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
19/01/2022 98.00p 98.54p 98.00p 98.00p 278573
18/01/2022 98.00p 99.80p 98.00p 98.60p 306567
17/01/2022 99.00p 100.13p 98.00p 99.00p 142059
14/01/2022 97.80p 98.80p 96.20p 98.00p 441644
13/01/2022 96.80p 98.25p 96.00p 96.20p 239660
12/01/2022 97.00p 97.75p 96.20p 97.60p 95699
10/01/2022 97.20p 99.22p 97.00p 97.00p 414865
07/01/2022 99.20p 99.76p 97.20p 99.00p 194470
06/01/2022 97.80p 99.00p 96.45p 99.00p 399690
05/01/2022 96.00p 97.54p 95.60p 96.20p 297111
04/01/2022 97.40p 97.40p 95.98p 96.70p 144297
31/12/2021 97.40p 97.54p 96.75p 97.00p 7569
30/12/2021 97.00p 97.18p 95.60p 97.00p 184456
29/12/2021 95.60p 97.40p 95.60p 95.90p 104496
24/12/2021 96.40p 98.00p 96.40p 96.60p 272852
23/12/2021 96.60p 97.61p 95.91p 96.20p 310017
22/12/2021 95.40p 97.21p 95.20p 96.10p 172151
21/12/2021 96.80p 97.96p 95.20p 95.40p 592337
20/12/2021 96.60p 97.41p 96.60p 97.30p 234840
17/12/2021 97.20p 98.20p 96.40p 96.40p 192885
16/12/2021 96.80p 97.20p 95.69p 96.70p 126645
15/12/2021 96.80p 96.80p 95.81p 95.90p 150406
14/12/2021 96.20p 97.15p 96.00p 96.80p 153702
13/12/2021 97.20p 98.10p 96.00p 96.00p 270628
10/12/2021 96.00p 98.20p 96.00p 98.20p 448625
09/12/2021 97.00p 97.60p 96.00p 96.00p 356130
08/12/2021 98.80p 98.92p 97.40p 97.50p 234721
07/12/2021 98.40p 99.80p 97.64p 99.00p 157536
06/12/2021 98.00p 99.60p 98.00p 99.60p 189057
03/12/2021 97.80p 99.40p 97.05p 99.00p 192960
02/12/2021 96.60p 98.00p 96.20p 97.70p 539309
01/12/2021 96.20p 97.60p 96.20p 97.10p 89257
30/11/2021 97.40p 98.00p 96.60p 96.60p 359432
29/11/2021 98.60p 98.80p 97.22p 98.80p 156794
26/11/2021 98.80p 99.20p 98.14p 99.00p 108071
25/11/2021 98.60p 99.20p 97.42p 98.60p 114470
24/11/2021 97.00p 98.25p 97.00p 98.00p 305721
23/11/2021 99.00p 99.00p 96.60p 96.60p 318772
22/11/2021 96.80p 99.00p 97.29p 98.10p 346745
19/11/2021 96.80p 98.80p 96.80p 97.70p 105067
18/11/2021 99.20p 99.20p 98.11p 99.20p 647442
17/11/2021 99.20p 99.00p 97.50p 97.90p 200866
16/11/2021 99.20p 99.00p 97.79p 98.40p 798018
15/11/2021 99.20p 99.20p 96.86p 99.20p 108922
12/11/2021 97.60p 99.00p 97.02p 97.90p 756090
11/11/2021 99.00p 99.00p 96.64p 98.55p 447462
10/11/2021 98.80p 100.00p 97.80p 98.10p 115066
09/11/2021 98.80p 100.50p 97.80p 97.80p 211550
08/11/2021 99.00p 100.00p 96.40p 98.80p 1594821
05/11/2021 99.80p 99.80p 97.00p 99.00p 670146
04/11/2021 98.60p 99.63p 98.40p 99.20p 970117
03/11/2021 97.40p 100.00p 97.38p 99.00p 177612
02/11/2021 98.80p 100.00p 98.20p 99.00p 359479
01/11/2021 98.80p 99.00p 96.75p 97.60p 354527
29/10/2021 98.20p 99.00p 98.20p 98.80p 176129
28/10/2021 98.00p 99.00p 98.00p 99.00p 339431
27/10/2021 97.00p 99.60p 97.00p 98.00p 624538
26/10/2021 97.00p 98.68p 97.00p 98.00p 105419
25/10/2021 97.00p 98.80p 97.00p 98.30p 259201
22/10/2021 98.80p 99.00p 97.74p 98.40p 178770
21/10/2021 97.20p 99.45p 97.20p 98.60p 682842
20/10/2021 97.80p 98.80p 97.50p 97.50p 197374
19/10/2021 97.80p 98.97p 97.00p 97.50p 152955
18/10/2021 97.80p 99.11p 97.00p 97.70p 455483
15/10/2021 97.80p 97.82p 97.52p 97.80p 420880
14/10/2021 98.60p 99.80p 97.53p 97.70p 334402
13/10/2021 97.60p 98.56p 97.07p 97.30p 191008
12/10/2021 98.20p 99.00p 97.49p 97.70p 321573
11/10/2021 98.20p 98.45p 97.80p 98.00p 137662
08/10/2021 98.20p 99.18p 97.00p 98.60p 295053
07/10/2021 98.80p 98.80p 97.89p 98.10p 212592
06/10/2021 97.60p 98.80p 97.20p 97.50p 387073
05/10/2021 97.20p 99.00p 97.20p 97.20p 358410
04/10/2021 98.00p 100.50p 97.53p 98.20p 658152
01/10/2021 97.80p 98.60p 97.80p 98.00p 523284
30/09/2021 97.40p 100.00p 97.38p 97.80p 364635
29/09/2021 97.80p 100.25p 97.20p 97.20p 495552
28/09/2021 98.20p 101.00p 97.80p 97.80p 389593
27/09/2021 98.00p 98.60p 97.17p 98.50p 523527
24/09/2021 100.00p 101.00p 98.00p 98.40p 599861
23/09/2021 98.60p 100.00p 98.00p 100.00p 963084
22/09/2021 98.00p 99.12p 98.44p 98.50p 333918
21/09/2021 98.00p 99.15p 97.60p 98.80p 865170
20/09/2021 98.40p 99.80p 98.00p 99.00p 244401
17/09/2021 98.40p 99.80p 97.80p 97.80p 272783
16/09/2021 99.20p 100.94p 98.23p 99.80p 1684336
15/09/2021 100.00p 102.25p 100.00p 100.50p 711056
14/09/2021 100.00p 101.00p 98.55p 100.50p 531347
13/09/2021 99.80p 102.50p 98.00p 100.00p 478104
10/09/2021 101.50p 104.50p 101.50p 104.50p 686980
09/09/2021 101.50p 103.00p 101.50p 101.50p 96447
08/09/2021 101.50p 103.50p 101.00p 102.00p 303163
07/09/2021 100.00p 104.01p 100.00p 101.50p 262212
06/09/2021 102.00p 103.92p 100.00p 100.00p 301712
03/09/2021 104.00p 105.50p 101.50p 101.50p 333486
02/09/2021 105.00p 106.00p 104.30p 105.00p 127563
01/09/2021 104.50p 106.00p 104.30p 105.00p 236282
31/08/2021 104.00p 105.10p 104.00p 104.50p 272179
27/08/2021 104.00p 105.00p 104.28p 104.50p 288212
26/08/2021 104.00p 105.48p 104.00p 105.00p 391626
25/08/2021 104.00p 105.50p 104.00p 104.00p 443110
24/08/2021 104.00p 105.70p 103.28p 104.00p 317888
23/08/2021 102.50p 104.46p 102.51p 104.00p 165755
20/08/2021 102.50p 104.00p 101.75p 103.50p 155457
19/08/2021 103.00p 104.00p 102.50p 103.00p 402784
18/08/2021 104.00p 106.00p 103.50p 103.50p 1138826
17/08/2021 103.50p 103.97p 102.87p 103.25p 246899
16/08/2021 104.00p 103.97p 101.00p 102.00p 204518
13/08/2021 104.00p 104.00p 101.94p 103.25p 297882
12/08/2021 104.00p 104.00p 102.64p 104.00p 464211
11/08/2021 104.00p 105.00p 103.00p 103.00p 181699
10/08/2021 104.00p 106.00p 101.50p 103.75p 287224
09/08/2021 105.00p 105.00p 101.92p 105.00p 236365
06/08/2021 105.50p 106.00p 103.25p 104.50p 167944
05/08/2021 104.00p 105.00p 102.80p 104.00p 615269
04/08/2021 100.50p 105.12p 100.50p 103.25p 194158
03/08/2021 100.50p 103.00p 99.40p 102.50p 478163
02/08/2021 103.50p 104.00p 99.80p 101.60p 582360
30/07/2021 103.00p 105.19p 101.50p 103.00p 268540
29/07/2021 104.00p 105.00p 101.75p 102.50p 341290
28/07/2021 104.00p 105.09p 103.65p 104.00p 739453
27/07/2021 104.00p 105.50p 103.13p 104.00p 657851
26/07/2021 104.00p 105.25p 104.00p 105.25p 350014
23/07/2021 104.50p 105.50p 104.00p 104.75p 215592
22/07/2021 104.00p 104.77p 102.80p 103.50p 370666
21/07/2021 103.50p 105.50p 102.50p 102.50p 557620
20/07/2021 105.00p 106.00p 103.50p 103.50p 215627
19/07/2021 102.50p 105.72p 103.61p 103.75p 372687
16/07/2021 102.50p 105.00p 102.50p 104.50p 415751
15/07/2021 103.00p 104.50p 101.00p 103.00p 288225
14/07/2021 102.00p 103.50p 101.00p 103.50p 608067
13/07/2021 101.50p 105.00p 100.50p 102.50p 398752
12/07/2021 103.00p 103.00p 101.50p 102.00p 248825
09/07/2021 103.50p 103.50p 101.42p 103.50p 190417
08/07/2021 101.00p 104.00p 100.00p 102.50p 242810
07/07/2021 102.50p 104.00p 101.55p 104.00p 247116
06/07/2021 103.00p 104.00p 102.37p 104.00p 268702
05/07/2021 102.50p 103.66p 102.50p 103.00p 300591
02/07/2021 101.50p 103.50p 101.50p 103.50p 134277
01/07/2021 102.00p 103.65p 101.00p 102.00p 354946
30/06/2021 102.00p 103.50p 101.48p 102.50p 194460
29/06/2021 102.00p 104.48p 100.49p 102.00p 229654
28/06/2021 102.00p 103.00p 100.00p 102.00p 231317
25/06/2021 101.50p 103.50p 101.36p 101.50p 325061
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

*Close Price adjusted for both dividends and splits