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
20/02/2018 0.92p 0.91p 0.91p 0.91p 0
19/02/2018 0.92p 0.92p 0.91p 0.91p 0
16/02/2018 0.92p 0.92p 0.92p 0.92p 370000
15/02/2018 0.88p 0.92p 0.90p 0.90p 0
14/02/2018 0.88p 0.92p 0.88p 0.92p 7665
13/02/2018 0.93p 0.92p 0.92p 0.92p 0
12/02/2018 0.93p 0.92p 0.91p 0.92p 0
09/02/2018 0.93p 0.93p 0.91p 0.91p 2498
08/02/2018 0.87p 0.90p 0.89p 0.90p 0
07/02/2018 0.87p 0.89p 0.87p 0.89p 7251
06/02/2018 0.87p 0.89p 0.86p 0.89p 5803
05/02/2018 0.89p 0.90p 0.89p 0.90p 16000
02/02/2018 0.90p 0.92p 0.90p 0.92p 1000
01/02/2018 0.94p 0.92p 0.92p 0.92p 0
31/01/2018 0.94p 0.92p 0.92p 0.92p 0
30/01/2018 0.94p 0.92p 0.92p 0.92p 0
29/01/2018 0.94p 0.93p 0.92p 0.92p 0
26/01/2018 0.94p 0.94p 0.91p 0.93p 4928
25/01/2018 0.90p 0.93p 0.92p 0.93p 0
24/01/2018 0.90p 0.93p 0.92p 0.92p 0
23/01/2018 0.90p 0.93p 0.92p 0.93p -3494
22/01/2018 0.90p 0.92p 0.90p 0.92p 40365
19/01/2018 0.90p 0.92p 0.92p 0.92p 0
18/01/2018 0.90p 0.92p 0.90p 0.92p 19074
17/01/2018 0.90p 0.92p 0.89p 0.92p 17679
16/01/2018 0.91p 0.91p 0.90p 0.91p 13500
15/01/2018 0.92p 0.93p 0.92p 0.93p 3000
12/01/2018 0.92p 0.94p 0.92p 0.93p 12731
11/01/2018 0.92p 0.92p 0.90p 0.90p 6000
10/01/2018 0.92p 0.92p 0.90p 0.90p 2
09/01/2018 0.88p 0.90p 0.88p 0.90p 586
08/01/2018 0.90p 0.90p 0.90p 0.90p 7470
05/01/2018 0.93p 0.90p 0.89p 0.90p 0
04/01/2018 0.93p 0.92p 0.89p 0.89p 0
03/01/2018 0.93p 0.93p 0.92p 0.92p 1424
02/01/2018 0.91p 0.92p 0.91p 0.92p 0
29/12/2017 0.91p 0.91p 0.91p 0.91p 0
28/12/2017 0.91p 0.93p 0.90p 0.91p 28060
27/12/2017 0.85p 0.91p 0.85p 0.89p 47200
22/12/2017 0.99p 0.87p 0.87p 0.87p 0
21/12/2017 0.99p 0.89p 0.87p 0.87p 30000
20/12/2017 0.99p 0.99p 0.89p 0.89p 10273471
19/12/2017 0.87p 0.89p 0.87p 0.89p 500
18/12/2017 0.88p 0.88p 0.87p 0.87p 10
15/12/2017 0.88p 0.88p 0.87p 0.87p 2226
14/12/2017 0.85p 0.87p 0.85p 0.87p 1200
13/12/2017 0.86p 0.86p 0.85p 0.85p 3000
12/12/2017 0.84p 0.86p 0.84p 0.86p 0
11/12/2017 0.84p 0.86p 0.84p 0.84p 0
08/12/2017 0.84p 0.86p 0.86p 0.86p 0
07/12/2017 0.84p 0.86p 0.84p 0.86p 0
06/12/2017 0.84p 0.84p 0.84p 0.84p 7025
05/12/2017 0.84p 0.87p 0.86p 0.87p 0
04/12/2017 0.84p 0.86p 0.84p 0.86p 11912
01/12/2017 0.84p 0.86p 0.84p 0.86p 0
30/11/2017 0.84p 0.84p 0.84p 0.84p 0
29/11/2017 0.84p 0.86p 0.84p 0.84p 0
28/11/2017 0.84p 0.86p 0.83p 0.86p 200473
27/11/2017 0.86p 0.85p 0.83p 0.85p 0
24/11/2017 0.86p 0.85p 0.83p 0.83p 0
23/11/2017 0.86p 0.85p 0.84p 0.85p 0
22/11/2017 0.86p 0.84p 0.83p 0.84p 77612
21/11/2017 0.86p 0.86p 0.82p 0.83p 18000
20/11/2017 0.86p 0.86p 0.86p 0.86p 304
17/11/2017 0.86p 0.86p 0.86p 0.86p 1136
16/11/2017 0.86p 0.86p 0.86p 0.86p 1136
15/11/2017 0.86p 0.86p 0.86p 0.86p 3590
14/11/2017 0.86p 0.86p 0.86p 0.86p 126576
13/11/2017 0.86p 0.92p 0.86p 0.89p 45877
10/11/2017 0.86p 0.88p 0.85p 0.88p 66528
09/11/2017 0.85p 0.86p 0.86p 0.86p 0
08/11/2017 0.85p 0.86p 0.85p 0.86p 0
07/11/2017 0.85p 0.85p 0.84p 0.85p 14761
06/11/2017 0.88p 0.93p 0.86p 0.86p 116792
03/11/2017 0.87p 0.87p 0.87p 0.87p 8955
02/11/2017 0.87p 0.90p 0.86p 0.87p 127931
01/11/2017 0.88p 0.90p 0.89p 0.90p 0
31/10/2017 0.88p 0.89p 0.88p 0.89p 0
30/10/2017 0.88p 0.88p 0.88p 0.88p 12362
27/10/2017 0.89p 0.90p 0.86p 0.88p 167356
26/10/2017 0.90p 0.90p 0.90p 0.90p 1089
25/10/2017 0.90p 0.90p 0.90p 0.90p 543
24/10/2017 0.90p 0.90p 0.90p 0.90p 3000
23/10/2017 0.90p 0.91p 0.90p 0.91p 1367
20/10/2017 0.91p 0.91p 0.90p 0.90p 923
19/10/2017 0.92p 0.91p 0.91p 0.91p 0
18/10/2017 0.92p 0.91p 0.91p 0.91p 2400
17/10/2017 0.92p 0.92p 0.91p 0.91p 1
16/10/2017 0.92p 0.92p 0.92p 0.92p 600000
13/10/2017 0.92p 0.91p 0.91p 0.91p 0
12/10/2017 0.92p 0.92p 0.91p 0.91p 0
11/10/2017 0.92p 0.92p 0.92p 0.92p 8600
10/10/2017 0.91p 0.91p 0.91p 0.91p 150000
09/10/2017 0.92p 0.91p 0.91p 0.91p 7325
06/10/2017 0.92p 0.92p 0.91p 0.91p 2000
05/10/2017 0.93p 0.92p 0.92p 0.92p 0
04/10/2017 0.93p 0.94p 0.92p 0.92p 0
03/10/2017 0.93p 0.94p 0.93p 0.94p 10000
02/10/2017 0.96p 0.96p 0.94p 0.94p 1842
29/09/2017 0.94p 0.94p 0.94p 0.94p 7500
28/09/2017 0.92p 0.94p 0.92p 0.94p 8060
27/09/2017 0.96p 0.96p 0.96p 0.96p 200
26/09/2017 0.90p 0.93p 0.90p 0.93p 141484
25/09/2017 0.88p 0.89p 0.89p 0.89p 2000
22/09/2017 0.88p 0.89p 0.88p 0.89p 1000
21/09/2017 0.90p 0.90p 0.89p 0.89p 5000
20/09/2017 0.89p 0.90p 0.89p 0.89p 24807
19/09/2017 0.90p 0.90p 0.90p 0.90p 0
18/09/2017 0.90p 0.90p 0.90p 0.90p 0
15/09/2017 0.90p 0.90p 0.90p 0.90p 1583
14/09/2017 0.90p 0.90p 0.90p 0.90p 100
13/09/2017 0.91p 0.91p 0.91p 0.91p 1100
12/09/2017 0.92p 0.92p 0.92p 0.92p 3000
11/09/2017 0.92p 0.93p 0.93p 0.93p 1100
08/09/2017 0.92p 0.94p 0.93p 0.93p 0
07/09/2017 0.92p 0.94p 0.93p 0.94p 0
06/09/2017 0.92p 0.94p 0.93p 0.93p 0
05/09/2017 0.92p 0.94p 0.92p 0.94p 3000
04/09/2017 0.92p 0.94p 0.94p 0.94p 0
01/09/2017 0.92p 0.94p 0.92p 0.94p 7000
31/08/2017 0.93p 0.94p 0.93p 0.94p 3000
30/08/2017 0.96p 0.96p 0.93p 0.93p 4000
29/08/2017 0.98p 0.95p 0.95p 0.95p 0
25/08/2017 0.98p 0.98p 0.95p 0.95p 10300
24/08/2017 0.96p 0.96p 0.96p 0.96p 1250
23/08/2017 0.96p 0.97p 0.96p 0.96p 0
22/08/2017 0.96p 0.99p 0.96p 0.97p 198345
21/08/2017 0.96p 0.97p 0.93p 0.97p 30731
18/08/2017 0.96p 0.97p 0.97p 0.97p 2697
17/08/2017 0.96p 0.98p 0.97p 0.97p 688
16/08/2017 0.96p 0.98p 0.96p 0.98p 19000
15/08/2017 0.96p 0.98p 0.96p 0.96p 0
14/08/2017 0.96p 0.98p 0.97p 0.98p 1497
11/08/2017 0.96p 0.98p 0.97p 0.97p 0
10/08/2017 0.96p 0.98p 0.98p 0.98p 100
09/08/2017 0.96p 0.98p 0.98p 0.98p 0
08/08/2017 0.96p 0.98p 0.96p 0.98p 8000
07/08/2017 0.98p 0.98p 0.96p 0.97p 853798
04/08/2017 0.98p 0.99p 0.98p 0.99p 50
03/08/2017 0.97p 0.98p 0.98p 0.98p 0
02/08/2017 0.97p 0.98p 0.97p 0.98p 200000
01/08/2017 1.01p 0.99p 0.98p 0.98p 1760
31/07/2017 1.01p 0.99p 0.99p 0.99p 10000
28/07/2017 1.01p 1.01p 0.99p 0.99p 100
27/07/2017 0.98p 0.98p 0.97p 0.98p 43000
26/07/2017 0.97p 0.99p 0.95p 0.99p 12382
25/07/2017 1.00p 1.00p 0.98p 0.98p 13
24/07/2017 0.98p 0.98p 0.98p 0.98p 0
21/07/2017 0.98p 0.98p 0.98p 0.98p 28594
20/07/2017 0.97p 0.98p 0.97p 0.98p 0
19/07/2017 0.97p 0.97p 0.94p 0.97p 148391
18/07/2017 0.94p 0.94p 0.93p 0.94p 13000
17/07/2017 0.91p 0.93p 0.92p 0.93p 3000
14/07/2017 0.91p 0.92p 0.92p 0.92p 3347
13/07/2017 0.91p 0.92p 0.91p 0.92p 1338
12/07/2017 0.91p 0.91p 0.89p 0.91p 179580
11/07/2017 0.89p 0.90p 0.89p 0.90p 73000
10/07/2017 0.87p 0.88p 0.87p 0.88p 950
07/07/2017 0.87p 0.87p 0.86p 0.86p 7462
06/07/2017 0.88p 0.88p 0.88p 0.88p 3132
05/07/2017 0.88p 0.88p 0.88p 0.88p 3000
04/07/2017 0.89p 0.89p 0.88p 0.88p 1404
03/07/2017 0.89p 0.89p 0.88p 0.89p 6000
30/06/2017 0.89p 0.90p 0.90p 0.90p 55000
29/06/2017 0.89p 0.90p 0.89p 0.90p 8951
28/06/2017 0.93p 0.91p 0.91p 0.91p 6371
27/06/2017 0.93p 0.93p 0.90p 0.91p 6055
26/06/2017 0.90p 0.91p 0.90p 0.91p 4155
23/06/2017 0.90p 0.92p 0.90p 0.90p 550
22/06/2017 0.91p 0.91p 0.89p 0.89p 6200
21/06/2017 0.90p 0.92p 0.90p 0.91p 12467
20/06/2017 0.93p 0.93p 0.90p 0.92p 12079
19/06/2017 0.94p 0.94p 0.93p 0.93p 3939
16/06/2017 0.94p 0.93p 0.93p 0.93p 0
15/06/2017 0.94p 0.94p 0.93p 0.93p 7738
14/06/2017 0.95p 0.95p 0.93p 0.93p 41681
13/06/2017 0.96p 0.96p 0.93p 0.95p 2097492
12/06/2017 1.01p 1.01p 0.96p 0.97p 51759
09/06/2017 1.00p 1.00p 0.96p 0.96p 13307
08/06/2017 0.95p 0.95p 0.93p 0.94p 555688
07/06/2017 0.94p 0.96p 0.93p 0.95p 53690
06/06/2017 0.94p 0.98p 0.93p 0.95p 133249
05/06/2017 0.98p 0.98p 0.92p 0.93p 63725
02/06/2017 1.02p 1.01p 1.01p 1.01p 0
01/06/2017 1.02p 1.01p 1.01p 1.01p 0
31/05/2017 1.02p 1.03p 1.01p 1.01p 53411
30/05/2017 1.04p 1.04p 1.03p 1.03p 2500
26/05/2017 1.02p 1.02p 1.02p 1.02p 37688
25/05/2017 1.03p 1.02p 1.02p 1.02p 0
24/05/2017 1.03p 1.03p 1.02p 1.02p 3456
23/05/2017 1.02p 1.03p 1.02p 1.03p 40133
22/05/2017 1.02p 1.03p 1.03p 1.03p 0
19/05/2017 1.02p 1.03p 1.02p 1.03p 10909
18/05/2017 1.07p 1.05p 1.04p 1.04p 0
17/05/2017 1.07p 1.05p 1.03p 1.05p 0
16/05/2017 1.07p 1.05p 1.03p 1.03p 0
15/05/2017 1.07p 1.05p 1.05p 1.05p 0
12/05/2017 1.07p 1.07p 1.03p 1.05p 1482
11/05/2017 1.02p 1.04p 1.02p 1.04p 0
10/05/2017 1.02p 1.03p 1.02p 1.02p 0

*Close Price adjusted for both dividends and splits