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
06/01/2011 0.93p 0.93p 0.92p 0.93p 56389
05/01/2011 0.90p 0.93p 0.89p 0.92p 418500
04/01/2011 0.91p 0.92p 0.90p 0.91p 52499
31/12/2010 0.91p 0.92p 0.91p 0.91p 4000
30/12/2010 0.91p 0.91p 0.91p 0.91p 0
29/12/2010 0.91p 0.91p 0.91p 0.91p 0
24/12/2010 0.91p 0.91p 0.91p 0.91p 0
23/12/2010 0.91p 0.91p 0.91p 0.91p 0
22/12/2010 0.91p 0.92p 0.91p 0.91p 8350
21/12/2010 0.92p 0.92p 0.91p 0.91p 115000
20/12/2010 0.90p 0.92p 0.90p 0.90p 97350
17/12/2010 0.91p 0.91p 0.90p 0.90p 19000
16/12/2010 0.90p 0.90p 0.90p 0.90p 200
15/12/2010 0.91p 0.92p 0.90p 0.90p 449621
14/12/2010 0.89p 0.89p 0.89p 0.89p 113500
13/12/2010 0.88p 0.88p 0.88p 0.88p 14381
10/12/2010 0.88p 0.89p 0.87p 0.88p 84619
09/12/2010 0.89p 0.89p 0.88p 0.88p 23167
08/12/2010 0.88p 0.89p 0.88p 0.88p 331640
07/12/2010 0.87p 0.88p 0.87p 0.87p 72704
06/12/2010 0.87p 0.88p 0.85p 0.86p 428993
03/12/2010 0.85p 0.87p 0.85p 0.86p 2965400
02/12/2010 0.83p 0.85p 0.83p 0.85p 1652598
01/12/2010 0.80p 0.81p 0.80p 0.81p 4400
30/11/2010 0.81p 0.81p 0.81p 0.81p 0
29/11/2010 0.81p 0.81p 0.81p 0.81p 0
26/11/2010 0.81p 0.81p 0.80p 0.81p 2000
25/11/2010 0.81p 0.81p 0.80p 0.81p 20260
24/11/2010 0.81p 0.81p 0.81p 0.81p 0
23/11/2010 0.82p 0.82p 0.81p 0.81p 77700
22/11/2010 0.82p 0.82p 0.81p 0.81p 270000
19/11/2010 0.81p 0.81p 0.81p 0.81p 0
18/11/2010 0.81p 0.81p 0.81p 0.81p 0
17/11/2010 0.80p 0.81p 0.80p 0.81p 115000
16/11/2010 0.79p 0.79p 0.79p 0.79p 189289
15/11/2010 0.78p 0.78p 0.78p 0.78p 20000
12/11/2010 0.79p 0.79p 0.78p 0.78p 0
11/11/2010 0.78p 0.79p 0.78p 0.79p 0
10/11/2010 0.78p 0.78p 0.76p 0.78p 6500
09/11/2010 0.78p 0.78p 0.78p 0.78p 0
08/11/2010 0.77p 0.78p 0.77p 0.78p 0
05/11/2010 0.76p 0.77p 0.76p 0.77p 0
04/11/2010 0.76p 0.76p 0.76p 0.76p 40000
03/11/2010 0.75p 0.75p 0.75p 0.75p 20000
02/11/2010 0.75p 0.76p 0.74p 0.76p 10000
01/11/2010 0.75p 0.75p 0.75p 0.75p 0
29/10/2010 0.74p 0.75p 0.74p 0.75p 39586
28/10/2010 0.75p 0.75p 0.74p 0.74p 168277
27/10/2010 0.75p 0.75p 0.75p 0.75p 6254
26/10/2010 0.78p 0.78p 0.75p 0.77p 579000
25/10/2010 0.80p 0.80p 0.80p 0.80p 0
22/10/2010 0.81p 0.81p 0.77p 0.80p 218778
21/10/2010 0.81p 0.81p 0.81p 0.81p 0
20/10/2010 0.81p 0.81p 0.81p 0.81p 0
19/10/2010 0.80p 0.81p 0.80p 0.81p 107346
18/10/2010 0.82p 0.82p 0.82p 0.82p 0
15/10/2010 0.82p 0.82p 0.80p 0.82p 5000
14/10/2010 0.82p 0.82p 0.82p 0.82p 0
13/10/2010 0.82p 0.82p 0.81p 0.82p 200000
12/10/2010 0.82p 0.83p 0.82p 0.82p 463000
11/10/2010 0.79p 0.80p 0.79p 0.80p 0
08/10/2010 0.78p 0.79p 0.77p 0.79p 3350000
07/10/2010 0.79p 0.79p 0.75p 0.78p 126500
06/10/2010 0.79p 0.80p 0.79p 0.80p 0
05/10/2010 0.79p 0.79p 0.79p 0.79p 0
04/10/2010 0.80p 0.80p 0.77p 0.79p 6817500
01/10/2010 0.80p 0.80p 0.80p 0.80p 0
30/09/2010 0.80p 0.80p 0.78p 0.80p 1300000
29/09/2010 0.80p 0.80p 0.80p 0.80p 287100
28/09/2010 0.79p 0.80p 0.79p 0.80p 0
27/09/2010 0.80p 0.80p 0.79p 0.79p 0
24/09/2010 0.79p 0.80p 0.79p 0.80p 27500
23/09/2010 0.80p 0.80p 0.80p 0.80p 0
22/09/2010 0.79p 0.80p 0.79p 0.80p 0
21/09/2010 0.78p 0.79p 0.78p 0.79p 0
20/09/2010 0.78p 0.78p 0.77p 0.78p 90000
17/09/2010 0.78p 0.79p 0.78p 0.78p 10000
16/09/2010 0.78p 0.78p 0.78p 0.78p 0
15/09/2010 0.79p 0.80p 0.77p 0.78p 82400
14/09/2010 0.76p 0.78p 0.76p 0.76p 1360
13/09/2010 0.76p 0.76p 0.76p 0.76p 0
10/09/2010 0.76p 0.76p 0.73p 0.76p 5952
09/09/2010 0.75p 0.76p 0.75p 0.76p 21946
08/09/2010 0.75p 0.76p 0.75p 0.76p 0
07/09/2010 0.76p 0.76p 0.75p 0.75p 0
06/09/2010 0.76p 0.76p 0.76p 0.76p 0
03/09/2010 0.76p 0.76p 0.76p 0.76p 50000
02/09/2010 0.75p 0.75p 0.74p 0.75p 70000
01/09/2010 0.72p 0.74p 0.72p 0.74p 0
31/08/2010 0.70p 0.72p 0.70p 0.72p 26600
27/08/2010 0.73p 0.73p 0.73p 0.73p 0
26/08/2010 0.72p 0.73p 0.72p 0.73p 22382
25/08/2010 0.71p 0.72p 0.71p 0.72p 0
24/08/2010 0.74p 0.74p 0.71p 0.71p 0
23/08/2010 0.73p 0.74p 0.73p 0.74p 38500
20/08/2010 0.71p 0.71p 0.71p 0.71p 0
19/08/2010 0.71p 0.71p 0.71p 0.71p 0
18/08/2010 0.70p 0.71p 0.70p 0.71p 0
17/08/2010 0.70p 0.70p 0.70p 0.70p 0
16/08/2010 0.68p 0.70p 0.68p 0.70p 15000
13/08/2010 0.70p 0.70p 0.70p 0.70p 0
12/08/2010 0.71p 0.71p 0.70p 0.70p 0
11/08/2010 0.71p 0.71p 0.71p 0.71p 0
10/08/2010 0.70p 0.71p 0.70p 0.71p 0
09/08/2010 0.70p 0.70p 0.70p 0.70p 0
06/08/2010 0.70p 0.70p 0.70p 0.70p 6252000
05/08/2010 0.70p 0.70p 0.69p 0.70p 4030000
04/08/2010 0.69p 0.69p 0.69p 0.69p 10000
03/08/2010 0.69p 0.69p 0.69p 0.69p 15800
02/08/2010 0.69p 0.69p 0.68p 0.69p 4200
30/07/2010 0.68p 0.69p 0.68p 0.69p 874000
29/07/2010 0.67p 0.69p 0.67p 0.69p 44802
28/07/2010 0.69p 0.69p 0.69p 0.69p 0
27/07/2010 0.69p 0.69p 0.69p 0.69p 0
26/07/2010 0.70p 0.70p 0.69p 0.69p 0
23/07/2010 0.70p 0.70p 0.70p 0.70p 0
22/07/2010 0.70p 0.70p 0.70p 0.70p 0
21/07/2010 0.69p 0.70p 0.69p 0.70p 0
20/07/2010 0.69p 0.69p 0.67p 0.69p 10734
19/07/2010 0.69p 0.69p 0.69p 0.69p 0
16/07/2010 0.69p 0.69p 0.69p 0.69p 0
15/07/2010 0.69p 0.69p 0.69p 0.69p 0
14/07/2010 0.69p 0.69p 0.69p 0.69p 0
13/07/2010 0.69p 0.69p 0.69p 0.69p 0
12/07/2010 0.69p 0.69p 0.69p 0.69p 0
09/07/2010 0.69p 0.69p 0.69p 0.69p 0
08/07/2010 0.68p 0.69p 0.68p 0.69p 379208
07/07/2010 0.69p 0.69p 0.69p 0.69p 0
06/07/2010 0.68p 0.69p 0.68p 0.69p 80000
05/07/2010 0.68p 0.69p 0.66p 0.69p 12500
02/07/2010 0.69p 0.70p 0.68p 0.70p 10000
01/07/2010 0.70p 0.70p 0.69p 0.69p 0
30/06/2010 0.70p 0.70p 0.70p 0.70p 0
29/06/2010 0.68p 0.70p 0.68p 0.70p 5000
28/06/2010 0.70p 0.71p 0.70p 0.71p 0
25/06/2010 0.70p 0.70p 0.70p 0.70p 0
24/06/2010 0.70p 0.70p 0.69p 0.70p 3000000
23/06/2010 0.70p 0.70p 0.70p 0.70p 0
22/06/2010 0.70p 0.70p 0.70p 0.70p 0
21/06/2010 0.70p 0.70p 0.70p 0.70p 0
18/06/2010 0.70p 0.70p 0.69p 0.70p 2000000
17/06/2010 0.70p 0.70p 0.70p 0.70p 0
16/06/2010 0.68p 0.70p 0.68p 0.70p 82500
15/06/2010 0.70p 0.70p 0.69p 0.70p 165000
14/06/2010 0.70p 0.70p 0.70p 0.70p 1465000
11/06/2010 0.68p 0.69p 0.68p 0.69p 10000
10/06/2010 0.68p 0.69p 0.68p 0.69p 0
09/06/2010 0.67p 0.68p 0.67p 0.68p 0
08/06/2010 0.69p 0.69p 0.67p 0.67p 1000000
07/06/2010 0.69p 0.69p 0.69p 0.69p 0
04/06/2010 0.68p 0.69p 0.67p 0.69p 500000
03/06/2010 0.67p 0.69p 0.67p 0.69p 0
02/06/2010 0.68p 0.68p 0.67p 0.67p 0
01/06/2010 0.69p 0.69p 0.68p 0.68p 0
28/05/2010 0.68p 0.69p 0.68p 0.69p 0
27/05/2010 0.66p 0.68p 0.66p 0.68p 6500
26/05/2010 0.69p 0.69p 0.69p 0.69p 0
25/05/2010 0.71p 0.71p 0.69p 0.69p 19500
24/05/2010 0.73p 0.73p 0.73p 0.73p 0
21/05/2010 0.73p 0.73p 0.73p 0.73p 0
20/05/2010 0.74p 0.74p 0.73p 0.73p 0
19/05/2010 0.74p 0.74p 0.74p 0.74p 0
18/05/2010 0.74p 0.74p 0.74p 0.74p 0
17/05/2010 0.73p 0.74p 0.73p 0.74p 9700
14/05/2010 0.75p 0.75p 0.74p 0.74p 0
13/05/2010 0.74p 0.75p 0.74p 0.75p 300000
12/05/2010 0.74p 0.74p 0.73p 0.74p 95000
11/05/2010 0.74p 0.74p 0.73p 0.73p 0
10/05/2010 0.74p 0.74p 0.74p 0.74p 0
07/05/2010 0.76p 0.76p 0.74p 0.74p 0
06/05/2010 0.78p 0.78p 0.75p 0.76p 80500
05/05/2010 0.75p 0.76p 0.74p 0.76p 90500
04/05/2010 0.76p 0.76p 0.76p 0.76p 50000
30/04/2010 0.76p 0.76p 0.76p 0.76p 0
29/04/2010 0.75p 0.76p 0.75p 0.76p 0
28/04/2010 0.76p 0.76p 0.75p 0.75p 0
27/04/2010 0.76p 0.76p 0.76p 0.76p 0
26/04/2010 0.75p 0.76p 0.75p 0.76p 0
23/04/2010 0.75p 0.75p 0.74p 0.75p 1000072
22/04/2010 0.75p 0.75p 0.75p 0.75p 0
21/04/2010 0.75p 0.75p 0.74p 0.75p 65000
20/04/2010 0.76p 0.76p 0.75p 0.75p 0
19/04/2010 0.76p 0.76p 0.76p 0.76p 0
16/04/2010 0.76p 0.76p 0.76p 0.76p 0
15/04/2010 0.76p 0.76p 0.76p 0.76p 0
14/04/2010 0.75p 0.76p 0.75p 0.76p 15000
13/04/2010 0.76p 0.76p 0.75p 0.76p 40000
12/04/2010 0.75p 0.76p 0.75p 0.76p 948934
09/04/2010 0.76p 0.76p 0.73p 0.75p 40540
08/04/2010 0.76p 0.76p 0.76p 0.76p 20000
07/04/2010 0.75p 0.75p 0.75p 0.75p 0
06/04/2010 0.74p 0.75p 0.74p 0.75p 439033
01/04/2010 0.74p 0.75p 0.73p 0.73p 95079
31/03/2010 0.74p 0.74p 0.73p 0.73p 101000
30/03/2010 0.74p 0.74p 0.73p 0.73p 100075
29/03/2010 0.73p 0.73p 0.71p 0.73p 10000
26/03/2010 0.74p 0.74p 0.71p 0.73p 564192
25/03/2010 0.70p 0.70p 0.70p 0.70p 0
24/03/2010 0.70p 0.70p 0.70p 0.70p 49215
23/03/2010 0.69p 0.69p 0.69p 0.69p 0

*Close Price adjusted for both dividends and splits