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
24/05/2013 0.95p 0.96p 0.94p 0.96p 80481
23/05/2013 0.96p 0.96p 0.95p 0.96p 7719
22/05/2013 0.96p 0.96p 0.96p 0.96p 3000
21/05/2013 0.96p 0.96p 0.95p 0.96p 414293
20/05/2013 0.96p 0.96p 0.96p 0.96p 52406
17/05/2013 0.96p 0.96p 0.95p 0.95p 20297
16/05/2013 0.95p 0.96p 0.95p 0.96p 70871
15/05/2013 0.95p 0.95p 0.95p 0.95p 20525
14/05/2013 0.95p 0.95p 0.95p 0.95p 114241
13/05/2013 0.95p 0.95p 0.94p 0.95p 63591
10/05/2013 0.95p 0.95p 0.95p 0.95p 20000
09/05/2013 0.96p 0.96p 0.95p 0.95p 30892
08/05/2013 0.95p 0.96p 0.95p 0.95p 164689
07/05/2013 0.94p 0.95p 0.94p 0.95p 318936
03/05/2013 0.94p 0.94p 0.94p 0.94p 28742
02/05/2013 0.94p 0.95p 0.94p 0.95p 67050
01/05/2013 0.94p 0.94p 0.93p 0.94p 32500
30/04/2013 0.94p 0.94p 0.93p 0.93p 91307
29/04/2013 0.90p 0.94p 0.90p 0.93p 14317
26/04/2013 0.93p 0.94p 0.93p 0.93p 41100
25/04/2013 0.94p 0.94p 0.93p 0.94p 78080
24/04/2013 0.93p 0.93p 0.93p 0.93p 1596
23/04/2013 0.92p 0.95p 0.92p 0.94p 54792
22/04/2013 0.95p 0.95p 0.94p 0.94p 10000
19/04/2013 0.94p 0.94p 0.92p 0.94p 0
18/04/2013 0.94p 0.94p 0.92p 0.94p 56700
17/04/2013 0.94p 0.94p 0.92p 0.94p 0
16/04/2013 0.94p 0.94p 0.92p 0.94p 47355
15/04/2013 0.93p 0.94p 0.92p 0.92p 69087
12/04/2013 0.92p 0.94p 0.92p 0.94p 32129
11/04/2013 0.91p 0.95p 0.91p 0.95p 65604
10/04/2013 0.92p 0.94p 0.92p 0.94p 4622
09/04/2013 0.90p 0.93p 0.90p 0.93p 28648
08/04/2013 0.91p 0.93p 0.91p 0.91p 29689
05/04/2013 0.92p 0.92p 0.92p 0.92p 3127
04/04/2013 0.91p 0.93p 0.91p 0.92p 388353
03/04/2013 0.91p 0.92p 0.91p 0.92p 2000
02/04/2013 0.93p 0.93p 0.92p 0.92p 327
28/03/2013 0.92p 0.93p 0.91p 0.92p 18789
27/03/2013 0.92p 0.92p 0.90p 0.92p 5282092
26/03/2013 0.93p 0.93p 0.92p 0.92p 25974
25/03/2013 0.91p 0.92p 0.90p 0.90p 29545
22/03/2013 0.92p 0.92p 0.91p 0.91p 7577
21/03/2013 0.91p 0.92p 0.90p 0.91p 542796
20/03/2013 0.90p 0.92p 0.90p 0.91p 342707
19/03/2013 0.92p 0.92p 0.91p 0.91p 14183
18/03/2013 0.93p 0.93p 0.91p 0.91p 633565
15/03/2013 0.92p 0.92p 0.91p 0.91p 69418
14/03/2013 0.91p 0.92p 0.91p 0.92p 38207
13/03/2013 0.92p 0.92p 0.92p 0.92p 300000
12/03/2013 0.92p 0.92p 0.92p 0.92p 3919
11/03/2013 0.93p 0.93p 0.92p 0.92p 16000
08/03/2013 0.92p 0.92p 0.92p 0.92p 3000800
07/03/2013 0.93p 0.93p 0.93p 0.93p 95704
06/03/2013 0.93p 0.93p 0.93p 0.93p 33684
05/03/2013 0.92p 0.93p 0.91p 0.93p 75804
04/03/2013 0.93p 0.93p 0.93p 0.93p 1600
01/03/2013 0.93p 0.93p 0.92p 0.93p 1968
28/02/2013 0.93p 0.93p 0.91p 0.93p 50000
27/02/2013 0.93p 0.93p 0.92p 0.93p 11000
26/02/2013 0.92p 0.93p 0.92p 0.93p 5895
25/02/2013 0.93p 0.93p 0.93p 0.93p 30486
22/02/2013 0.93p 0.93p 0.92p 0.93p 15342
21/02/2013 0.93p 0.94p 0.93p 0.93p 119709
20/02/2013 0.93p 0.95p 0.93p 0.94p 17472
19/02/2013 0.92p 0.94p 0.92p 0.93p 49122
18/02/2013 0.93p 0.94p 0.92p 0.94p 31239
15/02/2013 0.92p 0.93p 0.92p 0.93p 9925
14/02/2013 0.92p 0.94p 0.92p 0.93p 426692
13/02/2013 0.92p 0.95p 0.90p 0.92p 440335
12/02/2013 0.95p 0.95p 0.93p 0.95p 22449
11/02/2013 0.95p 0.95p 0.95p 0.95p 11111
08/02/2013 0.96p 0.96p 0.94p 0.95p 29814
07/02/2013 0.93p 0.96p 0.93p 0.96p 101553
06/02/2013 0.93p 0.94p 0.92p 0.94p 40354
05/02/2013 0.94p 0.94p 0.90p 0.94p 117801
04/02/2013 0.94p 0.94p 0.93p 0.94p 16409
01/02/2013 0.93p 0.93p 0.93p 0.93p 11111
31/01/2013 0.93p 0.96p 0.91p 0.95p 176819
30/01/2013 0.95p 0.96p 0.94p 0.96p 44733
29/01/2013 0.96p 0.96p 0.94p 0.96p 97103
28/01/2013 0.96p 0.96p 0.94p 0.94p 1218
25/01/2013 0.95p 0.96p 0.94p 0.96p 48839
24/01/2013 0.95p 0.96p 0.93p 0.96p 42948
23/01/2013 0.94p 0.95p 0.94p 0.95p 35446
22/01/2013 0.94p 0.95p 0.94p 0.95p 11490
21/01/2013 0.93p 0.95p 0.91p 0.95p 23174
18/01/2013 0.92p 0.94p 0.92p 0.94p 12603
17/01/2013 0.93p 0.94p 0.93p 0.94p 117862
16/01/2013 0.93p 0.93p 0.92p 0.93p 35500
15/01/2013 0.92p 0.93p 0.90p 0.93p 110564
14/01/2013 0.94p 0.94p 0.89p 0.92p 132264
11/01/2013 0.92p 0.93p 0.92p 0.93p 22481
10/01/2013 0.90p 0.90p 0.89p 0.89p 7286
09/01/2013 0.90p 0.92p 0.90p 0.92p 4000
08/01/2013 0.94p 0.94p 0.92p 0.93p 48933
07/01/2013 0.92p 0.93p 0.90p 0.93p 92598
04/01/2013 0.93p 0.94p 0.92p 0.94p 27000
03/01/2013 0.91p 0.93p 0.91p 0.93p 81300
02/01/2013 0.91p 0.92p 0.91p 0.92p 97449
31/12/2012 0.92p 0.92p 0.91p 0.91p 699
28/12/2012 0.88p 0.92p 0.88p 0.92p 0
27/12/2012 0.88p 0.91p 0.88p 0.91p 53640
24/12/2012 0.91p 0.91p 0.90p 0.90p 1220
21/12/2012 0.90p 0.90p 0.89p 0.90p 130000
20/12/2012 0.90p 0.91p 0.90p 0.90p 434428
19/12/2012 0.89p 0.90p 0.88p 0.88p 0
18/12/2012 0.89p 0.90p 0.88p 0.88p 57385
17/12/2012 0.90p 0.90p 0.88p 0.89p 11396
14/12/2012 0.89p 0.89p 0.89p 0.89p 125000
13/12/2012 0.88p 0.90p 0.88p 0.89p 84707
12/12/2012 0.88p 0.88p 0.87p 0.88p 60000
11/12/2012 0.89p 0.90p 0.89p 0.90p 5000
10/12/2012 0.91p 1.02p 0.90p 0.90p 0
07/12/2012 0.91p 1.02p 0.90p 0.90p 41557180
06/12/2012 0.90p 0.90p 0.89p 0.90p 86427
05/12/2012 0.91p 0.91p 0.90p 0.90p 5323
04/12/2012 0.90p 0.90p 0.89p 0.89p 11393
03/12/2012 0.92p 0.92p 0.91p 0.91p 5519
30/11/2012 0.93p 0.93p 0.91p 0.91p 687
29/11/2012 0.92p 0.92p 0.91p 0.91p 20000
28/11/2012 0.93p 0.93p 0.91p 0.92p 0
27/11/2012 0.93p 0.93p 0.91p 0.91p 25436
26/11/2012 0.90p 0.92p 0.90p 0.90p 29216
23/11/2012 0.92p 0.92p 0.90p 0.91p 25704
22/11/2012 0.92p 0.93p 0.91p 0.91p 128326
21/11/2012 0.93p 0.93p 0.92p 0.92p 9328
20/11/2012 0.92p 0.93p 0.92p 0.93p 20000
19/11/2012 0.90p 0.93p 0.90p 0.92p 52299
16/11/2012 0.90p 0.92p 0.90p 0.92p 10000
15/11/2012 0.91p 0.94p 0.91p 0.92p 33486
14/11/2012 0.94p 0.94p 0.92p 0.92p 975
13/11/2012 0.92p 0.94p 0.92p 0.93p 0
12/11/2012 0.92p 0.94p 0.92p 0.94p 40653
09/11/2012 0.92p 0.94p 0.91p 0.93p 27779
08/11/2012 0.94p 0.94p 0.92p 0.94p 16645
07/11/2012 0.95p 0.95p 0.91p 0.91p 54552
06/11/2012 0.92p 0.93p 0.92p 0.93p 0
05/11/2012 0.92p 0.93p 0.92p 0.93p 5623
02/11/2012 0.93p 0.94p 0.93p 0.93p 6771
01/11/2012 0.91p 0.92p 0.91p 0.92p 17749
31/10/2012 0.91p 0.93p 0.91p 0.92p 29129
30/10/2012 0.93p 0.93p 0.93p 0.93p 5691
29/10/2012 0.91p 0.91p 0.91p 0.91p 1000
26/10/2012 0.91p 0.91p 0.91p 0.91p 4400
25/10/2012 0.90p 0.91p 0.90p 0.91p 0
24/10/2012 0.90p 0.91p 0.90p 0.91p 24000
23/10/2012 0.93p 0.93p 0.91p 0.91p 11881
22/10/2012 0.90p 0.91p 0.90p 0.91p 20000
19/10/2012 0.93p 0.93p 0.90p 0.90p 6367
18/10/2012 0.92p 0.92p 0.92p 0.92p 6800
17/10/2012 0.92p 0.93p 0.92p 0.92p 155000
16/10/2012 0.90p 0.92p 0.89p 0.91p 246657
15/10/2012 0.90p 0.91p 0.90p 0.91p 9000
12/10/2012 0.89p 0.91p 0.89p 0.91p 39644
11/10/2012 0.89p 0.90p 0.89p 0.89p 71740
10/10/2012 0.92p 0.92p 0.91p 0.91p 1724
09/10/2012 0.90p 0.91p 0.89p 0.91p 75000
08/10/2012 0.90p 0.90p 0.90p 0.90p 7843
05/10/2012 0.90p 0.92p 0.89p 0.91p 24231
04/10/2012 0.92p 0.92p 0.90p 0.91p 52623
03/10/2012 0.92p 0.93p 0.92p 0.92p 5039
02/10/2012 0.92p 0.92p 0.92p 0.92p 2000
01/10/2012 0.92p 0.92p 0.91p 0.92p 5666
28/09/2012 0.92p 0.92p 0.92p 0.92p 25813
27/09/2012 0.90p 0.92p 0.90p 0.92p 37000
26/09/2012 0.90p 0.91p 0.90p 0.91p 500
25/09/2012 0.91p 0.92p 0.91p 0.91p 0
24/09/2012 0.91p 0.92p 0.91p 0.92p 23167
21/09/2012 0.90p 0.92p 0.90p 0.92p 5145
20/09/2012 0.91p 0.92p 0.91p 0.92p 9225
19/09/2012 0.92p 0.92p 0.90p 0.92p 12559
18/09/2012 0.92p 0.92p 0.92p 0.92p 351
17/09/2012 0.92p 0.92p 0.92p 0.92p 21485
14/09/2012 0.91p 0.92p 0.91p 0.91p 15165
13/09/2012 0.91p 0.91p 0.91p 0.91p 13932
12/09/2012 0.90p 0.91p 0.90p 0.91p 27914
11/09/2012 0.89p 0.90p 0.89p 0.90p 9232
10/09/2012 0.89p 0.91p 0.89p 0.90p 13172
07/09/2012 0.89p 0.90p 0.89p 0.90p 0
06/09/2012 0.89p 0.90p 0.89p 0.90p 10830
05/09/2012 0.90p 0.90p 0.90p 0.90p 75000
04/09/2012 0.90p 0.90p 0.90p 0.90p 66775
03/09/2012 0.91p 0.91p 0.90p 0.90p 35
31/08/2012 0.90p 0.90p 0.89p 0.90p 35000
30/08/2012 0.92p 0.92p 0.89p 0.90p 11228
29/08/2012 0.90p 0.90p 0.89p 0.89p 28867
28/08/2012 0.89p 0.90p 0.89p 0.89p 78369
24/08/2012 0.90p 0.90p 0.90p 0.90p 112212
23/08/2012 0.92p 0.92p 0.91p 0.91p 347
22/08/2012 0.92p 0.92p 0.91p 0.91p 421
21/08/2012 0.92p 0.92p 0.91p 0.91p 0
20/08/2012 0.92p 0.92p 0.91p 0.91p 150
17/08/2012 0.92p 0.92p 0.91p 0.91p 3312
16/08/2012 0.90p 0.91p 0.90p 0.91p 1483
15/08/2012 0.93p 0.93p 0.91p 0.91p 1678
14/08/2012 0.90p 0.91p 0.90p 0.91p 652
13/08/2012 0.89p 0.91p 0.89p 0.91p 135
10/08/2012 0.90p 0.91p 0.90p 0.91p 0
09/08/2012 0.90p 0.91p 0.90p 0.91p 0

*Close Price adjusted for both dividends and splits