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
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
30/01/2020 106.00p 107.00p 105.52p 106.00p 304201
29/01/2020 108.00p 108.00p 107.00p 107.00p 302437
28/01/2020 107.50p 108.33p 107.00p 107.75p 91641
27/01/2020 107.00p 108.11p 107.00p 107.00p 252193
24/01/2020 108.00p 108.50p 107.44p 108.00p 1101213
23/01/2020 107.50p 107.99p 106.50p 107.75p 236023
22/01/2020 108.50p 108.50p 107.49p 108.00p 197220
21/01/2020 108.50p 108.50p 107.50p 107.75p 742867
20/01/2020 108.00p 109.00p 108.00p 108.50p 293915
17/01/2020 109.00p 109.00p 108.00p 108.50p 163876
16/01/2020 108.50p 109.20p 108.00p 108.00p 150813
15/01/2020 109.00p 109.00p 108.50p 108.50p 416719
14/01/2020 108.50p 109.00p 108.50p 108.50p 1088052
13/01/2020 109.00p 109.00p 108.50p 108.50p 129752
10/01/2020 108.50p 109.00p 108.50p 108.50p 134424
09/01/2020 109.00p 109.00p 108.50p 108.50p 112498
08/01/2020 108.50p 109.00p 108.50p 108.75p 246085
07/01/2020 109.00p 109.00p 108.50p 108.50p 6658548
06/01/2020 109.00p 109.00p 108.50p 108.50p 1963853
03/01/2020 109.00p 109.00p 108.58p 109.00p 491510
02/01/2020 108.50p 109.00p 108.50p 108.75p 864744
31/12/2019 108.50p 109.00p 108.48p 108.50p 158644
30/12/2019 109.00p 109.00p 108.75p 108.75p 106680
27/12/2019 109.00p 109.00p 108.00p 108.50p 55604
24/12/2019 108.50p 109.00p 108.25p 108.75p 74319
23/12/2019 108.50p 109.00p 108.50p 108.75p 179210
20/12/2019 108.50p 109.50p 108.03p 109.50p 780113
19/12/2019 108.00p 108.50p 107.50p 108.00p 175596
18/12/2019 108.00p 108.50p 107.50p 108.00p 1305643
17/12/2019 108.00p 108.50p 107.50p 108.25p 241704
16/12/2019 108.00p 108.45p 107.50p 108.00p 1998871
13/12/2019 107.50p 108.45p 107.50p 108.00p 231339
12/12/2019 107.50p 108.00p 107.50p 107.75p 201500
11/12/2019 107.50p 108.34p 107.75p 108.00p 79078
10/12/2019 107.50p 108.00p 107.50p 107.75p 2494137
09/12/2019 108.50p 108.01p 107.51p 108.00p 118707
06/12/2019 108.50p 108.50p 107.50p 107.75p 389958
05/12/2019 109.00p 109.00p 107.51p 108.00p 154364
04/12/2019 109.00p 109.00p 107.61p 107.75p 1274544
03/12/2019 108.00p 108.50p 108.00p 108.50p 274129
02/12/2019 109.00p 109.00p 108.00p 108.50p 175417
29/11/2019 108.00p 108.47p 108.00p 108.00p 87324
28/11/2019 108.50p 108.90p 108.03p 108.50p 122789
27/11/2019 108.50p 109.00p 108.00p 108.75p 492103
26/11/2019 108.50p 109.00p 108.50p 108.75p 424339
25/11/2019 109.00p 109.21p 108.00p 108.00p 211815
22/11/2019 109.00p 109.29p 109.00p 109.25p 231533
21/11/2019 109.00p 109.50p 108.50p 109.25p 104705
20/11/2019 109.50p 109.50p 108.95p 109.00p 153798
19/11/2019 109.00p 109.50p 108.75p 108.75p 176587
18/11/2019 109.50p 109.50p 108.92p 109.25p 182826
15/11/2019 109.00p 109.50p 109.00p 109.25p 367108
14/11/2019 109.00p 109.50p 109.00p 109.50p 110916
13/11/2019 109.50p 109.50p 108.65p 109.00p 586604
12/11/2019 109.00p 109.39p 108.50p 109.00p 200994
11/11/2019 109.00p 109.65p 108.50p 109.00p 139346
08/11/2019 109.00p 109.25p 108.59p 109.25p 641232
07/11/2019 108.00p 108.89p 108.00p 108.50p 181599
06/11/2019 108.00p 108.89p 107.71p 108.50p 108621
05/11/2019 108.00p 108.50p 107.00p 107.50p 726057
04/11/2019 107.50p 108.00p 107.00p 108.00p 1016884
01/11/2019 108.00p 108.00p 107.25p 108.00p 313599
31/10/2019 108.50p 108.50p 107.50p 107.50p 2444878
30/10/2019 109.00p 109.00p 108.50p 108.50p 862735
29/10/2019 109.00p 109.00p 108.50p 109.00p 629985
28/10/2019 108.50p 109.00p 108.00p 108.50p 2252856
25/10/2019 108.50p 108.50p 108.26p 108.50p 180709
24/10/2019 108.50p 108.50p 108.00p 108.00p 451042
23/10/2019 108.00p 108.50p 108.00p 108.50p 77300
22/10/2019 108.50p 108.50p 108.00p 108.50p 233940
21/10/2019 108.50p 108.50p 108.20p 108.25p 33443
18/10/2019 108.50p 108.50p 108.00p 108.00p 704081
17/10/2019 108.50p 108.50p 108.00p 108.50p 1037764
16/10/2019 108.50p 108.50p 108.00p 108.50p 1457476
15/10/2019 108.50p 108.50p 108.00p 108.00p 159362
14/10/2019 108.50p 108.50p 108.20p 108.50p 536830
11/10/2019 108.50p 108.50p 107.90p 108.50p 247780
10/10/2019 108.50p 108.50p 108.00p 108.00p 219349
09/10/2019 107.50p 108.50p 107.50p 108.50p 86094
08/10/2019 108.50p 108.50p 107.50p 108.50p 251704
07/10/2019 108.50p 108.50p 107.87p 108.50p 309716
04/10/2019 107.50p 108.50p 107.50p 108.00p 6833120
03/10/2019 107.50p 108.50p 107.50p 107.75p 184815
02/10/2019 107.50p 108.17p 107.50p 108.00p 389941
01/10/2019 108.00p 108.50p 108.00p 108.50p 222192
30/09/2019 108.50p 108.50p 108.00p 108.50p 827104
27/09/2019 107.50p 108.50p 107.50p 108.50p 315510
26/09/2019 108.00p 108.00p 107.50p 108.00p 120761
25/09/2019 107.50p 108.00p 107.50p 108.00p 124327
24/09/2019 107.50p 108.00p 107.50p 108.00p 129177
23/09/2019 107.50p 108.00p 107.50p 107.50p 164274
20/09/2019 107.50p 108.34p 107.50p 107.50p 1336852
19/09/2019 108.00p 108.16p 107.53p 108.00p 167061
18/09/2019 108.00p 108.50p 107.50p 108.00p 2841224
17/09/2019 108.50p 108.50p 107.60p 108.00p 2503532
16/09/2019 108.50p 108.50p 108.00p 108.50p 429242
13/09/2019 108.00p 108.50p 108.00p 108.50p 1440302
12/09/2019 108.00p 109.00p 107.50p 108.50p 1077658
11/09/2019 107.50p 108.00p 107.12p 107.75p 410771
10/09/2019 108.00p 108.00p 107.70p 108.00p 324978
09/09/2019 108.00p 108.00p 107.69p 108.00p 291791
06/09/2019 108.00p 108.00p 107.69p 108.00p 127308
05/09/2019 107.50p 108.00p 107.50p 108.00p 175000
04/09/2019 108.00p 108.50p 107.56p 108.00p 439821
03/09/2019 108.00p 108.00p 107.15p 107.75p 199748

*Close Price adjusted for both dividends and splits