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
21/10/2011 0.83p 0.84p 0.83p 0.84p 0
20/10/2011 0.83p 0.84p 0.83p 0.84p 3546
19/10/2011 0.85p 0.85p 0.84p 0.85p 0
18/10/2011 0.85p 0.85p 0.84p 0.84p 12600
17/10/2011 0.82p 0.85p 0.81p 0.83p 172911
14/10/2011 0.83p 0.86p 0.83p 0.86p 0
13/10/2011 0.83p 0.86p 0.83p 0.86p 0
12/10/2011 0.83p 0.84p 0.83p 0.84p 1850
11/10/2011 0.82p 0.86p 0.82p 0.86p 148978
10/10/2011 0.81p 0.85p 0.81p 0.85p 401184
07/10/2011 0.79p 0.81p 0.79p 0.80p 0
06/10/2011 0.79p 0.81p 0.79p 0.80p 45000
05/10/2011 0.81p 0.81p 0.80p 0.80p 16000
04/10/2011 0.81p 0.84p 0.80p 0.81p 550360
03/10/2011 0.84p 0.84p 0.83p 0.83p 60330
30/09/2011 0.85p 0.85p 0.85p 0.85p 13872
29/09/2011 0.85p 0.87p 0.85p 0.87p 0
28/09/2011 0.85p 0.87p 0.85p 0.87p 44000
27/09/2011 0.86p 0.86p 0.85p 0.85p 71000
26/09/2011 0.87p 0.87p 0.86p 0.87p 57500
23/09/2011 0.87p 0.88p 0.87p 0.87p 41470
22/09/2011 0.87p 0.87p 0.86p 0.87p 52000
21/09/2011 0.86p 0.90p 0.86p 0.87p 16910
20/09/2011 0.87p 0.88p 0.87p 0.88p 0
19/09/2011 0.87p 0.88p 0.87p 0.88p 1500000
16/09/2011 0.88p 0.88p 0.87p 0.88p 840000
15/09/2011 0.88p 0.88p 0.87p 0.88p 2468440
14/09/2011 0.88p 0.88p 0.88p 0.88p 50000
13/09/2011 0.86p 0.89p 0.86p 0.88p 27184
12/09/2011 0.90p 0.90p 0.88p 0.88p 27184
09/09/2011 0.90p 0.90p 0.88p 0.88p 37360
08/09/2011 0.86p 0.88p 0.86p 0.88p 242615
07/09/2011 0.85p 0.88p 0.85p 0.86p 670351
06/09/2011 0.84p 0.85p 0.84p 0.84p 19262
05/09/2011 0.83p 0.85p 0.83p 0.84p 0
02/09/2011 0.83p 0.85p 0.83p 0.85p 81769
01/09/2011 0.83p 0.83p 0.83p 0.83p 3471
31/08/2011 0.82p 0.86p 0.82p 0.86p 0
30/08/2011 0.82p 0.86p 0.82p 0.86p 5000
26/08/2011 0.81p 0.82p 0.81p 0.82p 31750
25/08/2011 0.83p 0.88p 0.80p 0.81p 76710
24/08/2011 0.82p 0.87p 0.82p 0.86p 0
23/08/2011 0.82p 0.87p 0.82p 0.86p 0
22/08/2011 0.82p 0.87p 0.82p 0.85p 66200
19/08/2011 0.82p 0.87p 0.82p 0.85p 7634
18/08/2011 0.85p 0.85p 0.85p 0.85p 1200
17/08/2011 0.83p 0.85p 0.82p 0.85p 5806342
16/08/2011 0.84p 0.85p 0.84p 0.85p 1925
15/08/2011 0.82p 0.83p 0.82p 0.83p 15000
12/08/2011 0.00p 0.82p 0.82p 0.82p 0
11/08/2011 0.00p 0.82p 0.82p 0.82p 0
10/08/2011 0.80p 0.82p 0.76p 0.82p 0
09/08/2011 0.80p 0.82p 0.76p 0.81p 103881
08/08/2011 0.88p 0.88p 0.86p 0.86p 3711
05/08/2011 0.84p 0.88p 0.84p 0.86p 424450
04/08/2011 0.88p 0.88p 0.84p 0.86p 130854
03/08/2011 0.85p 0.86p 0.85p 0.86p 60000
02/08/2011 0.90p 0.90p 0.88p 0.88p 11812
01/08/2011 0.85p 0.86p 0.85p 0.86p 280000
29/07/2011 0.85p 0.86p 0.85p 0.86p 490000
28/07/2011 0.88p 0.88p 0.86p 0.86p 11800
27/07/2011 0.88p 0.88p 0.87p 0.87p 4500
26/07/2011 0.87p 0.87p 0.87p 0.87p 21655
25/07/2011 0.87p 0.87p 0.87p 0.87p 7918
22/07/2011 0.88p 0.90p 0.88p 0.88p 116413
21/07/2011 0.88p 0.88p 0.87p 0.88p 315562
20/07/2011 0.88p 0.88p 0.87p 0.87p 17314
19/07/2011 0.88p 0.88p 0.87p 0.87p 50492
18/07/2011 0.88p 0.88p 0.87p 0.87p 77107
15/07/2011 0.86p 0.88p 0.86p 0.87p 100877
14/07/2011 0.88p 0.88p 0.86p 0.87p 30000
13/07/2011 0.86p 0.88p 0.86p 0.87p 32029
12/07/2011 0.86p 0.87p 0.86p 0.87p 6500
11/07/2011 0.87p 0.88p 0.87p 0.87p 0
08/07/2011 0.87p 0.88p 0.87p 0.87p 42524
07/07/2011 0.89p 0.89p 0.88p 0.88p 147866
06/07/2011 0.88p 0.89p 0.88p 0.89p 150000
05/07/2011 0.90p 0.90p 0.89p 0.89p 3000
04/07/2011 0.87p 0.89p 0.87p 0.89p 85000
01/07/2011 0.88p 0.88p 0.87p 0.87p 0
30/06/2011 0.88p 0.88p 0.87p 0.87p 20000
29/06/2011 0.87p 0.88p 0.87p 0.88p 0
28/06/2011 0.87p 0.88p 0.87p 0.88p 102000
27/06/2011 0.87p 0.89p 0.87p 0.88p 39503
24/06/2011 0.86p 0.89p 0.86p 0.87p 83400
23/06/2011 0.88p 0.89p 0.87p 0.87p 0
22/06/2011 0.88p 0.89p 0.88p 0.88p 60151
21/06/2011 0.88p 0.89p 0.87p 0.89p 145098
20/06/2011 0.88p 0.88p 0.88p 0.88p 42508
17/06/2011 0.87p 0.87p 0.87p 0.87p 2173
16/06/2011 0.86p 0.88p 0.86p 0.87p 16621
15/06/2011 0.86p 0.86p 0.86p 0.86p 46957
14/06/2011 0.86p 0.87p 0.86p 0.87p 193062
13/06/2011 0.86p 0.87p 0.86p 0.87p 18345
10/06/2011 0.87p 0.87p 0.85p 0.86p 288210
09/06/2011 0.85p 0.87p 0.85p 0.86p 230000
08/06/2011 0.85p 0.86p 0.85p 0.86p 111500
07/06/2011 0.83p 0.85p 0.83p 0.84p 1383751
06/06/2011 0.85p 0.85p 0.85p 0.85p 0
03/06/2011 0.85p 0.85p 0.85p 0.85p 8378
02/06/2011 0.87p 0.87p 0.86p 0.86p 15750
01/06/2011 0.88p 0.88p 0.86p 0.86p 105032
31/05/2011 0.90p 0.90p 0.88p 0.89p 21948
27/05/2011 0.90p 0.90p 0.90p 0.90p 10500
26/05/2011 0.90p 0.90p 0.90p 0.90p 2700
25/05/2011 0.90p 0.91p 0.90p 0.90p 71708
24/05/2011 0.91p 0.91p 0.90p 0.90p 86750
23/05/2011 0.92p 0.92p 0.90p 0.91p 217622
20/05/2011 0.92p 0.92p 0.91p 0.91p 3428
19/05/2011 0.90p 0.92p 0.90p 0.92p 0
18/05/2011 0.90p 0.91p 0.90p 0.91p 7000
17/05/2011 0.91p 0.92p 0.90p 0.91p 38500
16/05/2011 0.90p 0.92p 0.90p 0.92p 19015
13/05/2011 0.92p 0.92p 0.90p 0.91p 52000
12/05/2011 0.89p 0.91p 0.89p 0.91p 47000
11/05/2011 0.90p 0.90p 0.87p 0.90p 292473
10/05/2011 0.88p 0.90p 0.87p 0.88p 1772628
09/05/2011 0.88p 0.89p 0.88p 0.89p 60000
06/05/2011 0.90p 0.92p 0.88p 0.89p 113281
05/05/2011 0.90p 0.92p 0.89p 0.90p 193237
04/05/2011 0.93p 0.93p 0.92p 0.92p 50000
03/05/2011 0.90p 0.94p 0.90p 0.93p 133010
28/04/2011 0.93p 0.94p 0.93p 0.93p 159500
27/04/2011 0.90p 0.92p 0.90p 0.92p 22000
26/04/2011 0.90p 0.93p 0.90p 0.92p 292900
21/04/2011 0.90p 0.90p 0.90p 0.90p 18500
20/04/2011 0.90p 0.90p 0.89p 0.90p 8058850
19/04/2011 0.90p 0.90p 0.89p 0.89p 39600
18/04/2011 0.88p 0.89p 0.88p 0.89p 1627
15/04/2011 0.89p 0.89p 0.89p 0.89p 5800
14/04/2011 0.88p 0.89p 0.88p 0.89p 353941
13/04/2011 0.88p 0.88p 0.88p 0.88p 3005000
12/04/2011 0.87p 0.89p 0.87p 0.89p 20000
11/04/2011 0.89p 0.89p 0.88p 0.89p 2050000
08/04/2011 0.88p 0.88p 0.87p 0.88p 2028000
07/04/2011 0.87p 0.88p 0.87p 0.88p 58500
06/04/2011 0.89p 0.89p 0.87p 0.88p 26500
05/04/2011 0.90p 0.90p 0.89p 0.89p 25000
04/04/2011 0.89p 0.91p 0.89p 0.91p 15000
01/04/2011 0.93p 0.93p 0.90p 0.91p 0
31/03/2011 0.93p 0.93p 0.90p 0.91p 40000
30/03/2011 0.92p 0.92p 0.92p 0.92p 50000
29/03/2011 0.91p 0.91p 0.89p 0.91p 140000
28/03/2011 0.89p 0.91p 0.89p 0.90p 0
25/03/2011 0.89p 0.91p 0.89p 0.91p 0
24/03/2011 0.89p 0.91p 0.89p 0.91p 7000
23/03/2011 0.90p 0.90p 0.90p 0.90p 6000
22/03/2011 0.88p 0.88p 0.88p 0.88p 0
21/03/2011 0.88p 0.88p 0.88p 0.88p 0
18/03/2011 0.88p 0.88p 0.88p 0.88p 8350
17/03/2011 0.84p 0.88p 0.84p 0.85p 72672
16/03/2011 0.83p 0.85p 0.83p 0.85p 460000
15/03/2011 0.84p 0.86p 0.83p 0.84p 358290
14/03/2011 0.83p 0.88p 0.83p 0.88p 563534
11/03/2011 0.83p 0.84p 0.82p 0.84p 105600
10/03/2011 0.84p 0.84p 0.83p 0.83p 36500
09/03/2011 0.87p 0.87p 0.85p 0.85p 105400
08/03/2011 0.84p 0.85p 0.83p 0.84p 122330
07/03/2011 0.84p 0.84p 0.82p 0.83p 18670
04/03/2011 0.83p 0.85p 0.81p 0.83p 33500
03/03/2011 0.81p 0.82p 0.80p 0.82p 120005
02/03/2011 0.83p 0.83p 0.82p 0.82p 38000
01/03/2011 0.86p 0.86p 0.85p 0.86p 0
28/02/2011 0.86p 0.86p 0.85p 0.85p 3500
25/02/2011 0.86p 0.86p 0.85p 0.85p 8700
24/02/2011 0.85p 0.85p 0.85p 0.85p 9500
23/02/2011 0.82p 0.85p 0.82p 0.84p 482851
22/02/2011 0.84p 0.86p 0.79p 0.83p 344000
21/02/2011 0.86p 0.89p 0.85p 0.86p 40050
18/02/2011 0.88p 0.88p 0.85p 0.88p 122000
17/02/2011 0.91p 0.91p 0.88p 0.89p 35410
16/02/2011 0.93p 0.93p 0.92p 0.93p 0
15/02/2011 0.88p 0.94p 0.88p 0.92p 153117
14/02/2011 0.87p 0.88p 0.87p 0.88p 0
11/02/2011 0.87p 0.88p 0.87p 0.88p 185500
10/02/2011 0.90p 0.90p 0.87p 0.87p 64825
09/02/2011 0.89p 0.89p 0.88p 0.88p 15000
08/02/2011 0.89p 0.89p 0.89p 0.89p 8611
07/02/2011 0.89p 0.89p 0.89p 0.89p 5000
04/02/2011 0.92p 0.92p 0.89p 0.89p 75000
03/02/2011 0.92p 0.92p 0.90p 0.90p 37178
02/02/2011 0.92p 0.92p 0.91p 0.91p 200000
01/02/2011 0.90p 0.92p 0.90p 0.90p 305130
31/01/2011 0.91p 0.94p 0.86p 0.88p 70126
28/01/2011 0.97p 0.97p 0.92p 0.93p 142974
27/01/2011 0.97p 0.97p 0.95p 0.95p 53526
26/01/2011 0.96p 0.96p 0.96p 0.96p 19600
25/01/2011 1.00p 1.00p 0.96p 0.97p 146780
24/01/2011 0.96p 0.96p 0.94p 0.96p 63100
21/01/2011 0.96p 0.97p 0.96p 0.96p 30000
20/01/2011 0.98p 0.98p 0.96p 0.96p 38693
19/01/2011 0.98p 0.98p 0.97p 0.97p 231000
18/01/2011 0.98p 0.98p 0.97p 0.97p 71927
17/01/2011 0.98p 0.98p 0.95p 0.96p 38200
14/01/2011 0.98p 0.98p 0.96p 0.96p 2202930
13/01/2011 0.95p 0.98p 0.95p 0.97p 445830
12/01/2011 0.94p 0.97p 0.94p 0.94p 394970
11/01/2011 0.92p 0.93p 0.92p 0.93p 203389
10/01/2011 0.90p 0.92p 0.90p 0.92p 26595
07/01/2011 0.93p 0.93p 0.92p 0.92p 56611

*Close Price adjusted for both dividends and splits