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
16/06/2022 97.60p 99.80p 95.80p 97.30p 182500
15/06/2022 100.00p 100.00p 95.80p 100.00p 138583
14/06/2022 95.80p 100.00p 95.80p 98.05p 172730
13/06/2022 95.80p 99.50p 95.60p 96.00p 279653
10/06/2022 100.00p 100.50p 99.18p 99.25p 137390
09/06/2022 100.00p 102.00p 99.69p 100.00p 153393
08/06/2022 99.00p 101.00p 98.49p 100.55p 1415653
07/06/2022 98.80p 99.00p 95.80p 98.50p 889130
06/06/2022 98.00p 99.00p 96.77p 98.40p 510543
03/06/2022 98.60p 99.70p 95.80p 97.80p 145937
02/06/2022 98.60p 99.70p 95.80p 97.80p 145937
01/06/2022 98.60p 99.70p 95.80p 97.80p 145937
31/05/2022 98.60p 99.00p 97.15p 98.20p 349055
30/05/2022 97.20p 99.00p 96.00p 98.00p 226849
27/05/2022 97.20p 100.41p 97.00p 98.30p 396764
26/05/2022 101.50p 101.50p 97.00p 99.00p 88528
25/05/2022 101.00p 101.50p 98.50p 101.50p 81802
24/05/2022 101.00p 101.00p 98.50p 99.35p 63665
23/05/2022 101.00p 101.00p 97.30p 100.50p 547793
20/05/2022 98.60p 98.60p 97.20p 97.50p 182969
19/05/2022 98.80p 101.00p 98.09p 98.80p 265581
18/05/2022 98.80p 99.00p 97.00p 98.80p 572655
17/05/2022 100.50p 100.50p 96.20p 98.60p 1997121
16/05/2022 99.00p 101.00p 97.84p 101.00p 106558
13/05/2022 97.60p 98.76p 97.00p 98.00p 61676
12/05/2022 96.80p 99.20p 95.80p 95.80p 168798
11/05/2022 97.40p 101.00p 97.40p 98.60p 272445
10/05/2022 99.60p 99.50p 97.64p 98.10p 203089
09/05/2022 99.60p 100.37p 97.55p 98.40p 138251
06/05/2022 99.60p 100.00p 97.80p 99.40p 619601
05/05/2022 98.60p 100.80p 98.40p 99.40p 1567287
04/05/2022 101.00p 101.00p 98.60p 99.40p 1767272
03/05/2022 101.50p 101.50p 98.50p 101.00p 305867
29/04/2022 98.20p 101.28p 99.28p 99.85p 205724
28/04/2022 98.20p 100.35p 98.20p 99.60p 308300
27/04/2022 99.40p 100.33p 97.20p 99.00p 221177
26/04/2022 99.00p 101.00p 98.80p 99.00p 634329
25/04/2022 96.40p 100.91p 96.40p 99.00p 564124
22/04/2022 100.00p 101.45p 96.80p 99.40p 245884
21/04/2022 100.00p 101.37p 97.80p 99.65p 1262568
20/04/2022 99.60p 101.00p 98.40p 101.00p 474740
19/04/2022 99.20p 100.00p 96.23p 99.00p 445924
18/04/2022 96.20p 99.08p 96.20p 99.00p 172544
15/04/2022 96.20p 99.08p 96.20p 99.00p 172544
14/04/2022 96.20p 99.08p 96.20p 99.00p 172544
13/04/2022 97.80p 98.80p 96.78p 98.80p 185845
12/04/2022 96.00p 98.52p 94.81p 98.00p 479834
11/04/2022 97.00p 98.80p 95.20p 95.40p 120216
08/04/2022 98.40p 99.20p 97.60p 99.20p 180935
07/04/2022 97.60p 98.70p 96.80p 98.60p 211187
06/04/2022 97.20p 99.40p 97.20p 97.90p 163404
05/04/2022 98.20p 99.40p 97.60p 98.20p 401253
04/04/2022 97.00p 99.60p 95.87p 99.40p 325575
01/04/2022 97.00p 97.89p 95.75p 97.80p 412232
31/03/2022 97.00p 97.80p 95.20p 97.80p 247151
30/03/2022 96.00p 97.80p 96.00p 97.80p 323795
29/03/2022 96.20p 97.80p 94.60p 97.80p 293589
28/03/2022 96.00p 97.56p 94.72p 95.60p 133236
25/03/2022 95.00p 97.56p 94.68p 95.00p 382740
24/03/2022 95.80p 97.60p 94.00p 97.60p 3646787
23/03/2022 96.00p 97.38p 92.80p 96.00p 408571
22/03/2022 96.20p 97.40p 94.44p 96.90p 152446
21/03/2022 96.60p 97.60p 94.84p 97.60p 414939
18/03/2022 96.00p 97.60p 94.80p 96.00p 158101
17/03/2022 95.20p 96.80p 93.82p 94.20p 188717
16/03/2022 94.40p 97.60p 90.40p 97.60p 610156
15/03/2022 96.40p 97.00p 94.00p 94.00p 229122
14/03/2022 95.20p 98.20p 95.20p 95.90p 126292
11/03/2022 95.00p 97.60p 94.60p 94.60p 346785
10/03/2022 97.40p 98.50p 96.60p 97.30p 662518
09/03/2022 98.20p 98.50p 96.20p 96.60p 120586
08/03/2022 97.20p 97.59p 95.73p 96.60p 393550
07/03/2022 97.60p 98.20p 96.00p 96.00p 308156
04/03/2022 97.60p 98.00p 96.40p 96.40p 156114
03/03/2022 98.60p 98.60p 96.20p 97.00p 175271
02/03/2022 98.80p 99.40p 96.60p 99.40p 339702
01/03/2022 98.80p 100.50p 97.20p 98.00p 236650
28/02/2022 100.50p 100.50p 96.33p 98.20p 128015
25/02/2022 99.60p 99.60p 98.00p 98.40p 51436
24/02/2022 98.40p 99.80p 97.65p 98.50p 911424
23/02/2022 98.80p 100.00p 98.00p 100.00p 606093
22/02/2022 99.80p 100.00p 98.00p 98.60p 156852
21/02/2022 100.00p 101.98p 98.20p 98.60p 1782810
18/02/2022 99.00p 101.00p 98.20p 99.60p 213240
17/02/2022 99.80p 99.80p 98.20p 99.30p 1492734
16/02/2022 98.40p 99.80p 98.40p 98.80p 97442
15/02/2022 98.40p 99.41p 98.40p 98.80p 220589
14/02/2022 98.40p 102.00p 98.40p 98.60p 1941323
11/02/2022 99.00p 102.00p 99.00p 100.00p 127843
10/02/2022 99.00p 101.50p 98.44p 101.50p 437931
09/02/2022 100.00p 100.00p 97.80p 100.00p 178221
08/02/2022 97.80p 100.03p 97.75p 99.00p 4044079
07/02/2022 97.80p 98.60p 97.60p 97.60p 353541
04/02/2022 99.60p 100.00p 97.90p 98.60p 170400
03/02/2022 98.00p 100.77p 98.00p 98.00p 81091
02/02/2022 99.60p 100.95p 99.00p 99.00p 137720
01/02/2022 101.50p 101.50p 98.20p 99.00p 1415056
31/01/2022 98.60p 100.50p 98.60p 100.50p 412889
28/01/2022 99.80p 104.50p 98.81p 99.00p 898680
27/01/2022 98.00p 100.00p 97.87p 100.00p 226746
26/01/2022 99.40p 100.00p 96.40p 98.00p 1429532
25/01/2022 98.60p 100.00p 98.00p 100.00p 348820
24/01/2022 97.40p 98.60p 97.00p 98.00p 494002
21/01/2022 97.60p 98.60p 96.00p 98.00p 305262
20/01/2022 98.80p 98.80p 98.00p 98.00p 206675
19/01/2022 98.00p 98.54p 98.00p 98.00p 278573
18/01/2022 98.00p 99.80p 98.00p 98.60p 306567
17/01/2022 99.00p 100.13p 98.00p 99.00p 142059
14/01/2022 97.80p 98.80p 96.20p 98.00p 441644
13/01/2022 96.80p 98.25p 96.00p 96.20p 239660
12/01/2022 97.00p 97.75p 96.20p 97.60p 95699
10/01/2022 97.20p 99.22p 97.00p 97.00p 414865
07/01/2022 99.20p 99.76p 97.20p 99.00p 194470
06/01/2022 97.80p 99.00p 96.45p 99.00p 399690
05/01/2022 96.00p 97.54p 95.60p 96.20p 297111
04/01/2022 97.40p 97.40p 95.98p 96.70p 144297
31/12/2021 97.40p 97.54p 96.75p 97.00p 7569
30/12/2021 97.00p 97.18p 95.60p 97.00p 184456
29/12/2021 95.60p 97.40p 95.60p 95.90p 104496
24/12/2021 96.40p 98.00p 96.40p 96.60p 272852
23/12/2021 96.60p 97.61p 95.91p 96.20p 310017
22/12/2021 95.40p 97.21p 95.20p 96.10p 172151
21/12/2021 96.80p 97.96p 95.20p 95.40p 592337
20/12/2021 96.60p 97.41p 96.60p 97.30p 234840
17/12/2021 97.20p 98.20p 96.40p 96.40p 192885
16/12/2021 96.80p 97.20p 95.69p 96.70p 126645
15/12/2021 96.80p 96.80p 95.81p 95.90p 150406
14/12/2021 96.20p 97.15p 96.00p 96.80p 153702
13/12/2021 97.20p 98.10p 96.00p 96.00p 270628
10/12/2021 96.00p 98.20p 96.00p 98.20p 448625
09/12/2021 97.00p 97.60p 96.00p 96.00p 356130
08/12/2021 98.80p 98.92p 97.40p 97.50p 234721
07/12/2021 98.40p 99.80p 97.64p 99.00p 157536
06/12/2021 98.00p 99.60p 98.00p 99.60p 189057
03/12/2021 97.80p 99.40p 97.05p 99.00p 192960
02/12/2021 96.60p 98.00p 96.20p 97.70p 539309
01/12/2021 96.20p 97.60p 96.20p 97.10p 89257
30/11/2021 97.40p 98.00p 96.60p 96.60p 359432
29/11/2021 98.60p 98.80p 97.22p 98.80p 156794
26/11/2021 98.80p 99.20p 98.14p 99.00p 108071
25/11/2021 98.60p 99.20p 97.42p 98.60p 114470
24/11/2021 97.00p 98.25p 97.00p 98.00p 305721
23/11/2021 99.00p 99.00p 96.60p 96.60p 318772
22/11/2021 96.80p 99.00p 97.29p 98.10p 346745
19/11/2021 96.80p 98.80p 96.80p 97.70p 105067
18/11/2021 99.20p 99.20p 98.11p 99.20p 647442
17/11/2021 99.20p 99.00p 97.50p 97.90p 200866
16/11/2021 99.20p 99.00p 97.79p 98.40p 798018
15/11/2021 99.20p 99.20p 96.86p 99.20p 108922
12/11/2021 97.60p 99.00p 97.02p 97.90p 756090
11/11/2021 99.00p 99.00p 96.64p 98.55p 447462
10/11/2021 98.80p 100.00p 97.80p 98.10p 115066
09/11/2021 98.80p 100.50p 97.80p 97.80p 211550
08/11/2021 99.00p 100.00p 96.40p 98.80p 1594821
05/11/2021 99.80p 99.80p 97.00p 99.00p 670146
04/11/2021 98.60p 99.63p 98.40p 99.20p 970117
03/11/2021 97.40p 100.00p 97.38p 99.00p 177612
02/11/2021 98.80p 100.00p 98.20p 99.00p 359479
01/11/2021 98.80p 99.00p 96.75p 97.60p 354527
29/10/2021 98.20p 99.00p 98.20p 98.80p 176129
28/10/2021 98.00p 99.00p 98.00p 99.00p 339431
27/10/2021 97.00p 99.60p 97.00p 98.00p 624538
26/10/2021 97.00p 98.68p 97.00p 98.00p 105419
25/10/2021 97.00p 98.80p 97.00p 98.30p 259201
22/10/2021 98.80p 99.00p 97.74p 98.40p 178770
21/10/2021 97.20p 99.45p 97.20p 98.60p 682842
20/10/2021 97.80p 98.80p 97.50p 97.50p 197374
19/10/2021 97.80p 98.97p 97.00p 97.50p 152955
18/10/2021 97.80p 99.11p 97.00p 97.70p 455483
15/10/2021 97.80p 97.82p 97.52p 97.80p 420880
14/10/2021 98.60p 99.80p 97.53p 97.70p 334402
13/10/2021 97.60p 98.56p 97.07p 97.30p 191008
12/10/2021 98.20p 99.00p 97.49p 97.70p 321573
11/10/2021 98.20p 98.45p 97.80p 98.00p 137662
08/10/2021 98.20p 99.18p 97.00p 98.60p 295053
07/10/2021 98.80p 98.80p 97.89p 98.10p 212592
06/10/2021 97.60p 98.80p 97.20p 97.50p 387073
05/10/2021 97.20p 99.00p 97.20p 97.20p 358410
04/10/2021 98.00p 100.50p 97.53p 98.20p 658152
01/10/2021 97.80p 98.60p 97.80p 98.00p 523284
30/09/2021 97.40p 100.00p 97.38p 97.80p 364635
29/09/2021 97.80p 100.25p 97.20p 97.20p 495552
28/09/2021 98.20p 101.00p 97.80p 97.80p 389593
27/09/2021 98.00p 98.60p 97.17p 98.50p 523527
24/09/2021 100.00p 101.00p 98.00p 98.40p 599861
23/09/2021 98.60p 100.00p 98.00p 100.00p 963084
22/09/2021 98.00p 99.12p 98.44p 98.50p 333918
21/09/2021 98.00p 99.15p 97.60p 98.80p 865170
20/09/2021 98.40p 99.80p 98.00p 99.00p 244401
17/09/2021 98.40p 99.80p 97.80p 97.80p 272783
16/09/2021 99.20p 100.94p 98.23p 99.80p 1684336
15/09/2021 100.00p 102.25p 100.00p 100.50p 711056
14/09/2021 100.00p 101.00p 98.55p 100.50p 531347
13/09/2021 99.80p 102.50p 98.00p 100.00p 478104
10/09/2021 101.50p 104.50p 101.50p 104.50p 686980
09/09/2021 101.50p 103.00p 101.50p 101.50p 96447
08/09/2021 101.50p 103.50p 101.00p 102.00p 303163
07/09/2021 100.00p 104.01p 100.00p 101.50p 262212
06/09/2021 102.00p 103.92p 100.00p 100.00p 301712
03/09/2021 104.00p 105.50p 101.50p 101.50p 333486

*Close Price adjusted for both dividends and splits