Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Vesuvius (VSVS) by Steve Moore in ShareProphets
- Buy Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Avoid Ultimate Products (ULTP) by Steve Moore in ShareProphets
- Watch Pets at Home Group (PETS) by Steve Moore in ShareProphets
- Sell Nanoco Group (NANO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid RTC Group (RTC) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Cranswick (CWK) by Robert Stephens (The Times) in The Times - Tempus
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Watch OSB Group (OSB) by Harvey Jones in The Motley Fool
- Hold Softcat (SCT) by Jefferies
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Buy Land Securities Group (LAND) by UBS
- Buy Pets at Home Group (PETS) by Jefferies
- Buy Gresham House Energy Storage Fund (GRID) by Jefferies
- Outperform Diageo (DGE) by RBC Capital
GCP Asset Backed Income Fund Limited (GABI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 16/12/2016 | 108.75p | 108.75p | 106.97p | 108.75p | 545296 |
| 15/12/2016 | 108.00p | 108.00p | 107.11p | 107.50p | 6445 |
| 14/12/2016 | 109.00p | 109.00p | 107.41p | 108.00p | 81706 |
| 13/12/2016 | 107.50p | 108.54p | 107.22p | 108.00p | 209731 |
| 12/12/2016 | 108.50p | 108.62p | 108.08p | 108.62p | 31364 |
| 09/12/2016 | 108.25p | 108.50p | 107.00p | 108.25p | 663950 |
| 08/12/2016 | 107.50p | 108.00p | 107.11p | 108.00p | 45212 |
| 07/12/2016 | 108.00p | 108.00p | 107.50p | 107.50p | 114886 |
| 06/12/2016 | 107.00p | 108.00p | 107.00p | 108.00p | 114511 |
| 05/12/2016 | 108.00p | 108.00p | 107.11p | 107.75p | 32929 |
| 02/12/2016 | 108.00p | 108.00p | 107.11p | 108.00p | 26264 |
| 01/12/2016 | 108.00p | 108.00p | 107.00p | 108.00p | 27029 |
| 30/11/2016 | 107.75p | 108.00p | 107.11p | 108.00p | 16139 |
*Close Price adjusted for both dividends and splits