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
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
14/11/2018 105.50p 107.00p 105.00p 106.50p 358835
13/11/2018 105.50p 107.02p 105.00p 106.00p 107837
12/11/2018 106.00p 107.00p 105.00p 106.25p 109861
09/11/2018 105.00p 106.82p 105.00p 105.50p 83226
08/11/2018 106.00p 106.00p 105.00p 105.00p 396032
07/11/2018 104.50p 106.00p 104.50p 105.75p 181214
06/11/2018 105.00p 106.00p 105.00p 105.50p 155045
05/11/2018 105.50p 106.00p 104.00p 105.75p 99537
02/11/2018 106.00p 106.00p 104.50p 105.50p 165570
01/11/2018 104.00p 105.50p 103.50p 104.00p 166336
31/10/2018 104.50p 105.96p 104.00p 104.00p 171391
30/10/2018 104.50p 105.68p 104.50p 105.25p 42158
29/10/2018 106.00p 106.00p 104.50p 106.00p 193387
26/10/2018 106.00p 106.00p 104.50p 105.00p 409446
25/10/2018 104.00p 105.00p 104.00p 104.75p 85497
24/10/2018 105.00p 105.00p 104.00p 104.00p 189712
23/10/2018 105.00p 106.00p 104.00p 105.25p 85510
22/10/2018 105.00p 106.11p 104.00p 105.50p 266401
19/10/2018 105.50p 106.00p 104.00p 106.00p 172261
18/10/2018 105.00p 105.00p 104.50p 105.00p 439066
17/10/2018 105.00p 106.40p 105.00p 105.50p 454593
16/10/2018 105.50p 107.00p 105.00p 107.00p 92765
15/10/2018 105.50p 107.00p 105.50p 107.00p 429653
12/10/2018 105.50p 107.00p 105.50p 107.00p 58547
11/10/2018 106.00p 106.20p 105.50p 106.00p 1453604
10/10/2018 105.50p 107.00p 105.50p 105.50p 182356
09/10/2018 106.00p 107.50p 105.50p 106.75p 218634
08/10/2018 106.50p 107.83p 106.00p 106.75p 199579
05/10/2018 107.00p 108.00p 107.00p 108.00p 525474
04/10/2018 107.00p 109.00p 107.00p 107.50p 148714
03/10/2018 107.50p 108.33p 107.38p 108.00p 49138
02/10/2018 108.50p 108.50p 107.00p 107.50p 199797
01/10/2018 108.00p 108.50p 107.00p 107.50p 75611
28/09/2018 108.00p 108.00p 107.00p 107.50p 586292
27/09/2018 107.50p 108.00p 106.50p 107.00p 194989
26/09/2018 106.50p 107.39p 106.00p 106.00p 76736
25/09/2018 106.00p 107.50p 106.00p 107.50p 230130
24/09/2018 107.50p 107.50p 106.36p 106.50p 375484
21/09/2018 106.00p 108.00p 105.58p 108.00p 772909
20/09/2018 105.50p 107.00p 105.50p 106.00p 123572
19/09/2018 106.00p 106.34p 105.50p 106.00p 130637
18/09/2018 107.00p 107.28p 105.50p 105.50p 357216
17/09/2018 106.00p 107.00p 105.00p 107.00p 143858
14/09/2018 105.00p 106.25p 105.00p 105.50p 181230
13/09/2018 107.00p 107.00p 105.00p 105.00p 334295
12/09/2018 105.50p 107.00p 105.00p 107.00p 132547
11/09/2018 105.50p 107.00p 105.44p 107.00p 289503
10/09/2018 105.50p 106.98p 105.02p 106.25p 29274
07/09/2018 105.00p 107.50p 104.50p 107.50p 278045
06/09/2018 106.00p 106.00p 104.67p 106.00p 382864
05/09/2018 104.50p 105.96p 104.50p 105.00p 144543
04/09/2018 105.00p 105.50p 104.00p 105.50p 86297
03/09/2018 105.50p 105.50p 104.53p 105.50p 51853
31/08/2018 105.00p 105.00p 103.70p 104.00p 182637
30/08/2018 105.00p 105.00p 103.50p 104.00p 190992
29/08/2018 105.50p 105.50p 104.00p 105.50p 146938
28/08/2018 104.00p 105.50p 104.00p 104.00p 125390
24/08/2018 105.50p 105.50p 103.65p 105.00p 233704
23/08/2018 103.50p 103.87p 103.50p 103.50p 16876
22/08/2018 104.50p 105.00p 103.50p 104.00p 206922
21/08/2018 103.50p 104.45p 103.50p 103.50p 46648
20/08/2018 103.50p 104.50p 103.00p 104.00p 376777
17/08/2018 103.50p 104.00p 102.70p 103.75p 87379
16/08/2018 103.00p 104.02p 102.50p 102.50p 249083
15/08/2018 103.00p 104.00p 103.00p 103.00p 119201
14/08/2018 103.50p 103.61p 103.00p 103.00p 84292
13/08/2018 103.50p 103.50p 103.00p 103.25p 69719
10/08/2018 103.00p 103.50p 103.00p 103.25p 85767
09/08/2018 103.30p 103.50p 103.15p 103.25p 51029
08/08/2018 103.00p 103.50p 103.00p 103.00p 82856
07/08/2018 103.00p 103.50p 102.50p 102.50p 178386
06/08/2018 103.00p 103.50p 102.00p 102.00p 633234
03/08/2018 103.00p 103.00p 101.50p 102.00p 221739
02/08/2018 102.00p 103.00p 100.50p 102.00p 1052866
01/08/2018 103.50p 104.00p 102.00p 104.00p 1300994
31/07/2018 103.50p 103.50p 102.00p 103.00p 349387
30/07/2018 103.00p 103.00p 102.24p 103.00p 165493
27/07/2018 103.50p 103.50p 102.00p 103.50p 972302
26/07/2018 102.50p 103.50p 102.00p 103.00p 82955
25/07/2018 103.50p 104.00p 102.50p 102.50p 352024
24/07/2018 103.00p 103.40p 102.50p 103.00p 103425
23/07/2018 103.50p 104.00p 102.50p 103.00p 500613

*Close Price adjusted for both dividends and splits