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
18/02/2020 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
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

*Close Price adjusted for both dividends and splits