Gulf Investment Fund (GIF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gulf Investment Fund

Date Open High Low Close* Volume
08/08/2012 0.90p 0.91p 0.90p 0.91p 2775
07/08/2012 0.92p 0.92p 0.90p 0.91p 9914
06/08/2012 0.91p 0.91p 0.88p 0.91p 0
03/08/2012 0.91p 0.91p 0.88p 0.89p 933123
02/08/2012 0.90p 0.92p 0.90p 0.92p 14000
01/08/2012 0.88p 0.89p 0.88p 0.89p 288
31/07/2012 0.89p 0.90p 0.88p 0.89p 0
30/07/2012 0.89p 0.90p 0.88p 0.88p 2080
27/07/2012 0.87p 0.88p 0.87p 0.88p 0
26/07/2012 0.87p 0.88p 0.87p 0.88p 13522
25/07/2012 0.87p 0.88p 0.87p 0.88p 3000
24/07/2012 0.89p 0.89p 0.87p 0.89p 7541
23/07/2012 0.88p 0.89p 0.88p 0.89p 46700
20/07/2012 0.88p 0.89p 0.88p 0.89p 300000
19/07/2012 0.88p 0.89p 0.88p 0.88p 362902
18/07/2012 0.89p 0.89p 0.88p 0.89p 61800
17/07/2012 0.88p 0.88p 0.86p 0.88p 172105
16/07/2012 0.88p 0.88p 0.88p 0.88p 280000
13/07/2012 0.89p 0.89p 0.89p 0.89p 200000
12/07/2012 0.89p 0.89p 0.89p 0.89p 4000
11/07/2012 0.89p 0.89p 0.89p 0.89p 276722
10/07/2012 0.88p 0.89p 0.88p 0.89p 272548
09/07/2012 0.88p 0.89p 0.88p 0.89p 160183
06/07/2012 0.88p 0.89p 0.88p 0.89p 285568
05/07/2012 0.88p 0.88p 0.88p 0.88p 1518204
04/07/2012 0.88p 0.88p 0.88p 0.88p 18498
03/07/2012 0.88p 0.88p 0.87p 0.88p 515475
02/07/2012 0.88p 0.89p 0.88p 0.88p 226320
29/06/2012 0.88p 0.88p 0.88p 0.88p 0
28/06/2012 0.88p 0.88p 0.88p 0.88p 1373000
27/06/2012 0.88p 0.88p 0.88p 0.88p 450000
26/06/2012 0.87p 0.89p 0.87p 0.88p 10260
25/06/2012 0.87p 0.88p 0.87p 0.87p 650535
22/06/2012 0.87p 0.88p 0.87p 0.88p 82374
21/06/2012 0.87p 0.87p 0.87p 0.87p 10000
20/06/2012 0.87p 0.87p 0.87p 0.87p 7150
19/06/2012 0.87p 0.90p 0.87p 0.89p 0
18/06/2012 0.87p 0.90p 0.87p 0.88p 325
15/06/2012 0.88p 0.88p 0.88p 0.88p 265324
14/06/2012 0.87p 0.88p 0.87p 0.88p 28986
13/06/2012 0.89p 0.89p 0.88p 0.88p 16183
12/06/2012 0.88p 0.88p 0.88p 0.88p 61800
11/06/2012 0.89p 0.89p 0.89p 0.89p 2000
08/06/2012 0.89p 0.89p 0.88p 0.88p 10045
07/06/2012 0.89p 0.89p 0.87p 0.89p 8337
06/06/2012 0.89p 0.89p 0.87p 0.89p 17203
01/06/2012 0.88p 0.88p 0.87p 0.87p 239580
31/05/2012 0.88p 0.89p 0.88p 0.89p 160690
30/05/2012 0.88p 0.88p 0.87p 0.88p 71787
29/05/2012 0.88p 0.88p 0.79p 0.79p 34000
28/05/2012 0.90p 0.92p 0.89p 0.89p 0
25/05/2012 0.90p 0.92p 0.89p 0.89p 25238
24/05/2012 0.90p 0.90p 0.90p 0.90p 3947
23/05/2012 0.92p 0.93p 0.92p 0.92p 100128
22/05/2012 0.93p 0.94p 0.91p 0.94p 22668
21/05/2012 0.93p 0.93p 0.93p 0.93p 241
18/05/2012 0.92p 0.93p 0.92p 0.93p 0
17/05/2012 0.92p 0.93p 0.92p 0.93p 6730
16/05/2012 0.92p 0.93p 0.91p 0.93p 35652
15/05/2012 0.94p 0.94p 0.92p 0.93p 1911
14/05/2012 0.92p 0.93p 0.92p 0.92p 0
11/05/2012 0.92p 0.93p 0.92p 0.93p 35248
10/05/2012 0.92p 0.93p 0.92p 0.93p 0
09/05/2012 0.92p 0.93p 0.92p 0.92p 66500
08/05/2012 0.93p 0.94p 0.92p 0.93p 69128
04/05/2012 0.94p 0.94p 0.93p 0.93p 100000
03/05/2012 0.94p 0.94p 0.93p 0.94p 54364
02/05/2012 0.94p 0.94p 0.93p 0.94p 101000
01/05/2012 0.94p 0.94p 0.94p 0.94p 10250
30/04/2012 0.94p 0.94p 0.94p 0.94p 4042
27/04/2012 0.94p 0.94p 0.94p 0.94p 25762
26/04/2012 0.94p 0.94p 0.93p 0.93p 0
25/04/2012 0.94p 0.94p 0.93p 0.93p 12978
24/04/2012 0.93p 0.94p 0.93p 0.93p 4454
23/04/2012 0.93p 0.94p 0.93p 0.93p 100472
20/04/2012 0.94p 0.95p 0.94p 0.94p 155035
19/04/2012 0.94p 0.94p 0.94p 0.94p 2193570
18/04/2012 0.92p 0.94p 0.92p 0.93p 239417
17/04/2012 0.92p 0.92p 0.92p 0.92p 72800
16/04/2012 0.91p 0.92p 0.90p 0.92p 810674
13/04/2012 0.90p 0.92p 0.90p 0.90p 312132
12/04/2012 0.90p 0.90p 0.90p 0.90p 3954
11/04/2012 0.90p 0.90p 0.90p 0.90p 342358
10/04/2012 0.91p 0.91p 0.90p 0.90p 441235
05/04/2012 0.92p 0.92p 0.91p 0.91p 270200
04/04/2012 0.90p 0.92p 0.90p 0.92p 3058296
03/04/2012 0.88p 0.90p 0.87p 0.90p 270087
02/04/2012 0.90p 0.90p 0.89p 0.90p 33986
30/03/2012 0.89p 0.90p 0.89p 0.90p 81698
29/03/2012 0.90p 0.90p 0.89p 0.89p 82031
28/03/2012 0.90p 0.91p 0.90p 0.90p 110000
27/03/2012 0.90p 0.90p 0.90p 0.90p 297550
26/03/2012 0.90p 0.90p 0.90p 0.90p 101117
23/03/2012 0.92p 0.92p 0.91p 0.91p 3538
22/03/2012 0.90p 0.90p 0.90p 0.90p 47000
21/03/2012 0.90p 0.91p 0.90p 0.90p 184832
20/03/2012 0.90p 0.91p 0.90p 0.91p 1719000
19/03/2012 0.93p 0.93p 0.91p 0.92p 14800
16/03/2012 0.92p 0.93p 0.92p 0.93p 421435
15/03/2012 0.91p 0.92p 0.91p 0.92p 1750
14/03/2012 0.92p 0.92p 0.91p 0.91p 7932
13/03/2012 0.92p 0.92p 0.90p 0.92p 182193
12/03/2012 0.92p 0.92p 0.92p 0.92p 306745
09/03/2012 0.91p 0.91p 0.90p 0.91p 41812
08/03/2012 0.91p 0.91p 0.91p 0.91p 18400
07/03/2012 0.91p 0.91p 0.90p 0.90p 11092
06/03/2012 0.90p 0.92p 0.90p 0.91p 80985
05/03/2012 0.89p 0.92p 0.89p 0.90p 53410
02/03/2012 0.90p 0.91p 0.90p 0.91p 515951
01/03/2012 0.92p 0.92p 0.90p 0.91p 25745
29/02/2012 0.90p 0.92p 0.90p 0.92p 240475
28/02/2012 0.89p 0.89p 0.89p 0.89p 33000
27/02/2012 0.90p 0.91p 0.89p 0.91p 115278
24/02/2012 0.91p 0.91p 0.90p 0.90p 0
23/02/2012 0.91p 0.91p 0.90p 0.90p 1892
22/02/2012 0.90p 0.90p 0.90p 0.90p 43253
21/02/2012 0.90p 0.91p 0.90p 0.90p 24448
20/02/2012 0.91p 0.91p 0.90p 0.91p 11600
17/02/2012 0.90p 0.91p 0.89p 0.89p 0
16/02/2012 0.90p 0.91p 0.90p 0.91p 152661
15/02/2012 0.89p 0.90p 0.89p 0.89p 8582
14/02/2012 0.87p 0.90p 0.87p 0.90p 28556
13/02/2012 0.89p 0.90p 0.89p 0.90p 13063
10/02/2012 0.89p 0.90p 0.88p 0.89p 29689
09/02/2012 0.89p 0.90p 0.89p 0.89p 38188
08/02/2012 0.88p 0.90p 0.88p 0.90p 2251
07/02/2012 0.89p 0.89p 0.89p 0.89p 76806
06/02/2012 0.89p 0.90p 0.89p 0.89p 9985
03/02/2012 0.88p 0.90p 0.88p 0.89p 23217
02/02/2012 0.89p 0.89p 0.89p 0.89p 2367
01/02/2012 0.86p 0.89p 0.83p 0.89p 165346
31/01/2012 0.88p 0.89p 0.87p 0.89p 72876
30/01/2012 0.86p 0.88p 0.86p 0.88p 35125
27/01/2012 0.89p 0.89p 0.88p 0.89p 63892
26/01/2012 0.89p 0.89p 0.87p 0.88p 18631
25/01/2012 0.89p 0.89p 0.88p 0.88p 91497
24/01/2012 0.89p 0.89p 0.87p 0.88p 110428
23/01/2012 0.89p 0.89p 0.87p 0.89p 324181
20/01/2012 0.88p 0.88p 0.87p 0.87p 12181
19/01/2012 0.89p 0.89p 0.87p 0.88p 15221
18/01/2012 0.88p 0.88p 0.88p 0.88p 0
17/01/2012 0.88p 0.88p 0.88p 0.88p 23544
16/01/2012 0.89p 0.89p 0.87p 0.88p 29455
13/01/2012 0.89p 0.89p 0.89p 0.89p 33592
12/01/2012 0.90p 0.90p 0.88p 0.88p 0
11/01/2012 0.90p 0.90p 0.89p 0.89p 3500
10/01/2012 0.89p 0.90p 0.89p 0.89p 41244
09/01/2012 0.90p 0.90p 0.89p 0.89p 10519
06/01/2012 0.90p 0.90p 0.89p 0.89p 8669
05/01/2012 0.88p 0.90p 0.88p 0.89p 49589
04/01/2012 0.88p 0.89p 0.85p 0.89p 240274
03/01/2012 0.89p 0.89p 0.88p 0.88p 38896
30/12/2011 0.90p 0.90p 0.90p 0.90p 45955
29/12/2011 0.90p 0.90p 0.89p 0.89p 10000
28/12/2011 0.90p 0.90p 0.88p 0.88p 1154
23/12/2011 0.90p 0.90p 0.88p 0.90p 7317
22/12/2011 0.87p 0.90p 0.86p 0.89p 310998
21/12/2011 0.88p 0.89p 0.88p 0.88p 98884
20/12/2011 0.89p 0.89p 0.88p 0.88p 50000
19/12/2011 0.88p 0.89p 0.85p 0.89p 76233
16/12/2011 0.87p 0.88p 0.87p 0.88p 5607
15/12/2011 0.87p 0.89p 0.87p 0.87p 1000252
14/12/2011 0.87p 0.88p 0.87p 0.88p 0
13/12/2011 0.85p 0.88p 0.85p 0.88p 19725
12/12/2011 0.85p 0.89p 0.85p 0.88p 13750
09/12/2011 0.85p 0.88p 0.84p 0.88p 0
08/12/2011 0.85p 0.88p 0.84p 0.88p 0
07/12/2011 0.85p 0.88p 0.84p 0.88p 0
06/12/2011 0.85p 0.87p 0.84p 0.87p 81660
05/12/2011 0.89p 0.89p 0.88p 0.88p 6000
02/12/2011 0.87p 0.89p 0.86p 0.88p 38555
01/12/2011 0.86p 0.87p 0.86p 0.86p 0
30/11/2011 0.86p 0.87p 0.86p 0.86p 46831
29/11/2011 0.87p 0.87p 0.86p 0.86p 47716
28/11/2011 0.89p 0.89p 0.87p 0.87p 27543
25/11/2011 0.88p 0.88p 0.85p 0.85p 18255
24/11/2011 0.88p 0.89p 0.86p 0.87p 0
23/11/2011 0.88p 0.89p 0.86p 0.89p 44375
22/11/2011 0.87p 0.88p 0.86p 0.87p 15010
21/11/2011 0.90p 0.90p 0.88p 0.88p 16000
18/11/2011 0.86p 0.89p 0.86p 0.88p 182459
17/11/2011 0.84p 0.86p 0.84p 0.86p 15246
16/11/2011 0.86p 0.86p 0.86p 0.86p 29285
15/11/2011 0.86p 0.86p 0.86p 0.86p 14000
14/11/2011 0.86p 0.87p 0.86p 0.86p 169708
11/11/2011 0.86p 0.86p 0.86p 0.86p 25426
10/11/2011 0.86p 0.86p 0.85p 0.85p 9252
09/11/2011 0.86p 0.86p 0.86p 0.86p 485246
08/11/2011 0.86p 0.89p 0.85p 0.86p 144829
07/11/2011 0.86p 0.88p 0.86p 0.87p 187026
04/11/2011 0.89p 0.89p 0.87p 0.87p 31315
03/11/2011 0.88p 0.88p 0.86p 0.87p 11140
02/11/2011 0.87p 0.87p 0.86p 0.87p 50000
01/11/2011 0.85p 0.89p 0.85p 0.87p 40000
31/10/2011 0.89p 0.90p 0.88p 0.88p 57438
28/10/2011 0.90p 0.90p 0.89p 0.89p 116383
27/10/2011 0.89p 0.90p 0.88p 0.88p 500892
26/10/2011 0.88p 0.89p 0.87p 0.88p 1242064
25/10/2011 0.87p 0.89p 0.86p 0.89p 165664
24/10/2011 0.85p 0.87p 0.85p 0.87p 56186

*Close Price adjusted for both dividends and splits