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
04/10/2017 105.50p 105.50p 104.75p 105.50p 65155
03/10/2017 106.50p 106.75p 104.50p 105.25p 339786
02/10/2017 105.50p 106.00p 104.25p 106.00p 102959
29/09/2017 106.00p 106.25p 105.50p 105.50p 70579
28/09/2017 106.00p 106.00p 105.50p 106.00p 1041
27/09/2017 105.50p 106.00p 105.50p 106.00p 9009
26/09/2017 105.75p 105.75p 105.25p 105.50p 157857
25/09/2017 104.75p 105.75p 104.75p 105.75p 22825
22/09/2017 105.00p 105.50p 105.00p 105.12p 17634
21/09/2017 105.50p 105.50p 104.25p 104.25p 15231
20/09/2017 105.75p 106.00p 105.50p 105.50p 67600
19/09/2017 105.75p 106.00p 104.50p 105.12p 67772
18/09/2017 106.50p 106.50p 104.50p 105.38p 31778
15/09/2017 105.00p 105.25p 102.25p 102.25p 834673
14/09/2017 106.00p 106.00p 105.00p 105.00p 16299
13/09/2017 106.00p 106.00p 105.25p 106.00p 48943
12/09/2017 106.75p 106.75p 105.75p 106.00p 18123
11/09/2017 107.50p 107.50p 105.75p 106.00p 31874
08/09/2017 106.00p 106.25p 105.75p 106.25p 54637
07/09/2017 105.75p 106.25p 105.50p 106.00p 47447
06/09/2017 107.00p 107.00p 105.00p 106.00p 83004
05/09/2017 105.75p 106.50p 105.75p 106.25p 27581
04/09/2017 106.75p 106.75p 105.50p 106.00p 121719
01/09/2017 106.00p 106.00p 105.00p 106.00p 75257
31/08/2017 106.75p 106.75p 104.75p 106.00p 93953
30/08/2017 106.50p 106.50p 105.50p 106.12p 48239
29/08/2017 106.50p 106.75p 105.25p 106.25p 79090
25/08/2017 104.75p 106.75p 104.50p 106.00p 82019
24/08/2017 105.00p 106.25p 105.00p 105.00p 46531
23/08/2017 106.25p 106.25p 105.00p 105.00p 6145
22/08/2017 106.25p 106.25p 105.00p 105.75p 98718
21/08/2017 106.75p 106.75p 105.25p 105.75p 53892
18/08/2017 106.00p 106.00p 105.50p 105.75p 70888
17/08/2017 105.50p 107.50p 105.50p 106.00p 21075
16/08/2017 106.75p 106.88p 106.00p 106.88p 6046
15/08/2017 106.25p 107.00p 106.00p 107.00p 27755
14/08/2017 106.75p 106.75p 105.50p 105.50p 31503
11/08/2017 108.00p 108.00p 108.00p 108.00p 200
10/08/2017 106.75p 107.25p 106.75p 107.25p 42022
09/08/2017 106.75p 106.75p 106.75p 106.75p 856
08/08/2017 105.75p 106.75p 105.50p 106.25p 486390
07/08/2017 106.00p 106.75p 105.75p 105.75p 8320
04/08/2017 106.25p 106.88p 105.50p 106.88p 4349
03/08/2017 106.50p 106.50p 105.50p 106.25p 61504
02/08/2017 107.50p 107.50p 106.50p 107.50p 31122
01/08/2017 107.50p 107.50p 107.00p 107.00p 18247
31/07/2017 106.50p 106.75p 106.25p 106.50p 8794
28/07/2017 106.00p 106.00p 106.00p 106.00p 4832
27/07/2017 106.00p 106.00p 106.00p 106.00p 617
26/07/2017 106.50p 106.50p 106.50p 106.50p 20046
25/07/2017 107.00p 107.00p 106.00p 106.50p 11003
24/07/2017 106.75p 108.00p 106.50p 108.00p 20822
21/07/2017 108.50p 108.50p 107.75p 108.12p 6080
20/07/2017 107.25p 108.12p 107.25p 108.12p 4044
19/07/2017 108.00p 108.50p 107.88p 107.88p 3692
18/07/2017 108.00p 108.00p 108.00p 108.00p 200
17/07/2017 108.50p 108.62p 108.50p 108.50p 24610
14/07/2017 108.50p 108.62p 108.50p 108.62p 11169
13/07/2017 108.25p 108.62p 108.25p 108.62p 2012
12/07/2017 108.00p 108.12p 108.00p 108.12p 30201
11/07/2017 107.50p 108.25p 107.50p 108.25p 1843
10/07/2017 108.25p 108.75p 108.25p 108.50p 5061
07/07/2017 109.50p 108.50p 108.00p 108.50p 41701
06/07/2017 109.50p 109.50p 108.00p 108.00p 4196
05/07/2017 108.75p 109.25p 108.62p 108.62p 3730
04/07/2017 109.50p 109.50p 108.38p 108.38p 8693
03/07/2017 107.75p 109.50p 107.75p 109.50p 6109
30/06/2017 107.50p 108.25p 107.50p 108.25p 101
29/06/2017 109.50p 109.50p 108.25p 108.62p 2126
28/06/2017 108.00p 108.50p 108.00p 108.00p 18168
27/06/2017 107.50p 108.25p 107.50p 108.25p 100
26/06/2017 107.50p 108.00p 107.50p 108.00p 100
23/06/2017 107.50p 108.25p 107.50p 108.25p 121375
22/06/2017 107.50p 107.50p 107.50p 107.50p 710
21/06/2017 108.75p 108.75p 107.00p 107.88p 8624
20/06/2017 108.50p 108.50p 107.00p 107.00p 198
19/06/2017 108.25p 108.25p 107.75p 107.75p 9
16/06/2017 107.25p 108.75p 107.25p 108.75p 36063
15/06/2017 107.50p 108.18p 107.42p 107.50p 77890
14/06/2017 107.50p 108.81p 107.50p 107.50p 98619
13/06/2017 109.00p 109.00p 107.85p 108.38p 133399
12/06/2017 107.82p 108.81p 107.82p 108.38p 7634
09/06/2017 107.50p 108.99p 107.50p 107.50p 54202
08/06/2017 107.78p 108.99p 107.50p 108.38p 82317
07/06/2017 109.25p 109.25p 107.78p 108.38p 56271
06/06/2017 107.50p 108.77p 107.50p 108.75p 49883
05/06/2017 107.50p 108.75p 107.50p 108.25p 155076
02/06/2017 108.24p 109.00p 108.20p 108.38p 47567
01/06/2017 108.00p 109.00p 108.00p 108.50p 36145
31/05/2017 108.00p 109.25p 108.00p 108.62p 101144
30/05/2017 109.25p 109.25p 108.20p 108.62p 38852
26/05/2017 108.75p 108.75p 108.62p 108.62p 2387
25/05/2017 108.00p 108.75p 108.00p 108.00p 57801
24/05/2017 108.50p 109.50p 107.50p 108.75p 101628
23/05/2017 108.25p 108.38p 107.50p 108.38p 47363
22/05/2017 108.64p 108.71p 107.50p 108.38p 39488
19/05/2017 107.50p 109.00p 107.50p 108.25p 73897
18/05/2017 108.25p 108.25p 107.50p 108.25p 30978
17/05/2017 107.75p 108.50p 107.50p 108.00p 128653
16/05/2017 108.50p 108.75p 107.50p 107.50p 60733
15/05/2017 108.00p 108.75p 107.75p 108.25p 62411
12/05/2017 108.00p 109.00p 108.00p 108.50p 23691
11/05/2017 108.00p 109.00p 107.75p 108.50p 16451
10/05/2017 108.75p 108.75p 108.10p 108.75p 50097
09/05/2017 108.75p 108.95p 108.00p 108.75p 118766
08/05/2017 107.50p 108.45p 107.50p 108.25p 164427
05/05/2017 107.25p 108.50p 106.31p 108.50p 712446
04/05/2017 106.75p 107.40p 106.75p 106.75p 109480
03/05/2017 108.50p 108.50p 107.50p 107.75p 390274
02/05/2017 108.50p 108.50p 107.49p 108.50p 348466
28/04/2017 107.50p 108.50p 106.50p 107.25p 129973
27/04/2017 106.00p 106.81p 106.00p 106.25p 153658
26/04/2017 106.56p 106.56p 105.50p 106.12p 151327
25/04/2017 105.75p 106.65p 105.50p 105.50p 296041
24/04/2017 105.50p 107.00p 105.50p 106.38p 198217
21/04/2017 106.00p 107.00p 105.50p 107.00p 326417
20/04/2017 105.50p 106.38p 105.50p 106.38p 131658
19/04/2017 106.00p 106.45p 105.50p 106.12p 105894
18/04/2017 107.00p 107.00p 105.50p 106.50p 35747
13/04/2017 105.50p 106.29p 105.00p 106.25p 276967
12/04/2017 107.00p 107.00p 105.50p 105.50p 60697
11/04/2017 105.50p 106.45p 105.50p 105.50p 168233
10/04/2017 106.50p 108.00p 105.50p 106.25p 128690
07/04/2017 107.50p 107.50p 106.73p 107.25p 101459
06/04/2017 107.00p 108.25p 106.96p 107.25p 115604
05/04/2017 107.44p 108.08p 107.44p 107.75p 28871
04/04/2017 108.50p 108.50p 107.08p 108.50p 42803
03/04/2017 108.50p 108.50p 107.25p 108.50p 67149
31/03/2017 108.50p 108.50p 107.00p 108.25p 206175
30/03/2017 108.25p 108.80p 107.00p 107.00p 156263
29/03/2017 109.50p 109.50p 108.00p 108.62p 169688
28/03/2017 109.50p 109.50p 108.62p 108.62p 60507
27/03/2017 108.00p 109.50p 108.00p 108.75p 42895
24/03/2017 107.50p 109.25p 107.50p 108.62p 72608
23/03/2017 109.00p 109.00p 107.50p 109.00p 81470
22/03/2017 109.00p 109.00p 107.73p 109.00p 22249
21/03/2017 109.00p 109.00p 107.73p 108.25p 152062
20/03/2017 107.50p 109.00p 107.50p 108.25p 263426
17/03/2017 107.50p 108.85p 107.50p 108.75p 67706
16/03/2017 108.50p 108.75p 107.75p 108.38p 775471
15/03/2017 106.75p 108.25p 106.75p 108.25p 220890
14/03/2017 107.75p 108.23p 107.53p 108.12p 584378
13/03/2017 107.75p 108.00p 106.50p 107.38p 407248
10/03/2017 108.50p 108.50p 107.00p 107.12p 118190
09/03/2017 107.00p 108.25p 107.00p 108.25p 87685
08/03/2017 107.25p 107.50p 107.00p 107.00p 125025
07/03/2017 107.50p 108.85p 107.25p 107.25p 140412
06/03/2017 108.00p 109.00p 107.75p 107.75p 179251
03/03/2017 108.25p 108.50p 107.61p 108.00p 128902
02/03/2017 108.12p 108.12p 107.49p 107.88p 41066
01/03/2017 108.25p 108.25p 107.25p 108.25p 34948
28/02/2017 107.00p 108.25p 107.00p 107.00p 209766
27/02/2017 107.00p 108.25p 107.00p 107.25p 174721
24/02/2017 108.25p 108.25p 107.25p 107.38p 69992
23/02/2017 108.25p 108.25p 107.34p 107.38p 115154
22/02/2017 107.50p 108.25p 105.75p 107.75p 181795
21/02/2017 107.25p 107.50p 106.16p 107.50p 116373
20/02/2017 107.25p 107.41p 106.16p 106.75p 320478
17/02/2017 106.50p 107.25p 106.38p 106.38p 114352
16/02/2017 105.75p 107.25p 105.75p 107.00p 99373
15/02/2017 107.10p 107.10p 105.99p 106.38p 45667
14/02/2017 105.50p 107.00p 105.08p 106.38p 162174
13/02/2017 105.00p 105.50p 104.00p 105.00p 135167
10/02/2017 104.50p 104.94p 104.06p 104.50p 19579
09/02/2017 104.00p 105.15p 104.00p 104.62p 6640
08/02/2017 103.75p 104.25p 103.50p 103.50p 198699
07/02/2017 104.75p 104.75p 103.75p 104.00p 79091
06/02/2017 103.50p 104.01p 103.50p 104.00p 107166
03/02/2017 104.00p 104.25p 103.50p 104.00p 448617
02/02/2017 104.75p 105.12p 104.00p 105.12p 100137
01/02/2017 106.00p 106.00p 104.75p 105.38p 45440
31/01/2017 105.24p 105.38p 104.57p 105.38p 31846
30/01/2017 106.25p 106.25p 104.50p 105.50p 90825
27/01/2017 106.50p 106.50p 104.75p 105.25p 23822
26/01/2017 104.75p 105.61p 104.75p 105.25p 19922
25/01/2017 107.00p 107.00p 105.59p 105.75p 209242
24/01/2017 105.75p 106.36p 105.00p 106.25p 279666
23/01/2017 105.25p 107.25p 105.25p 106.00p 29601
20/01/2017 105.50p 106.75p 105.50p 105.75p 44313
19/01/2017 107.00p 107.00p 105.50p 106.00p 45854
18/01/2017 107.25p 107.25p 106.25p 106.25p 64246
17/01/2017 105.75p 106.50p 105.50p 106.00p 1067757
16/01/2017 107.00p 107.00p 105.25p 105.25p 79103
13/01/2017 106.00p 106.75p 105.50p 106.12p 56691
12/01/2017 106.00p 106.90p 106.00p 106.38p 87575
11/01/2017 106.75p 107.25p 106.31p 107.25p 124428
10/01/2017 106.75p 107.50p 106.25p 106.25p 42260
09/01/2017 106.75p 107.87p 106.35p 106.75p 60562
06/01/2017 108.00p 108.00p 106.25p 106.25p 78600
05/01/2017 106.50p 107.55p 106.50p 106.50p 188818
04/01/2017 107.00p 107.55p 106.75p 107.00p 84001
03/01/2017 106.75p 107.28p 106.55p 107.00p 139228
30/12/2016 106.00p 106.88p 106.00p 106.88p 32048
29/12/2016 106.25p 107.46p 106.00p 106.00p 84694
28/12/2016 106.00p 108.00p 106.00p 106.00p 29245
23/12/2016 106.00p 107.46p 106.00p 106.25p 23301
22/12/2016 107.00p 108.50p 106.25p 107.00p 100360
21/12/2016 108.00p 108.50p 107.00p 107.75p 167928
20/12/2016 107.00p 108.00p 106.82p 107.88p 82034
19/12/2016 109.00p 109.00p 107.00p 109.00p 319172

*Close Price adjusted for both dividends and splits