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
20/07/2018 101.50p 103.00p 101.50p 103.00p 1056301
19/07/2018 101.50p 102.50p 101.50p 102.25p 188253
18/07/2018 101.00p 102.00p 101.00p 101.50p 3323834
17/07/2018 101.00p 102.00p 101.00p 101.50p 97368
16/07/2018 101.00p 102.00p 101.00p 101.50p 215146
13/07/2018 101.50p 102.50p 101.00p 101.50p 91087
12/07/2018 101.00p 102.25p 100.50p 101.50p 285166
11/07/2018 102.50p 102.50p 100.50p 101.00p 1291601
10/07/2018 101.50p 102.50p 101.40p 101.50p 69378
09/07/2018 102.50p 102.50p 101.00p 101.00p 102609
06/07/2018 101.50p 102.76p 101.50p 101.50p 115308
05/07/2018 102.50p 103.00p 101.50p 102.25p 218771
04/07/2018 102.00p 102.70p 101.50p 102.50p 184063
03/07/2018 102.50p 103.00p 102.00p 103.00p 461092
02/07/2018 102.50p 103.33p 102.00p 102.00p 80442
29/06/2018 104.50p 104.50p 102.50p 102.50p 112997
28/06/2018 102.00p 104.00p 102.00p 102.50p 126967
27/06/2018 103.50p 103.50p 102.50p 102.50p 291230
26/06/2018 103.50p 103.50p 102.00p 102.00p 73987
25/06/2018 103.50p 103.50p 102.00p 102.50p 139283
22/06/2018 102.00p 103.50p 102.00p 103.50p 34980
21/06/2018 103.00p 104.00p 102.29p 103.00p 348251
20/06/2018 102.00p 103.54p 102.00p 103.50p 117154
19/06/2018 103.00p 103.00p 101.50p 103.00p 120911
18/06/2018 102.00p 103.50p 101.50p 103.00p 160814
15/06/2018 104.00p 104.00p 102.00p 103.50p 95321
14/06/2018 102.50p 104.00p 102.50p 102.50p 96071
13/06/2018 103.50p 103.50p 102.50p 103.50p 103773
12/06/2018 102.50p 104.00p 102.50p 103.50p 110773
11/06/2018 102.50p 104.50p 102.50p 102.50p 119768
08/06/2018 102.00p 104.00p 102.00p 104.00p 67914
07/06/2018 101.00p 104.00p 101.00p 103.50p 541235
06/06/2018 101.50p 103.00p 101.50p 102.50p 106247
05/06/2018 103.00p 103.00p 101.50p 102.25p 101438
04/06/2018 102.50p 102.61p 101.50p 101.50p 97975
01/06/2018 103.00p 103.00p 101.00p 101.00p 75422
31/05/2018 102.00p 103.00p 101.50p 101.50p 2515606
30/05/2018 102.50p 102.50p 101.00p 101.00p 757258
29/05/2018 102.00p 102.50p 101.01p 102.50p 223226
25/05/2018 101.20p 101.99p 101.00p 101.50p 73838
24/05/2018 101.00p 102.85p 101.00p 101.50p 596413
23/05/2018 101.50p 102.00p 101.08p 101.75p 227221
22/05/2018 101.00p 102.00p 100.85p 101.50p 154200
21/05/2018 102.00p 102.00p 101.00p 101.50p 193005
18/05/2018 101.00p 102.00p 100.50p 102.00p 217094
17/05/2018 101.50p 101.73p 100.50p 100.50p 375871
16/05/2018 101.50p 102.46p 101.00p 102.00p 62806
15/05/2018 102.00p 104.00p 101.35p 101.50p 302329
14/05/2018 102.50p 102.50p 101.50p 102.50p 103250
11/05/2018 102.00p 102.37p 101.50p 102.00p 70750
10/05/2018 102.52p 102.52p 102.00p 102.50p 80278
09/05/2018 102.50p 102.78p 102.00p 102.50p 102497
08/05/2018 103.00p 103.00p 102.00p 102.50p 144028
04/05/2018 102.00p 103.00p 102.00p 102.00p 130080
03/05/2018 104.00p 104.00p 101.50p 102.50p 155566
02/05/2018 106.00p 106.00p 104.20p 106.00p 46211
01/05/2018 105.50p 105.50p 104.00p 105.50p 150855
30/04/2018 104.00p 105.00p 103.50p 105.00p 219834
27/04/2018 104.00p 104.90p 103.50p 104.00p 118205
26/04/2018 103.00p 105.00p 103.00p 104.50p 177579
25/04/2018 103.50p 104.50p 103.21p 104.50p 290761
24/04/2018 104.50p 105.00p 103.00p 105.00p 226197
23/04/2018 103.00p 104.36p 103.00p 103.00p 89751
20/04/2018 103.50p 105.30p 103.00p 105.00p 156101
19/04/2018 104.50p 104.50p 103.00p 104.50p 206267
18/04/2018 103.00p 105.00p 102.50p 104.50p 217589
17/04/2018 104.00p 104.00p 102.00p 102.50p 135678
16/04/2018 103.50p 103.50p 102.37p 103.50p 63432
13/04/2018 104.00p 104.00p 101.50p 101.50p 113659
12/04/2018 103.00p 103.50p 101.50p 103.50p 77235
11/04/2018 102.50p 103.00p 101.01p 103.00p 130237
10/04/2018 102.00p 103.00p 100.50p 101.50p 322890
09/04/2018 100.50p 102.50p 100.50p 102.50p 357280
06/04/2018 102.50p 102.50p 100.50p 102.50p 195949
05/04/2018 101.00p 102.49p 101.00p 101.00p 69266
04/04/2018 102.50p 102.50p 100.51p 102.50p 93078
03/04/2018 102.50p 102.50p 100.50p 102.00p 206793
29/03/2018 100.50p 102.50p 100.50p 102.50p 232416
28/03/2018 101.00p 102.50p 100.06p 101.50p 414380
27/03/2018 101.00p 101.50p 100.00p 100.50p 1192083
26/03/2018 101.00p 101.00p 99.40p 101.00p 533218
23/03/2018 100.00p 101.00p 99.16p 100.00p 1272133
22/03/2018 100.50p 101.46p 100.00p 101.00p 152339
21/03/2018 100.50p 101.50p 100.00p 100.00p 36958
20/03/2018 101.50p 101.50p 100.00p 100.50p 124672
19/03/2018 100.00p 101.35p 100.00p 100.00p 100317
16/03/2018 100.50p 102.00p 100.14p 102.00p 124594
15/03/2018 99.20p 101.00p 99.20p 101.00p 730740
14/03/2018 100.50p 100.50p 99.00p 99.00p 265332
13/03/2018 99.20p 99.85p 98.80p 99.20p 202362
12/03/2018 100.00p 100.00p 98.80p 99.20p 92521
09/03/2018 98.40p 99.16p 98.40p 98.80p 97860
08/03/2018 99.60p 99.60p 98.60p 98.80p 99739
07/03/2018 99.00p 100.00p 98.32p 99.10p 437168
06/03/2018 100.50p 100.50p 98.40p 98.90p 168230
05/03/2018 99.80p 101.00p 99.00p 100.00p 133214
02/03/2018 101.00p 101.00p 99.60p 99.60p 27668
01/03/2018 101.00p 101.00p 100.00p 100.25p 250512
28/02/2018 100.00p 100.63p 100.00p 100.00p 115665
27/02/2018 101.00p 101.00p 100.00p 100.50p 328103
26/02/2018 101.00p 101.50p 100.00p 101.00p 88755
23/02/2018 102.00p 102.00p 100.45p 100.75p 62265
22/02/2018 101.50p 102.50p 100.50p 100.50p 122853
21/02/2018 101.00p 102.61p 101.00p 101.75p 67071
20/02/2018 102.50p 103.00p 101.00p 101.75p 109072
19/02/2018 102.50p 103.00p 101.50p 102.25p 71266
16/02/2018 102.00p 102.50p 101.00p 102.00p 168362
15/02/2018 102.00p 102.54p 101.00p 101.00p 148949
14/02/2018 101.50p 102.89p 101.31p 101.50p 54611
13/02/2018 102.00p 102.50p 101.50p 102.25p 60335
12/02/2018 102.00p 103.07p 102.00p 102.75p 57702
09/02/2018 102.50p 104.00p 102.39p 103.25p 39775
08/02/2018 103.00p 103.25p 102.50p 103.00p 125570
07/02/2018 102.00p 104.00p 101.50p 103.50p 399519
06/02/2018 101.50p 103.00p 101.00p 101.00p 118096
05/02/2018 104.00p 104.00p 102.50p 103.00p 108404
02/02/2018 104.50p 104.50p 102.00p 103.00p 91988
01/02/2018 102.50p 103.50p 102.50p 103.50p 55596
31/01/2018 103.00p 103.50p 102.00p 103.50p 168166
30/01/2018 102.00p 103.40p 102.00p 102.00p 11896
29/01/2018 103.50p 103.50p 102.00p 103.00p 76790
26/01/2018 102.50p 104.00p 102.00p 102.00p 385549
25/01/2018 103.00p 103.78p 102.20p 102.75p 159216
24/01/2018 104.50p 105.50p 103.50p 104.25p 152499
23/01/2018 104.50p 106.00p 103.50p 103.75p 875141
22/01/2018 104.50p 104.50p 103.50p 103.50p 78015
19/01/2018 104.50p 104.50p 103.50p 103.50p 77035
18/01/2018 103.50p 104.50p 103.50p 103.50p 68782
17/01/2018 103.50p 105.00p 103.00p 105.00p 91883
16/01/2018 105.50p 105.50p 103.50p 105.00p 73121
15/01/2018 105.50p 105.50p 104.00p 105.00p 76895
12/01/2018 104.50p 105.50p 104.00p 104.00p 80569
11/01/2018 103.61p 104.50p 103.61p 104.25p 45589
10/01/2018 103.50p 103.85p 103.50p 103.50p 35578
09/01/2018 103.61p 104.50p 103.61p 104.25p 40281
08/01/2018 104.00p 104.35p 103.00p 104.00p 77661
05/01/2018 104.50p 104.50p 103.11p 103.50p 67919
04/01/2018 104.00p 104.50p 103.00p 103.00p 124254
03/01/2018 103.50p 105.00p 103.00p 103.50p 134571
02/01/2018 103.00p 104.50p 103.00p 103.75p 139062
29/12/2017 104.00p 104.00p 103.25p 103.50p 35705
28/12/2017 103.75p 104.29p 103.50p 103.50p 20718
27/12/2017 105.75p 105.75p 103.50p 105.25p 18530
22/12/2017 105.25p 105.25p 103.75p 103.75p 63225
21/12/2017 105.25p 105.25p 103.50p 103.50p 34436
20/12/2017 106.00p 106.00p 103.50p 103.50p 25087
19/12/2017 103.50p 104.50p 103.50p 103.50p 27869
18/12/2017 103.75p 105.50p 103.50p 104.00p 118776
15/12/2017 103.50p 105.50p 103.50p 105.25p 105989
14/12/2017 103.50p 104.55p 103.25p 103.50p 44245
13/12/2017 103.75p 104.55p 103.50p 103.50p 25118
12/12/2017 104.25p 104.85p 103.50p 104.50p 56126
11/12/2017 103.50p 105.50p 103.50p 103.50p 495799
08/12/2017 103.75p 105.75p 103.50p 105.25p 89712
07/12/2017 105.25p 105.50p 103.75p 105.50p 11155
06/12/2017 103.75p 106.00p 103.75p 106.00p 5521
05/12/2017 103.75p 105.75p 103.75p 105.75p 10735
04/12/2017 105.75p 106.00p 103.75p 106.00p 63157
01/12/2017 105.25p 105.25p 103.67p 104.25p 26618
30/11/2017 103.50p 104.59p 103.50p 103.50p 18488
29/11/2017 105.00p 105.74p 103.50p 104.62p 66382
28/11/2017 105.00p 106.00p 105.00p 106.00p 73803
27/11/2017 105.25p 106.31p 105.00p 105.00p 34545
24/11/2017 107.25p 107.25p 105.00p 105.00p 31682
23/11/2017 105.75p 107.10p 105.50p 105.75p 28879
22/11/2017 106.25p 107.48p 105.50p 106.50p 57200
21/11/2017 107.50p 107.75p 105.75p 106.75p 95159
20/11/2017 106.50p 108.00p 105.50p 105.50p 27825
17/11/2017 106.75p 107.00p 105.50p 105.50p 55821
16/11/2017 107.25p 107.25p 105.50p 105.50p 123813
15/11/2017 107.50p 107.50p 105.50p 106.25p 136564
14/11/2017 105.75p 107.75p 105.50p 105.50p 115691
13/11/2017 108.00p 108.00p 105.50p 107.25p 111623
10/11/2017 107.50p 108.00p 106.14p 107.25p 139295
09/11/2017 107.50p 107.50p 106.75p 107.00p 101628
08/11/2017 106.50p 107.50p 105.00p 107.50p 115101
07/11/2017 106.50p 106.89p 104.50p 106.00p 165314
06/11/2017 106.50p 106.50p 104.50p 105.38p 176071
03/11/2017 106.50p 106.50p 105.15p 106.50p 82488
02/11/2017 106.50p 106.50p 105.75p 106.25p 179512
01/11/2017 106.00p 106.00p 105.50p 106.00p 74222
31/10/2017 104.50p 105.75p 103.93p 105.75p 157921
30/10/2017 105.75p 105.75p 104.00p 105.25p 180226
27/10/2017 105.75p 105.75p 104.68p 105.75p 50378
26/10/2017 105.75p 105.75p 104.25p 104.50p 111076
25/10/2017 106.50p 106.75p 105.00p 105.88p 191061
24/10/2017 106.50p 106.50p 105.25p 106.25p 203791
23/10/2017 106.75p 106.75p 105.70p 106.00p 71219
20/10/2017 106.25p 106.86p 105.75p 106.38p 167107
19/10/2017 106.50p 107.00p 105.50p 106.25p 64861
18/10/2017 106.25p 106.75p 105.89p 106.25p 69147
17/10/2017 106.00p 106.50p 105.75p 106.25p 107268
16/10/2017 105.50p 106.25p 105.50p 106.25p 108341
13/10/2017 106.50p 106.50p 105.50p 105.50p 153798
12/10/2017 106.25p 106.50p 105.75p 105.75p 56683
11/10/2017 105.75p 106.00p 105.75p 106.00p 75051
10/10/2017 106.00p 106.00p 105.00p 105.00p 20296
09/10/2017 106.00p 106.00p 106.00p 106.00p 7649
06/10/2017 105.75p 106.00p 105.75p 106.00p 15961
05/10/2017 105.75p 105.75p 104.50p 104.50p 12557

*Close Price adjusted for both dividends and splits