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
07/10/2015 1.27p 1.29p 1.24p 1.29p 18507
06/10/2015 1.29p 1.29p 1.24p 1.29p 16000
05/10/2015 1.24p 1.29p 1.24p 1.29p 27366
02/10/2015 1.27p 1.27p 1.22p 1.27p 15550
01/10/2015 1.25p 1.26p 1.25p 1.26p 27386
30/09/2015 1.25p 1.25p 1.19p 1.25p 14400
29/09/2015 1.25p 1.25p 1.19p 1.25p 13147
28/09/2015 1.25p 1.25p 1.25p 1.25p 12000
25/09/2015 1.23p 1.23p 1.23p 1.23p 5000
24/09/2015 1.24p 1.24p 1.24p 1.24p 20000
23/09/2015 1.25p 1.25p 1.25p 1.25p 12000
22/09/2015 1.23p 1.23p 1.21p 1.23p 25269
21/09/2015 1.22p 1.28p 1.22p 1.26p 1269
18/09/2015 1.25p 1.28p 1.25p 1.28p 17479
17/09/2015 1.23p 1.27p 1.22p 1.27p 43886
16/09/2015 1.24p 1.25p 1.23p 1.25p 135015
15/09/2015 1.20p 1.26p 1.20p 1.26p 30050
14/09/2015 1.23p 1.26p 1.23p 1.25p 250000
11/09/2015 1.26p 1.26p 1.22p 1.26p 15050
10/09/2015 1.26p 1.26p 1.26p 1.26p 10000
09/09/2015 1.24p 1.26p 1.24p 1.26p 379875
08/09/2015 1.22p 1.22p 1.21p 1.21p 5346
07/09/2015 1.21p 1.21p 1.18p 1.21p 99800
04/09/2015 1.21p 1.21p 1.19p 1.21p 32841
03/09/2015 1.22p 1.24p 1.21p 1.22p 66058
02/09/2015 1.22p 1.22p 1.22p 1.22p 21624
01/09/2015 1.23p 1.24p 1.22p 1.23p 20268
28/08/2015 1.24p 1.24p 1.24p 1.24p 12486
27/08/2015 1.17p 1.24p 1.17p 1.24p 88856
26/08/2015 1.16p 1.17p 1.14p 1.17p 22336
25/08/2015 1.12p 1.17p 1.12p 1.17p 42254
24/08/2015 1.14p 1.14p 1.09p 1.14p 13907
21/08/2015 1.15p 1.20p 1.15p 1.17p 82883
20/08/2015 1.20p 1.22p 1.18p 1.21p 68742
19/08/2015 1.23p 1.23p 1.21p 1.23p 39528
18/08/2015 1.23p 1.25p 1.23p 1.25p 10191
17/08/2015 1.25p 1.25p 1.23p 1.25p 41070
14/08/2015 1.25p 1.25p 1.25p 1.25p 1750
13/08/2015 1.26p 1.26p 1.26p 1.26p 15000
12/08/2015 1.25p 1.28p 1.24p 1.27p 25345
11/08/2015 1.28p 1.28p 1.25p 1.28p 5753
10/08/2015 1.27p 1.27p 1.27p 1.27p 10000
07/08/2015 1.28p 1.28p 1.25p 1.28p 36400
06/08/2015 1.28p 1.28p 1.25p 1.28p 37767
05/08/2015 1.26p 1.28p 1.26p 1.28p 4000
04/08/2015 1.27p 1.27p 1.26p 1.27p 126031
03/08/2015 1.28p 1.29p 1.28p 1.29p 15000
31/07/2015 1.29p 1.29p 1.26p 1.29p 24310
30/07/2015 1.29p 1.29p 1.27p 1.29p 12191
29/07/2015 1.29p 1.29p 1.28p 1.28p 42170
28/07/2015 1.29p 1.30p 1.25p 1.30p 49726
27/07/2015 1.30p 1.30p 1.27p 1.27p 0
24/07/2015 1.30p 1.30p 1.25p 1.30p 30138
23/07/2015 1.30p 1.30p 1.27p 1.28p 716
22/07/2015 1.30p 1.30p 1.26p 1.27p 10118
21/07/2015 1.29p 1.29p 1.28p 1.28p 100
20/07/2015 1.30p 1.28p 1.28p 1.28p 0
17/07/2015 1.30p 1.30p 1.28p 1.28p 0
16/07/2015 1.30p 1.30p 1.26p 1.30p 14300
15/07/2015 1.30p 1.30p 1.26p 1.30p 15079
14/07/2015 1.27p 1.27p 1.26p 1.26p 29509
13/07/2015 1.29p 1.26p 1.26p 1.26p 0
10/07/2015 1.29p 1.29p 1.25p 1.26p 12177
09/07/2015 1.26p 1.27p 1.23p 1.27p 40866
08/07/2015 1.26p 1.26p 1.26p 1.26p 11198
07/07/2015 1.24p 1.25p 1.24p 1.25p 2513
06/07/2015 1.24p 1.25p 1.24p 1.25p 56302
03/07/2015 1.26p 1.28p 1.26p 1.28p 25872
02/07/2015 1.29p 1.29p 1.29p 1.29p 15000
01/07/2015 1.27p 1.30p 1.26p 1.28p 292098
30/06/2015 1.27p 1.27p 1.26p 1.26p 216149
29/06/2015 1.22p 1.24p 1.22p 1.24p 21095
26/06/2015 1.26p 1.26p 1.26p 1.26p 7250
25/06/2015 1.25p 1.26p 1.25p 1.26p 685
24/06/2015 1.25p 1.26p 1.25p 1.25p 159128
23/06/2015 1.25p 1.26p 1.24p 1.26p 199071
22/06/2015 1.24p 1.26p 1.24p 1.26p 373179
19/06/2015 1.28p 1.28p 1.25p 1.25p 9213
18/06/2015 1.28p 1.28p 1.23p 1.28p 9737
17/06/2015 1.27p 1.27p 1.24p 1.26p 4647
16/06/2015 1.26p 1.26p 1.24p 1.26p 5500
15/06/2015 1.25p 1.27p 1.24p 1.27p 35594
12/06/2015 1.27p 1.27p 1.26p 1.26p 30678
11/06/2015 1.29p 1.29p 1.29p 1.29p 10000
10/06/2015 1.28p 1.29p 1.28p 1.28p 24047
09/06/2015 1.28p 1.28p 1.26p 1.26p 5804
08/06/2015 1.27p 1.27p 1.25p 1.25p 9482
05/06/2015 1.26p 1.26p 1.25p 1.26p 129046
04/06/2015 1.25p 1.25p 1.25p 1.25p 56407
03/06/2015 1.26p 1.27p 1.26p 1.26p 83260
02/06/2015 1.27p 1.28p 1.27p 1.27p 1653
01/06/2015 1.29p 1.32p 1.28p 1.28p 24580
29/05/2015 1.28p 1.28p 1.28p 1.28p 14777
28/05/2015 1.29p 1.29p 1.29p 1.29p 3414
27/05/2015 1.30p 1.30p 1.29p 1.29p 27262
26/05/2015 1.33p 1.33p 1.30p 1.30p 6040
22/05/2015 1.32p 1.31p 1.30p 1.31p 0
21/05/2015 1.32p 1.32p 1.30p 1.30p 48486
20/05/2015 1.32p 1.32p 1.30p 1.30p 5283
19/05/2015 1.31p 1.31p 1.31p 1.31p 68636
18/05/2015 1.30p 1.32p 1.30p 1.32p 0
15/05/2015 1.30p 1.30p 1.30p 1.30p 44408
14/05/2015 1.30p 1.32p 1.29p 1.32p 29134
13/05/2015 1.29p 1.30p 1.28p 1.30p 1825644
12/05/2015 1.29p 1.29p 1.28p 1.28p 38950
11/05/2015 1.30p 1.30p 1.29p 1.29p 4706
08/05/2015 1.30p 1.30p 1.28p 1.28p 45654
07/05/2015 1.30p 1.30p 1.27p 1.30p 31893
06/05/2015 1.29p 1.29p 1.27p 1.27p 219152
05/05/2015 1.29p 1.30p 1.29p 1.29p 3050
01/05/2015 1.30p 1.30p 1.29p 1.30p 22000
30/04/2015 1.30p 1.30p 1.30p 1.30p 85737
29/04/2015 1.30p 1.30p 1.28p 1.30p 37800
28/04/2015 1.30p 1.30p 1.28p 1.30p 21111
27/04/2015 1.27p 1.30p 1.27p 1.29p 4938
24/04/2015 1.30p 1.30p 1.30p 1.30p 11149
23/04/2015 1.30p 1.30p 1.27p 1.30p 31038
22/04/2015 1.28p 1.30p 1.28p 1.29p 27625
21/04/2015 1.27p 1.30p 1.27p 1.28p 11148
20/04/2015 1.30p 1.30p 1.27p 1.29p 11243
17/04/2015 1.29p 1.30p 1.29p 1.29p 0
16/04/2015 1.29p 1.30p 1.26p 1.30p 70850
15/04/2015 1.26p 1.29p 1.25p 1.29p 66509
14/04/2015 1.27p 1.28p 1.26p 1.28p 15112
13/04/2015 1.26p 1.30p 1.26p 1.26p 56005
10/04/2015 1.25p 1.27p 1.27p 1.27p 0
09/04/2015 1.25p 1.27p 1.25p 1.27p 0
08/04/2015 1.25p 1.29p 1.24p 1.25p 44044
07/04/2015 1.24p 1.26p 1.22p 1.24p 18818
02/04/2015 1.22p 1.24p 1.21p 1.24p 18091
01/04/2015 1.23p 1.24p 1.21p 1.22p 8000
31/03/2015 1.20p 1.24p 1.20p 1.24p 103663
30/03/2015 1.20p 1.21p 1.18p 1.20p 26514
27/03/2015 1.21p 1.21p 1.19p 1.20p 85431
26/03/2015 1.25p 1.25p 1.21p 1.24p 64263
25/03/2015 1.27p 1.27p 1.26p 1.26p 27333
24/03/2015 1.26p 1.28p 1.25p 1.25p 35776
23/03/2015 1.26p 1.29p 1.26p 1.29p 23857
20/03/2015 1.27p 1.28p 1.26p 1.28p 40303
19/03/2015 1.28p 1.29p 1.28p 1.28p 13267
18/03/2015 1.29p 1.29p 1.28p 1.29p 36000
17/03/2015 1.29p 1.30p 1.27p 1.29p 114782
16/03/2015 1.29p 1.30p 1.29p 1.29p 18265
13/03/2015 1.31p 1.31p 1.30p 1.30p 64113
12/03/2015 1.30p 1.30p 1.28p 1.30p 10882
11/03/2015 1.29p 1.30p 1.28p 1.30p 63395
10/03/2015 1.29p 1.32p 1.28p 1.32p 39527
09/03/2015 1.30p 1.30p 1.29p 1.29p 7801
06/03/2015 1.30p 1.30p 1.28p 1.30p 36634
05/03/2015 1.31p 1.31p 1.30p 1.31p 36654
04/03/2015 1.31p 1.31p 1.30p 1.30p 45278
03/03/2015 1.32p 1.32p 1.29p 1.31p 208989
02/03/2015 1.33p 1.33p 1.32p 1.32p 9359
27/02/2015 1.30p 1.32p 1.30p 1.31p 15215
26/02/2015 1.28p 1.31p 1.30p 1.31p 0
25/02/2015 1.28p 1.32p 1.28p 1.30p 11131
24/02/2015 1.28p 1.32p 1.28p 1.30p 569887
23/02/2015 1.31p 1.32p 1.29p 1.29p 15420
20/02/2015 1.29p 1.31p 1.29p 1.31p 8052
19/02/2015 1.30p 1.30p 1.29p 1.29p 255
18/02/2015 1.30p 1.30p 1.29p 1.29p 33705
17/02/2015 1.31p 1.32p 1.29p 1.29p 467480
16/02/2015 1.31p 1.32p 1.31p 1.31p 7928
13/02/2015 1.31p 1.32p 1.30p 1.31p 30990
12/02/2015 1.31p 1.31p 1.27p 1.29p 24016
11/02/2015 1.34p 1.34p 1.32p 1.32p 13964
10/02/2015 1.34p 1.34p 1.33p 1.33p 43653
09/02/2015 1.32p 1.35p 1.32p 1.33p 7266
06/02/2015 1.32p 1.35p 1.32p 1.33p 72339
05/02/2015 1.30p 1.32p 1.30p 1.32p 119700
04/02/2015 1.32p 1.32p 1.31p 1.32p 20374
03/02/2015 1.30p 1.32p 1.30p 1.32p 458815
02/02/2015 1.30p 1.30p 1.28p 1.29p 22993
30/01/2015 1.29p 1.32p 1.28p 1.30p 13296
29/01/2015 1.32p 1.32p 1.28p 1.30p 11262
28/01/2015 1.32p 1.32p 1.28p 1.30p 3203
27/01/2015 1.28p 1.30p 1.29p 1.29p 0
26/01/2015 1.28p 1.30p 1.28p 1.30p 18258
23/01/2015 1.29p 1.49p 1.29p 1.30p 15526093
22/01/2015 1.30p 1.31p 1.28p 1.29p 224470
21/01/2015 1.32p 1.32p 1.31p 1.31p 20600
20/01/2015 1.33p 1.33p 1.32p 1.32p 1142
19/01/2015 1.30p 1.32p 1.32p 1.32p 0
16/01/2015 1.30p 1.32p 1.30p 1.32p 10555
15/01/2015 1.33p 1.33p 1.32p 1.32p 2500
14/01/2015 1.33p 1.35p 1.31p 1.31p 27229
13/01/2015 1.35p 1.35p 1.33p 1.33p 143830
12/01/2015 1.36p 1.37p 1.35p 1.35p 19888
09/01/2015 1.35p 1.35p 1.33p 1.34p 44129
08/01/2015 1.35p 1.35p 1.33p 1.35p 51671
07/01/2015 1.33p 1.33p 1.33p 1.33p 4289
06/01/2015 1.33p 1.34p 1.33p 1.33p 0
05/01/2015 1.33p 1.37p 1.33p 1.34p 2568
02/01/2015 1.33p 1.37p 1.33p 1.34p 16444
31/12/2014 1.35p 1.35p 1.33p 1.35p 38136
30/12/2014 1.34p 1.35p 1.32p 1.32p 26806
29/12/2014 1.33p 1.34p 1.32p 1.32p 100486
24/12/2014 1.32p 1.32p 1.28p 1.30p 21232
23/12/2014 1.31p 1.32p 1.30p 1.30p 11639
22/12/2014 1.25p 1.29p 1.24p 1.29p 126743

*Close Price adjusted for both dividends and splits