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
22/03/2010 0.70p 0.70p 0.69p 0.69p 13485
19/03/2010 0.69p 0.69p 0.69p 0.69p 0
18/03/2010 0.69p 0.69p 0.69p 0.69p 0
17/03/2010 0.69p 0.69p 0.63p 0.69p 417910
16/03/2010 0.69p 0.69p 0.69p 0.69p 0
15/03/2010 0.68p 0.69p 0.66p 0.69p 23000
12/03/2010 0.69p 0.69p 0.69p 0.69p 0
11/03/2010 0.68p 0.69p 0.68p 0.69p 30000
10/03/2010 0.68p 0.69p 0.68p 0.69p 0
09/03/2010 0.68p 0.68p 0.66p 0.68p 8000
08/03/2010 0.70p 0.70p 0.65p 0.69p 3000
05/03/2010 0.69p 0.70p 0.66p 0.70p 16000
04/03/2010 0.69p 0.69p 0.69p 0.69p 0
03/03/2010 0.68p 0.69p 0.68p 0.69p 8835
02/03/2010 0.69p 0.69p 0.68p 0.68p 10000
01/03/2010 0.65p 0.68p 0.65p 0.68p 2000
26/02/2010 0.66p 0.66p 0.65p 0.65p 0
25/02/2010 0.65p 0.66p 0.65p 0.66p 0
24/02/2010 0.64p 0.65p 0.64p 0.65p 0
23/02/2010 0.67p 0.67p 0.64p 0.64p 96500
22/02/2010 0.66p 0.67p 0.66p 0.67p 35000
19/02/2010 0.66p 0.66p 0.66p 0.66p 0
18/02/2010 0.66p 0.66p 0.66p 0.66p 10000
17/02/2010 0.64p 0.67p 0.64p 0.67p 60000
16/02/2010 0.64p 0.64p 0.64p 0.64p 0
15/02/2010 0.63p 0.65p 0.63p 0.64p 10000
12/02/2010 0.63p 0.63p 0.63p 0.63p 0
11/02/2010 0.65p 0.65p 0.63p 0.63p 105000
10/02/2010 0.67p 0.67p 0.66p 0.67p 50000
09/02/2010 0.67p 0.67p 0.67p 0.67p 40000
08/02/2010 0.68p 0.68p 0.67p 0.67p 40000
05/02/2010 0.68p 0.68p 0.68p 0.68p 0
04/02/2010 0.68p 0.68p 0.68p 0.68p 20000
03/02/2010 0.68p 0.68p 0.68p 0.68p 0
02/02/2010 0.68p 0.68p 0.68p 0.68p 0
01/02/2010 0.69p 0.69p 0.64p 0.68p 42840
29/01/2010 0.68p 0.69p 0.68p 0.69p 0
28/01/2010 0.68p 0.68p 0.68p 0.68p 13000
27/01/2010 0.71p 0.71p 0.71p 0.71p 0
26/01/2010 0.70p 0.71p 0.70p 0.71p 6500
25/01/2010 0.71p 0.71p 0.71p 0.71p 0
22/01/2010 0.73p 0.73p 0.71p 0.71p 0
21/01/2010 0.70p 0.73p 0.70p 0.73p 24000
20/01/2010 0.72p 0.73p 0.72p 0.73p 16000
19/01/2010 0.70p 0.71p 0.70p 0.71p 24500
18/01/2010 0.73p 0.73p 0.72p 0.72p 243600
15/01/2010 0.74p 0.74p 0.72p 0.73p 26000
14/01/2010 0.71p 0.74p 0.71p 0.74p 0
13/01/2010 0.72p 0.72p 0.71p 0.71p 470000
12/01/2010 0.73p 0.74p 0.73p 0.74p 0
11/01/2010 0.72p 0.73p 0.72p 0.73p 0
08/01/2010 0.72p 0.72p 0.72p 0.72p 0
07/01/2010 0.72p 0.72p 0.72p 0.72p 0
06/01/2010 0.73p 0.73p 0.72p 0.72p 0
05/01/2010 0.73p 0.73p 0.73p 0.73p 0
04/01/2010 0.74p 0.75p 0.71p 0.73p 21435
31/12/2009 0.74p 0.74p 0.74p 0.74p 60000
30/12/2009 0.74p 0.74p 0.74p 0.74p 100000
29/12/2009 0.74p 0.74p 0.74p 0.74p 70000
24/12/2009 0.74p 0.74p 0.73p 0.74p 19000
23/12/2009 0.75p 0.75p 0.74p 0.75p 189477
22/12/2009 0.74p 0.74p 0.74p 0.74p 10000
21/12/2009 0.72p 0.73p 0.70p 0.73p 12898
18/12/2009 0.69p 0.71p 0.69p 0.71p 799999
17/12/2009 0.68p 0.69p 0.66p 0.69p 295000
16/12/2009 0.69p 0.69p 0.69p 0.69p 0
15/12/2009 0.68p 0.69p 0.68p 0.69p 222800
14/12/2009 0.69p 0.69p 0.69p 0.69p 0
11/12/2009 0.69p 0.69p 0.69p 0.69p 0
10/12/2009 0.69p 0.69p 0.69p 0.69p 0
09/12/2009 0.70p 0.70p 0.66p 0.69p 90000
08/12/2009 0.69p 0.70p 0.69p 0.70p 0
07/12/2009 0.69p 0.69p 0.69p 0.69p 0
04/12/2009 0.68p 0.69p 0.68p 0.69p 0
03/12/2009 0.68p 0.68p 0.68p 0.68p 0
02/12/2009 0.66p 0.70p 0.66p 0.68p 92078
01/12/2009 0.68p 0.68p 0.68p 0.68p 0
30/11/2009 0.68p 0.68p 0.65p 0.68p 4750
27/11/2009 0.66p 0.68p 0.66p 0.68p 360700
26/11/2009 0.68p 0.68p 0.66p 0.68p 136167
25/11/2009 0.70p 0.70p 0.69p 0.69p 0
24/11/2009 0.67p 0.70p 0.66p 0.70p 196800
23/11/2009 0.69p 0.70p 0.69p 0.70p 0
20/11/2009 0.70p 0.70p 0.69p 0.69p 5952
19/11/2009 0.69p 0.69p 0.69p 0.69p 0
18/11/2009 0.68p 0.70p 0.66p 0.69p 174500
17/11/2009 0.71p 0.72p 0.70p 0.72p 32500
16/11/2009 0.70p 0.73p 0.70p 0.73p 0
13/11/2009 0.70p 0.70p 0.70p 0.70p 18537
12/11/2009 0.71p 0.72p 0.71p 0.72p 6857
11/11/2009 0.71p 0.71p 0.71p 0.71p 0
10/11/2009 0.70p 0.70p 0.70p 0.71p 33000
09/11/2009 0.69p 0.69p 0.69p 0.69p 0
06/11/2009 0.69p 0.69p 0.69p 0.69p 643
05/11/2009 0.69p 0.69p 0.69p 0.69p 0
04/11/2009 0.70p 0.70p 0.69p 0.69p 41290
03/11/2009 0.69p 0.69p 0.69p 0.69p 11904
02/11/2009 0.70p 0.70p 0.67p 0.69p 91898
30/10/2009 0.72p 0.73p 0.71p 0.71p 115813
29/10/2009 0.79p 0.79p 0.70p 0.73p 1073702
28/10/2009 0.76p 0.76p 0.76p 0.76p 522750
27/10/2009 0.73p 0.76p 0.73p 0.76p 200690
26/10/2009 0.79p 0.80p 0.77p 0.77p 85750
23/10/2009 0.79p 0.79p 0.73p 0.76p 39503
22/10/2009 0.76p 0.76p 0.73p 0.74p 11500
21/10/2009 0.72p 0.74p 0.72p 0.74p 5026
20/10/2009 0.73p 0.73p 0.72p 0.72p 0
19/10/2009 0.73p 0.73p 0.73p 0.73p 0
16/10/2009 0.73p 0.73p 0.73p 0.73p 0
15/10/2009 0.72p 0.73p 0.72p 0.73p 520000
14/10/2009 0.72p 0.72p 0.72p 0.72p 0
13/10/2009 0.72p 0.72p 0.72p 0.72p 50000
12/10/2009 0.72p 0.72p 0.72p 0.72p 0
09/10/2009 0.72p 0.72p 0.72p 0.72p 9273
08/10/2009 0.72p 0.72p 0.72p 0.72p 0
07/10/2009 0.72p 0.72p 0.72p 0.72p 0
06/10/2009 0.70p 0.72p 0.70p 0.72p 71500
05/10/2009 0.72p 0.72p 0.72p 0.72p 0
02/10/2009 0.70p 0.72p 0.70p 0.72p 83789
01/10/2009 0.71p 0.72p 0.71p 0.72p 0
30/09/2009 0.70p 0.71p 0.70p 0.71p 3030000
29/09/2009 0.70p 0.71p 0.70p 0.71p 2500
28/09/2009 0.71p 0.71p 0.71p 0.71p 0
25/09/2009 0.71p 0.71p 0.71p 0.71p 0
24/09/2009 0.70p 0.71p 0.70p 0.71p 1740
23/09/2009 0.71p 0.71p 0.71p 0.71p 350000
22/09/2009 0.71p 0.71p 0.71p 0.71p 310000
21/09/2009 0.70p 0.71p 0.70p 0.71p 25000

*Close Price adjusted for both dividends and splits