93.00p 93.00p 198454
06/04/2021 93.00p 94.80p 91.67p 93.80p 1063756
01/04/2021 91.60p 93.00p 91.40p 93.00p 423625
31/03/2021 92.00p 92.80p 91.60p 91.60p 452853
30/03/2021 91.80p 92.80p 90.40p 91.80p 335280
29/03/2021 92.00p 92.69p 91.20p 92.20p 346917
26/03/2021 93.80p 93.80p 91.20p 91.20p 309810
25/03/2021 93.80p 94.15p 91.03p 92.60p 269108
24/03/2021 91.80p 93.60p 90.60p 93.60p 286255
23/03/2021 92.60p 92.60p 90.40p 92.00p 379224
22/03/2021 90.60p 92.80p 90.20p 91.70p 521894
19/03/2021 89.80p 94.00p 89.80p 91.60p 1453978
18/03/2021 90.20p 93.80p 90.20p 92.10p 282658
17/03/2021 91.00p 92.00p 89.80p 91.60p 431794
16/03/2021 91.00p 93.83p 90.77p 92.90p 257188
15/03/2021 90.40p 92.60p 90.20p 90.20p 228696
12/03/2021 90.20p 93.80p 90.20p 91.60p 1341731
11/03/2021 90.00p 91.29p 90.00p 90.20p 1467132
10/03/2021 90.20p 92.10p 90.10p 90.20p 224501
09/03/2021 92.80p 92.80p 90.00p 90.00p 249030
08/03/2021 90.80p 93.19p 90.00p 90.00p 233189
05/03/2021 95.40p 95.40p 91.55p 93.10p 126602
04/03/2021 95.20p 95.20p 91.00p 93.60p 92374
03/03/2021 91.40p 95.20p 91.40p 93.00p 94939
02/03/2021 91.60p 92.40p 91.16p 92.40p 1017179
01/03/2021 90.80p 96.00p 90.60p 91.40p 515353
26/02/2021 93.80p 93.80p 90.80p 90.80p 350416
25/02/2021 97.00p 97.00p 92.00p 92.00p 366386
24/02/2021 98.00p 98.00p 92.00p 92.20p 560232
23/02/2021 98.00p 98.00p 93.72p 94.00p 150166
22/02/2021 93.00p 95.45p 93.00p 94.20p 411402
19/02/2021 93.20p 95.96p 93.00p 93.00p 413028
18/02/2021 93.20p 96.00p 93.20p 93.80p 309662
17/02/2021 94.00p 96.68p 92.20p 95.50p 2069458
16/02/2021 94.00p 94.58p 92.95p 94.00p 236089
15/02/2021 98.00p 98.00p 92.05p 94.90p 203193
12/02/2021 94.00p 96.01p 92.50p 94.00p 169373
11/02/2021 97.00p 97.00p 92.00p 94.50p 642946
10/02/2021 93.60p 94.37p 92.94p 93.00p 367561
09/02/2021 94.80p 95.00p 92.20p 93.30p 123960
08/02/2021 92.80p 94.82p 92.80p 93.80p 148682
05/02/2021 94.40p 99.00p 92.99p 96.80p 513264
04/02/2021 94.40p 94.40p 92.63p 93.40p 4705646
03/02/2021 93.20p 94.20p 93.00p 93.50p 331483
02/02/2021 93.80p 94.00p 92.32p 92.40p 91940
01/02/2021 92.80p 93.50p 91.00p 92.10p 304237
29/01/2021 92.20p 92.40p 91.10p 92.40p 161236
28/01/2021 94.00p 94.00p 92.00p 92.30p 2629897
27/01/2021 90.40p 93.80p 90.40p 91.40p 2294089
26/01/2021 92.00p 92.92p 90.00p 91.30p 3955257
25/01/2021 93.20p 94.00p 89.80p 90.80p 374892
22/01/2021 94.40p 94.40p 91.20p 91.20p 84508
21/01/2021 94.20p 94.20p 91.69p 94.20p 77064
20/01/2021 94.40p 94.40p 90.87p 94.40p 97566
19/01/2021 91.80p 91.80p 90.00p 91.00p 144319
18/01/2021 93.60p 93.60p 90.00p 91.40p 480482
15/01/2021 94.00p 94.00p 90.20p 91.10p 98398
14/01/2021 90.00p 91.86p 89.00p 90.90p 560503
13/01/2021 90.00p 93.56p 90.00p 90.90p 243618
12/01/2021 93.40p 94.20p 89.00p 94.20p 142355
11/01/2021 90.20p 93.74p 89.00p 90.20p 85581
08/01/2021 90.00p 93.60p 89.00p 91.00p 154946
07/01/2021 93.60p 93.60p 89.00p 89.00p 298750
06/01/2021 93.20p 93.20p 90.30p 90.30p 132076
05/01/2021 93.40p 92.45p 91.25p 92.20p 47251
04/01/2021 93.40p 93.80p 89.90p 93.80p 57408
31/12/2020 91.00p 92.06p 90.26p 91.30p 68708
30/12/2020 93.40p 93.55p 90.11p 91.20p 219097
28/12/2020 90.20p 91.70p 90.68p 91.70p 66330
24/12/2020 90.20p 91.70p 90.68p 91.70p 66330
23/12/2020 90.20p 93.60p 90.20p 93.60p 175976
22/12/2020 91.20p 93.40p 89.00p 91.70p 159002
21/12/2020 93.60p 93.62p 90.00p 90.00p 213267
18/12/2020 91.00p 93.40p 90.00p 90.00p 397059
17/12/2020 91.60p 91.80p 90.00p 90.00p 173890
16/12/2020 88.80p 90.50p 88.80p 89.40p 603974
15/12/2020 88.80p 90.58p 88.80p 89.20p 280179
14/12/2020 88.80p 91.60p 88.80p 89.00p 98459
11/12/2020 90.00p 90.64p 88.09p 88.80p 256876
10/12/2020 90.60p 90.63p 89.00p 90.20p 673507
09/12/2020 90.40p 91.44p 88.80p 89.60p 451383
08/12/2020 90.20p 91.60p 88.95p 90.30p 336214
07/12/2020 90.20p 91.93p 89.73p 90.80p 365994
04/12/2020 92.80p 93.44p 90.00p 92.30p 289408
03/12/2020 91.00p 93.35p 89.00p 91.20p 323688
02/12/2020 89.60p 91.61p 88.00p 89.10p 603894
01/12/2020 90.00p 92.44p 89.53p 89.80p 320885
30/11/2020 93.00p 93.00p 88.20p 88.20p 213891
27/11/2020 92.40p 92.40p 88.20p 91.60p 391298
26/11/2020 92.20p 93.00p 90.80p 90.80p 187165
25/11/2020 94.80p 94.80p 91.00p 91.80p 473694
24/11/2020 93.00p 94.00p 91.20p 91.20p 126185
23/11/2020 92.40p 94.00p 90.20p 92.00p 241124
20/11/2020 92.00p 92.80p 89.90p 92.40p 319162
19/11/2020 88.60p 91.40p 87.20p 89.60p 254299
18/11/2020 88.60p 90.53p 88.00p 88.00p 173572
17/11/2020 90.00p 90.80p 86.20p 87.20p 385932
16/11/2020 90.60p 91.20p 89.00p 89.00p 334633
13/11/2020 85.20p 90.74p 85.20p 90.60p 500167
12/11/2020 86.60p 87.00p 84.60p 85.60p 342100
10/11/2020 84.00p 85.80p 82.40p 85.00p 421695
09/11/2020 83.00p 85.20p 81.12p 84.60p 353602
06/11/2020 80.60p 81.80p 80.40p 81.80p 288291
05/11/2020 82.60p 83.32p 81.00p 81.00p 207343
04/11/2020 81.80p 83.80p 81.80p 82.30p 245084
03/11/2020 82.60p 84.80p 81.00p 81.00p 275053
02/11/2020 83.40p 85.18p 82.60p 83.60p 69643
30/10/2020 84.60p 86.26p 82.40p 84.80p 597821
29/10/2020 85.00p 86.03p 84.00p 84.20p 207727
28/10/2020 85.20p 86.80p 85.00p 85.80p 284689
27/10/2020 85.20p 86.16p 85.00p 86.00p 184153
26/10/2020 86.00p 86.69p 85.20p 86.00p 214120
23/10/2020 85.80p 87.00p 85.00p 86.00p 266197
22/10/2020 85.00p 87.00p 85.00p 87.00p 67736
21/10/2020 87.00p 87.00p 85.00p 87.00p 218500
20/10/2020 86.00p 86.67p 85.19p 86.00p 366887
19/10/2020 85.80p 87.00p 85.36p 87.00p 306490
16/10/2020 85.40p 86.38p 85.20p 85.20p 264053
15/10/2020 85.40p 86.57p 85.40p 85.80p 319105
14/10/2020 86.00p 86.58p 85.40p 85.60p 288224
13/10/2020 85.60p 86.99p 85.67p 86.00p 211199
12/10/2020 85.60p 87.00p 85.60p 86.10p 327418
09/10/2020 85.60p 87.00p 85.60p 85.80p 250620
08/10/2020 86.20p 86.90p 85.60p 85.60p 353397
07/10/2020 85.80p 86.20p 85.09p 86.00p 346939
06/10/2020 85.20p 86.19p 84.40p 85.10p 330933
05/10/2020 85.20p 85.56p 84.41p 85.10p 1056098
02/10/2020 85.20p 86.93p 84.16p 84.40p 159647
01/10/2020 86.80p 87.69p 85.73p 85.80p 150948
30/09/2020 87.00p 88.33p 86.80p 86.80p 212461
29/09/2020 88.60p 88.60p 87.00p 88.20p 201435
28/09/2020 88.20p 90.52p 87.80p 87.80p 456291
25/09/2020 89.40p 90.28p 88.00p 89.40p 65049
24/09/2020 90.00p 91.70p 89.40p 89.40p 97942
23/09/2020 91.00p 92.09p 90.00p 90.60p 279959
22/09/2020 92.20p 93.61p 91.20p 91.20p 166048
21/09/2020 92.60p 93.99p 91.20p 92.00p 231724
18/09/2020 92.80p 92.80p 91.12p 92.00p 241293
17/09/2020 91.20p 92.32p 91.07p 91.60p 495539
16/09/2020 93.80p 93.80p 91.20p 91.50p 176996
15/09/2020 92.00p 93.60p 91.09p 91.90p 255782
14/09/2020 92.60p 92.96p 92.00p 92.10p 104298
11/09/2020 92.00p 94.94p 92.00p 92.50p 181136
10/09/2020 93.40p 93.98p 92.00p 92.00p 248739
09/09/2020 93.80p 94.80p 92.31p 92.80p 93923
08/09/2020 93.80p 95.00p 93.73p 94.30p 175349

*Close Price adjusted for both dividends and splits