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
02/09/2019 107.50p 108.00p 107.00p 108.00p 245753
30/08/2019 108.00p 108.00p 107.50p 108.00p 162600
29/08/2019 107.50p 108.00p 107.50p 107.75p 705273
28/08/2019 108.00p 108.50p 107.50p 107.50p 94386
27/08/2019 108.00p 108.50p 107.52p 108.00p 296683
23/08/2019 108.00p 108.53p 108.00p 108.25p 349074
22/08/2019 108.00p 108.50p 107.50p 108.25p 405934
21/08/2019 108.00p 108.50p 108.00p 108.25p 240250
20/08/2019 108.00p 108.58p 108.00p 108.00p 674395
19/08/2019 108.00p 109.00p 107.55p 108.25p 1414576
16/08/2019 108.00p 108.77p 107.50p 108.00p 358918
15/08/2019 108.00p 108.50p 107.91p 108.50p 411263
14/08/2019 108.00p 108.50p 107.90p 108.00p 141914
13/08/2019 108.00p 108.27p 107.39p 107.75p 622656
12/08/2019 108.00p 108.00p 107.35p 108.00p 417874
09/08/2019 107.32p 108.00p 107.32p 107.50p 238365
08/08/2019 107.00p 108.00p 107.00p 107.50p 78258
07/08/2019 108.00p 108.00p 107.27p 108.00p 197014
06/08/2019 108.00p 108.96p 107.26p 108.00p 110776
05/08/2019 107.00p 108.00p 107.00p 107.50p 177743
02/08/2019 107.50p 108.00p 107.12p 107.75p 259292
01/08/2019 107.50p 107.50p 106.51p 107.25p 356896
31/07/2019 108.00p 108.99p 107.60p 108.50p 292170
30/07/2019 108.50p 109.00p 108.00p 108.00p 324014
29/07/2019 108.00p 109.00p 107.50p 108.50p 285583
26/07/2019 108.00p 108.50p 108.00p 108.00p 122164
25/07/2019 108.00p 108.50p 107.37p 108.50p 469882
24/07/2019 107.00p 108.00p 107.00p 107.50p 219595
23/07/2019 107.00p 108.00p 107.00p 107.50p 455761
22/07/2019 107.00p 107.50p 106.68p 107.50p 1164998
19/07/2019 106.50p 106.99p 106.50p 106.75p 147376
18/07/2019 107.00p 107.00p 106.55p 106.75p 149030
17/07/2019 106.50p 107.00p 106.50p 106.75p 886356
16/07/2019 107.50p 107.50p 106.50p 106.50p 293478
15/07/2019 107.00p 107.35p 106.50p 107.00p 160551
12/07/2019 106.50p 107.25p 106.50p 106.50p 123856
11/07/2019 107.00p 107.14p 106.51p 107.00p 164668
10/07/2019 107.00p 108.00p 106.79p 107.50p 210630
09/07/2019 107.50p 108.07p 106.50p 107.50p 260692
08/07/2019 107.50p 108.00p 107.50p 107.50p 91349
05/07/2019 108.50p 108.50p 107.50p 107.75p 154254
04/07/2019 108.00p 109.00p 107.26p 108.25p 522483
03/07/2019 106.00p 108.00p 106.00p 108.00p 601861
02/07/2019 106.00p 107.00p 105.50p 106.75p 126401
01/07/2019 107.00p 107.00p 105.50p 106.00p 330940
28/06/2019 107.00p 107.00p 105.71p 107.00p 173350
27/06/2019 106.00p 107.00p 105.00p 106.50p 7381187
26/06/2019 107.00p 107.00p 105.50p 107.00p 377588
25/06/2019 106.00p 106.09p 105.50p 106.00p 808151
24/06/2019 106.50p 106.50p 105.50p 106.00p 209975
21/06/2019 106.00p 106.24p 105.30p 106.00p 466788
20/06/2019 106.00p 106.24p 105.50p 106.00p 150139
19/06/2019 106.00p 106.00p 105.50p 105.50p 226664
18/06/2019 107.00p 107.10p 105.51p 105.75p 437424
17/06/2019 105.50p 107.00p 105.50p 106.00p 561697
14/06/2019 106.00p 106.67p 105.01p 106.50p 279017
13/06/2019 106.00p 106.19p 105.00p 106.00p 208621
12/06/2019 106.50p 106.60p 105.50p 105.75p 383760
11/06/2019 106.50p 107.00p 105.71p 106.50p 583141
10/06/2019 108.00p 108.00p 106.50p 107.00p 230422
07/06/2019 107.50p 108.00p 106.17p 108.00p 394313
06/06/2019 105.82p 107.00p 105.82p 106.75p 179372
05/06/2019 106.50p 107.00p 105.00p 107.00p 136263
04/06/2019 106.00p 106.00p 105.00p 105.50p 415174
03/06/2019 105.50p 106.00p 104.86p 105.50p 633801
31/05/2019 106.00p 106.00p 105.50p 106.00p 93376
30/05/2019 106.00p 107.00p 105.00p 107.00p 325551
29/05/2019 105.50p 107.13p 105.50p 106.00p 247656
28/05/2019 106.50p 106.62p 105.51p 106.50p 366640
24/05/2019 104.50p 106.93p 104.50p 104.50p 2101789
23/05/2019 105.50p 105.84p 104.50p 105.00p 519339
22/05/2019 107.00p 107.50p 105.84p 107.50p 185612
21/05/2019 107.50p 107.50p 105.50p 107.00p 356957
20/05/2019 110.50p 110.50p 107.50p 107.50p 1191747
17/05/2019 109.50p 111.00p 109.00p 109.50p 1688990
16/05/2019 111.00p 111.50p 110.50p 111.00p 724467
15/05/2019 108.00p 111.00p 108.00p 111.00p 447921
14/05/2019 108.00p 110.00p 108.00p 110.00p 315301
13/05/2019 108.50p 109.03p 107.00p 109.00p 123117
10/05/2019 107.00p 109.09p 107.00p 109.00p 177247
09/05/2019 109.00p 109.00p 107.67p 109.00p 146786
08/05/2019 109.00p 109.00p 108.00p 109.00p 316337
07/05/2019 108.00p 109.00p 108.00p 108.25p 137490
03/05/2019 109.00p 109.73p 108.00p 109.00p 176471
02/05/2019 108.50p 109.00p 107.92p 109.00p 152253
01/05/2019 109.50p 109.50p 109.21p 109.50p 158909
30/04/2019 109.00p 109.50p 108.61p 109.50p 388387
29/04/2019 109.50p 110.00p 108.50p 110.00p 583738
26/04/2019 110.00p 110.00p 109.41p 110.00p 303485
25/04/2019 109.50p 110.00p 109.00p 110.00p 436112
24/04/2019 108.00p 109.50p 108.00p 109.50p 818707
23/04/2019 108.00p 109.00p 107.90p 109.00p 631713
18/04/2019 109.00p 109.00p 108.00p 109.00p 274261
17/04/2019 108.50p 109.00p 108.00p 108.50p 432924
16/04/2019 108.00p 108.26p 108.00p 108.00p 758010
15/04/2019 108.50p 108.50p 108.00p 108.50p 415732
12/04/2019 108.50p 108.50p 108.12p 108.50p 280076
11/04/2019 108.50p 109.36p 108.12p 108.50p 214590
10/04/2019 109.50p 109.50p 108.00p 108.50p 417788
09/04/2019 108.50p 109.39p 108.50p 108.75p 334411
08/04/2019 109.00p 109.50p 108.50p 109.50p 847703
05/04/2019 108.50p 109.00p 108.00p 109.00p 652701
04/04/2019 108.50p 108.50p 108.00p 108.50p 550132
03/04/2019 108.50p 109.00p 107.50p 108.50p 498596
02/04/2019 108.50p 108.50p 108.00p 108.50p 1418520
01/04/2019 108.00p 108.50p 107.30p 108.50p 782440
29/03/2019 107.00p 108.00p 107.00p 107.50p 116715
28/03/2019 107.50p 107.50p 107.00p 107.50p 149532
27/03/2019 106.50p 107.50p 106.50p 107.50p 438372
26/03/2019 106.50p 107.50p 106.50p 107.00p 181647
25/03/2019 107.00p 107.50p 106.50p 107.50p 560403
22/03/2019 107.50p 107.50p 107.00p 107.00p 100813
21/03/2019 107.00p 107.49p 107.00p 107.25p 1279922
20/03/2019 107.50p 108.00p 107.00p 107.00p 468010
19/03/2019 107.50p 107.99p 107.50p 107.50p 2300753
18/03/2019 107.50p 108.00p 107.50p 107.50p 205114
15/03/2019 107.50p 108.00p 107.00p 107.00p 1435497
14/03/2019 108.00p 108.00p 107.00p 107.50p 802336
13/03/2019 107.50p 108.00p 107.00p 107.50p 173715
12/03/2019 107.00p 108.00p 107.00p 107.00p 1174383
11/03/2019 107.50p 107.50p 107.00p 107.50p 219433
08/03/2019 108.00p 108.00p 107.38p 107.50p 296236
07/03/2019 106.50p 107.50p 106.50p 107.50p 221862
06/03/2019 107.50p 108.00p 107.00p 108.00p 422510
05/03/2019 107.50p 107.85p 106.50p 107.50p 191316
04/03/2019 108.00p 108.00p 106.76p 108.00p 1165981
01/03/2019 107.50p 107.50p 106.63p 107.00p 150463
28/02/2019 106.00p 107.50p 106.00p 107.00p 102979
27/02/2019 106.00p 107.50p 106.00p 107.50p 222419
26/02/2019 106.00p 107.50p 106.00p 107.00p 455988
25/02/2019 106.00p 107.00p 106.00p 107.00p 353065
22/02/2019 107.00p 107.00p 106.00p 107.00p 762154
21/02/2019 106.50p 107.00p 105.50p 106.50p 403062
20/02/2019 106.50p 106.50p 105.90p 106.25p 90653
19/02/2019 106.00p 106.00p 105.50p 105.75p 739660
18/02/2019 106.00p 106.00p 105.00p 106.00p 146189
15/02/2019 105.00p 106.00p 105.00p 105.50p 179332
14/02/2019 105.00p 106.00p 104.86p 105.50p 442495
13/02/2019 105.50p 106.00p 105.00p 105.00p 832548
12/02/2019 105.50p 105.50p 104.85p 105.25p 162640
11/02/2019 105.50p 105.50p 104.61p 105.00p 93738
08/02/2019 105.00p 105.50p 104.50p 105.50p 454204
07/02/2019 104.50p 105.50p 104.50p 104.75p 379158
06/02/2019 105.00p 105.00p 104.50p 104.50p 1004750
05/02/2019 104.50p 105.00p 104.24p 104.75p 145870
04/02/2019 105.00p 105.00p 104.23p 105.00p 104406
01/02/2019 105.00p 105.00p 104.00p 105.00p 378868
31/01/2019 104.00p 105.00p 104.00p 104.50p 198079
30/01/2019 105.50p 105.50p 104.00p 105.00p 684308
29/01/2019 105.00p 105.35p 104.25p 105.25p 245430
28/01/2019 104.50p 104.70p 104.21p 104.50p 304653
25/01/2019 105.00p 105.19p 104.50p 105.00p 160361
24/01/2019 104.50p 105.25p 104.50p 104.50p 69505
23/01/2019 105.00p 105.50p 104.00p 104.00p 53454
22/01/2019 105.50p 106.00p 105.00p 106.00p 505327
21/01/2019 105.50p 105.50p 105.00p 105.25p 872791
18/01/2019 105.50p 106.50p 105.00p 105.00p 344446
17/01/2019 105.00p 106.00p 105.00p 105.00p 53041
16/01/2019 105.50p 106.50p 105.12p 106.00p 1927363
15/01/2019 105.00p 106.00p 104.95p 106.00p 91532
14/01/2019 105.50p 105.50p 104.75p 105.50p 189074
11/01/2019 104.50p 105.50p 104.50p 105.00p 557304
10/01/2019 105.00p 105.50p 104.69p 105.50p 367182
09/01/2019 105.50p 105.50p 104.00p 105.50p 184248
08/01/2019 103.50p 105.00p 103.50p 104.50p 388836
07/01/2019 105.00p 105.00p 103.50p 104.50p 430437
04/01/2019 104.00p 104.50p 103.69p 104.00p 105100
03/01/2019 103.50p 104.50p 103.50p 103.75p 377494
02/01/2019 104.00p 106.00p 103.50p 104.00p 585506
31/12/2018 106.00p 106.00p 104.50p 104.50p 64114
28/12/2018 104.50p 105.00p 104.00p 105.00p 147092
27/12/2018 106.00p 106.00p 104.00p 105.00p 219428
24/12/2018 106.00p 106.00p 104.00p 105.00p 70438
21/12/2018 105.00p 105.00p 104.10p 105.00p 1437093
20/12/2018 106.50p 106.50p 104.00p 105.00p 525727
19/12/2018 106.50p 106.50p 105.50p 106.50p 92181
18/12/2018 106.50p 106.50p 105.80p 106.00p 194201
17/12/2018 105.50p 106.50p 105.50p 106.00p 209518
14/12/2018 105.00p 106.42p 105.00p 105.00p 97184
13/12/2018 106.00p 106.50p 105.44p 106.25p 441955
12/12/2018 106.50p 106.50p 105.44p 106.25p 257787
11/12/2018 107.00p 107.00p 105.44p 106.00p 139100
10/12/2018 105.50p 106.02p 104.50p 105.25p 123402
07/12/2018 105.00p 105.39p 104.50p 105.00p 246325
06/12/2018 105.00p 105.57p 104.50p 105.50p 334570
05/12/2018 105.00p 105.66p 104.50p 104.50p 154035
04/12/2018 105.50p 107.35p 105.50p 106.50p 583002
03/12/2018 105.50p 107.33p 105.45p 106.00p 171730
30/11/2018 105.00p 106.60p 105.00p 105.00p 312981
29/11/2018 106.00p 106.33p 104.50p 104.50p 232982
28/11/2018 105.00p 105.50p 105.00p 105.25p 76051
27/11/2018 105.50p 107.00p 105.00p 106.25p 75348
26/11/2018 106.50p 106.86p 105.86p 106.75p 56285
23/11/2018 105.50p 106.98p 105.00p 105.00p 144933
22/11/2018 106.50p 106.50p 105.50p 106.50p 70229
21/11/2018 106.00p 106.50p 106.00p 106.50p 188279
20/11/2018 106.50p 106.55p 105.83p 106.25p 73046
19/11/2018 105.50p 106.98p 105.50p 106.25p 846756
16/11/2018 106.50p 107.03p 105.50p 107.00p 295028
15/11/2018 106.11p 106.99p 105.22p 106.00p 158334

*Close Price adjusted for both dividends and splits