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
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
07/09/2020 94.20p 94.59p 93.65p 94.10p 73173
04/09/2020 94.20p 94.80p 93.60p 93.60p 149704
03/09/2020 94.40p 94.80p 93.80p 93.80p 178619
02/09/2020 94.00p 94.80p 94.00p 94.00p 179139
01/09/2020 94.80p 94.80p 93.80p 93.80p 162278
31/08/2020 94.80p 94.97p 94.04p 94.80p 244043
28/08/2020 94.80p 94.97p 94.04p 94.80p 329043
27/08/2020 94.60p 95.00p 94.00p 95.00p 235918
26/08/2020 94.40p 94.60p 93.44p 93.80p 78366
25/08/2020 94.60p 94.52p 92.00p 92.70p 144327
24/08/2020 94.60p 95.32p 91.91p 94.60p 198204
21/08/2020 91.20p 94.40p 91.91p 92.20p 229714
20/08/2020 91.20p 93.80p 91.20p 92.00p 152104
19/08/2020 94.60p 94.39p 92.70p 92.70p 77548
18/08/2020 94.60p 94.60p 92.00p 92.00p 91235
17/08/2020 94.00p 95.00p 93.30p 94.20p 260260
14/08/2020 94.00p 94.69p 91.20p 93.50p 138291
13/08/2020 91.00p 94.60p 91.00p 92.80p 1022445
12/08/2020 90.20p 94.60p 90.20p 94.60p 191035
11/08/2020 93.00p 94.00p 90.38p 94.00p 488646
10/08/2020 90.20p 94.20p 90.00p 94.20p 172046
07/08/2020 91.60p 92.98p 90.20p 91.00p 173951
06/08/2020 92.80p 92.80p 90.07p 91.50p 92696
05/08/2020 92.80p 94.00p 86.20p 92.80p 2983840
04/08/2020 91.40p 91.62p 90.46p 91.10p 172332
03/08/2020 91.40p 91.02p 90.20p 90.90p 103234
31/07/2020 91.40p 92.00p 90.20p 92.00p 261401
30/07/2020 91.20p 92.45p 91.00p 92.00p 325491
29/07/2020 91.00p 92.80p 91.26p 91.60p 84954
28/07/2020 91.00p 92.67p 90.20p 91.00p 584512
27/07/2020 88.60p 93.80p 87.27p 91.50p 264516
24/07/2020 88.80p 90.92p 88.78p 89.60p 456337
23/07/2020 89.20p 90.89p 88.00p 88.00p 201698
22/07/2020 89.60p 91.00p 89.40p 90.00p 245062
21/07/2020 85.00p 90.00p 85.00p 90.00p 124165
20/07/2020 88.00p 89.80p 88.00p 88.00p 207410
17/07/2020 89.80p 90.76p 89.07p 90.00p 77914
16/07/2020 85.60p 89.80p 87.90p 88.00p 124266
15/07/2020 85.60p 90.00p 85.40p 90.00p 424238
14/07/2020 89.80p 89.80p 85.20p 86.00p 368511
13/07/2020 88.80p 90.00p 86.80p 90.00p 143015
10/07/2020 88.20p 89.56p 85.20p 87.40p 212651
09/07/2020 88.20p 90.90p 86.76p 89.30p 152547
08/07/2020 87.80p 88.20p 86.59p 87.40p 95886
07/07/2020 86.00p 88.20p 86.00p 87.20p 144417
06/07/2020 87.80p 87.80p 86.00p 87.80p 185856
03/07/2020 89.00p 89.29p 87.00p 87.00p 302638
02/07/2020 86.80p 89.40p 86.80p 88.30p 90624
01/07/2020 85.20p 88.73p 85.20p 86.00p 182764
29/06/2020 87.40p 87.80p 85.59p 86.30p 191277
26/06/2020 88.60p 87.80p 84.85p 86.50p 336818
25/06/2020 88.60p 88.60p 85.48p 86.10p 76172
24/06/2020 88.60p 89.00p 85.20p 87.20p 196909
23/06/2020 85.60p 88.80p 84.00p 86.90p 3054285
22/06/2020 87.80p 87.80p 85.00p 85.60p 1257459
19/06/2020 86.60p 86.90p 84.64p 86.00p 80022
18/06/2020 85.20p 89.60p 84.00p 85.00p 528388
17/06/2020 87.00p 91.25p 85.40p 87.70p 169041
16/06/2020 91.80p 91.80p 87.71p 88.80p 226715
15/06/2020 88.40p 89.96p 87.20p 89.70p 181246
12/06/2020 88.20p 90.53p 88.00p 89.00p 1198838
11/06/2020 89.80p 91.80p 88.20p 91.00p 239025
10/06/2020 87.20p 92.80p 87.20p 89.00p 267099
09/06/2020 90.00p 93.00p 87.20p 90.50p 1160746
08/06/2020 90.00p 93.07p 87.74p 90.00p 219906
05/06/2020 92.80p 93.00p 87.93p 90.00p 251361
04/06/2020 94.00p 94.00p 89.00p 89.00p 2231615
03/06/2020 91.20p 91.20p 87.60p 91.20p 150103
02/06/2020 91.00p 91.80p 88.86p 91.00p 132419
01/06/2020 91.80p 93.00p 88.02p 91.40p 150599
29/05/2020 86.20p 89.80p 85.80p 88.00p 376657
28/05/2020 88.60p 90.70p 86.00p 89.00p 341489
27/05/2020 85.80p 87.20p 84.27p 86.00p 456004
26/05/2020 80.40p 86.00p 80.00p 86.00p 293374
22/05/2020 77.00p 83.60p 77.00p 83.60p 313722
21/05/2020 78.00p 81.80p 77.20p 81.00p 440041
20/05/2020 79.00p 80.94p 76.26p 80.00p 374009
19/05/2020 81.40p 84.80p 79.70p 80.40p 300889
18/05/2020 83.40p 86.40p 83.00p 85.00p 354622
15/05/2020 84.00p 88.23p 84.00p 84.80p 189845
14/05/2020 88.80p 88.80p 84.00p 84.00p 324033
13/05/2020 89.00p 89.00p 84.20p 86.20p 114525
12/05/2020 85.20p 88.13p 84.20p 85.00p 309995
11/05/2020 85.20p 88.30p 85.00p 85.00p 183392
07/05/2020 90.60p 90.60p 85.88p 88.80p 174576
06/05/2020 86.00p 90.00p 86.00p 90.00p 195313
05/05/2020 91.20p 91.20p 86.00p 89.00p 517309
01/05/2020 86.60p 90.00p 86.00p 86.00p 265682
30/04/2020 86.80p 92.01p 86.80p 87.00p 288120
29/04/2020 91.80p 92.40p 86.40p 92.40p 140399
28/04/2020 92.00p 92.00p 86.90p 92.00p 494555
27/04/2020 89.60p 91.40p 85.60p 91.40p 248181
24/04/2020 85.60p 90.04p 85.40p 89.80p 238136
23/04/2020 88.00p 90.47p 85.40p 87.00p 262446
22/04/2020 87.60p 91.60p 85.46p 91.20p 5572728
21/04/2020 83.60p 88.00p 83.60p 88.00p 369440
20/04/2020 83.00p 85.80p 83.00p 83.00p 131311
17/04/2020 87.80p 87.80p 83.20p 86.60p 382186
16/04/2020 84.00p 88.47p 84.00p 86.40p 199015
15/04/2020 86.20p 90.94p 84.40p 86.40p 413195
14/04/2020 90.00p 92.00p 87.20p 91.00p 2533926
09/04/2020 88.20p 91.20p 87.20p 91.20p 225508
08/04/2020 87.00p 88.20p 82.20p 87.40p 318598
07/04/2020 79.00p 88.00p 74.20p 87.00p 900801
06/04/2020 76.80p 77.20p 72.00p 77.20p 298052
03/04/2020 72.60p 76.80p 72.55p 75.00p 693149
02/04/2020 76.20p 76.20p 72.60p 74.20p 569967
01/04/2020 76.00p 81.00p 71.20p 81.00p 337064
31/03/2020 71.20p 76.00p 71.20p 74.00p 1501847
30/03/2020 71.00p 73.65p 71.00p 73.00p 202730
27/03/2020 72.00p 74.50p 71.20p 72.80p 385595
26/03/2020 70.40p 75.00p 70.40p 72.60p 2331317
25/03/2020 72.40p 74.00p 69.68p 72.00p 929558
24/03/2020 70.00p 71.80p 68.06p 69.00p 812357
23/03/2020 71.40p 72.06p 66.00p 67.00p 468534
20/03/2020 71.00p 78.09p 69.96p 75.80p 671682
19/03/2020 76.80p 76.80p 68.00p 71.00p 673578
18/03/2020 80.00p 80.00p 72.00p 73.00p 304460
17/03/2020 81.00p 84.00p 76.20p 76.20p 1114564
16/03/2020 93.00p 93.00p 75.00p 81.00p 923289
13/03/2020 99.00p 100.00p 93.60p 94.00p 584087
12/03/2020 99.20p 99.20p 96.00p 98.60p 476285
11/03/2020 101.00p 102.50p 100.50p 101.00p 1166405
10/03/2020 102.00p 102.85p 101.50p 101.50p 389312
09/03/2020 101.50p 110.80p 100.11p 100.50p 366926
06/03/2020 104.00p 104.49p 103.50p 104.00p 486404
05/03/2020 104.50p 105.97p 103.50p 104.00p 264837
04/03/2020 104.00p 104.32p 103.55p 104.00p 197130
03/03/2020 103.00p 104.23p 103.00p 103.00p 188902
02/03/2020 104.00p 104.00p 101.74p 104.00p 230560
28/02/2020 103.00p 103.08p 98.80p 102.00p 954704
27/02/2020 106.00p 106.50p 103.50p 103.50p 247539
26/02/2020 107.00p 107.00p 105.00p 106.00p 216182
25/02/2020 106.00p 107.26p 105.50p 105.50p 183511
24/02/2020 106.50p 107.00p 106.00p 106.00p 404631
21/02/2020 107.00p 107.50p 106.50p 107.50p 185811
20/02/2020 107.00p 107.39p 106.50p 106.75p 125609
19/02/2020 107.00p 107.50p 106.70p 107.00p 170544
18/02/2020 106.50p 107.00p 106.00p 107.00p 937429
17/02/2020 106.50p 106.84p 106.00p 106.00p 204514
14/02/2020 106.50p 107.00p 106.00p 106.00p 284934
13/02/2020 106.00p 106.50p 105.50p 106.00p 208507
12/02/2020 106.50p 106.84p 105.90p 106.00p 471593
11/02/2020 106.00p 106.50p 105.50p 106.50p 678011
10/02/2020 106.00p 106.00p 105.19p 105.50p 450280
07/02/2020 105.00p 105.13p 104.59p 105.00p 620289
06/02/2020 106.50p 106.50p 104.50p 104.50p 276669
05/02/2020 106.00p 106.00p 105.16p 106.00p 79218
04/02/2020 106.50p 106.50p 104.50p 105.50p 853301
03/02/2020 105.50p 105.92p 105.50p 105.75p 218202
31/01/2020 106.00p 107.00p 105.50p 106.00p 1572524

*Close Price adjusted for both dividends and splits