GCP Asset Backed Income Fund Limited (GABI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GCP Asset Backed Income Fund Limited

Date Open High Low Close* Volume
14/11/2018 105.50p 107.00p 105.00p 106.50p 358835
13/11/2018 105.50p 107.02p 105.00p 106.00p 107837
12/11/2018 106.00p 107.00p 105.00p 106.25p 109861
09/11/2018 105.00p 106.82p 105.00p 105.50p 83226
08/11/2018 106.00p 106.00p 105.00p 105.00p 396032
07/11/2018 104.50p 106.00p 104.50p 105.75p 181214
06/11/2018 105.00p 106.00p 105.00p 105.50p 155045
05/11/2018 105.50p 106.00p 104.00p 105.75p 99537
02/11/2018 106.00p 106.00p 104.50p 105.50p 165570
01/11/2018 104.00p 105.50p 103.50p 104.00p 166336
31/10/2018 104.50p 105.96p 104.00p 104.00p 171391
30/10/2018 104.50p 105.68p 104.50p 105.25p 42158
29/10/2018 106.00p 106.00p 104.50p 106.00p 193387
26/10/2018 106.00p 106.00p 104.50p 105.00p 409446
25/10/2018 104.00p 105.00p 104.00p 104.75p 85497
24/10/2018 105.00p 105.00p 104.00p 104.00p 189712
23/10/2018 105.00p 106.00p 104.00p 105.25p 85510
22/10/2018 105.00p 106.11p 104.00p 105.50p 266401
19/10/2018 105.50p 106.00p 104.00p 106.00p 172261
18/10/2018 105.00p 105.00p 104.50p 105.00p 439066
17/10/2018 105.00p 106.40p 105.00p 105.50p 454593
16/10/2018 105.50p 107.00p 105.00p 107.00p 92765
15/10/2018 105.50p 107.00p 105.50p 107.00p 429653
12/10/2018 105.50p 107.00p 105.50p 107.00p 58547
11/10/2018 106.00p 106.20p 105.50p 106.00p 1453604
10/10/2018 105.50p 107.00p 105.50p 105.50p 182356
09/10/2018 106.00p 107.50p 105.50p 106.75p 218634
08/10/2018 106.50p 107.83p 106.00p 106.75p 199579
05/10/2018 107.00p 108.00p 107.00p 108.00p 525474
04/10/2018 107.00p 109.00p 107.00p 107.50p 148714
03/10/2018 107.50p 108.33p 107.38p 108.00p 49138
02/10/2018 108.50p 108.50p 107.00p 107.50p 199797
01/10/2018 108.00p 108.50p 107.00p 107.50p 75611
28/09/2018 108.00p 108.00p 107.00p 107.50p 586292
27/09/2018 107.50p 108.00p 106.50p 107.00p 194989
26/09/2018 106.50p 107.39p 106.00p 106.00p 76736
25/09/2018 106.00p 107.50p 106.00p 107.50p 230130
24/09/2018 107.50p 107.50p 106.36p 106.50p 375484
21/09/2018 106.00p 108.00p 105.58p 108.00p 772909
20/09/2018 105.50p 107.00p 105.50p 106.00p 123572
19/09/2018 106.00p 106.34p 105.50p 106.00p 130637
18/09/2018 107.00p 107.28p 105.50p 105.50p 357216
17/09/2018 106.00p 107.00p 105.00p 107.00p 143858
14/09/2018 105.00p 106.25p 105.00p 105.50p 181230
13/09/2018 107.00p 107.00p 105.00p 105.00p 334295
12/09/2018 105.50p 107.00p 105.00p 107.00p 132547
11/09/2018 105.50p 107.00p 105.44p 107.00p 289503
10/09/2018 105.50p 106.98p 105.02p 106.25p 29274
07/09/2018 105.00p 107.50p 104.50p 107.50p 278045
06/09/2018 106.00p 106.00p 104.67p 106.00p 382864
05/09/2018 104.50p 105.96p 104.50p 105.00p 144543
04/09/2018 105.00p 105.50p 104.00p 105.50p 86297
03/09/2018 105.50p 105.50p 104.53p 105.50p 51853
31/08/2018 105.00p 105.00p 103.70p 104.00p 182637
30/08/2018 105.00p 105.00p 103.50p 104.00p 190992
29/08/2018 105.50p 105.50p 104.00p 105.50p 146938
28/08/2018 104.00p 105.50p 104.00p 104.00p 125390
24/08/2018 105.50p 105.50p 103.65p 105.00p 233704
23/08/2018 103.50p 103.87p 103.50p 103.50p 16876
22/08/2018 104.50p 105.00p 103.50p 104.00p 206922
21/08/2018 103.50p 104.45p 103.50p 103.50p 46648
20/08/2018 103.50p 104.50p 103.00p 104.00p 376777
17/08/2018 103.50p 104.00p 102.70p 103.75p 87379
16/08/2018 103.00p 104.02p 102.50p 102.50p 249083
15/08/2018 103.00p 104.00p 103.00p 103.00p 119201
14/08/2018 103.50p 103.61p 103.00p 103.00p 84292
13/08/2018 103.50p 103.50p 103.00p 103.25p 69719
10/08/2018 103.00p 103.50p 103.00p 103.25p 85767
09/08/2018 103.30p 103.50p 103.15p 103.25p 51029
08/08/2018 103.00p 103.50p 103.00p 103.00p 82856
07/08/2018 103.00p 103.50p 102.50p 102.50p 178386
06/08/2018 103.00p 103.50p 102.00p 102.00p 633234
03/08/2018 103.00p 103.00p 101.50p 102.00p 221739
02/08/2018 102.00p 103.00p 100.50p 102.00p 1052866
01/08/2018 103.50p 104.00p 102.00p 104.00p 1300994
31/07/2018 103.50p 103.50p 102.00p 103.00p 349387
30/07/2018 103.00p 103.00p 102.24p 103.00p 165493
27/07/2018 103.50p 103.50p 102.00p 103.50p 972302
26/07/2018 102.50p 103.50p 102.00p 103.00p 82955
25/07/2018 103.50p 104.00p 102.50p 102.50p 352024
24/07/2018 103.00p 103.40p 102.50p 103.00p 103425
23/07/2018 103.50p 104.00p 102.50p 103.00p 500613
20/07/2018 101.50p 103.00p 101.50p 103.00p 1056301
19/07/2018 101.50p 102.50p 101.50p 102.25p 188253
18/07/2018 101.00p 102.00p 101.00p 101.50p 3323834
17/07/2018 101.00p 102.00p 101.00p 101.50p 97368
16/07/2018 101.00p 102.00p 101.00p 101.50p 215146
13/07/2018 101.50p 102.50p 101.00p 101.50p 91087
12/07/2018 101.00p 102.25p 100.50p 101.50p 285166
11/07/2018 102.50p 102.50p 100.50p 101.00p 1291601
10/07/2018 101.50p 102.50p 101.40p 101.50p 69378
09/07/2018 102.50p 102.50p 101.00p 101.00p 102609
06/07/2018 101.50p 102.76p 101.50p 101.50p 115308
05/07/2018 102.50p 103.00p 101.50p 102.25p 218771
04/07/2018 102.00p 102.70p 101.50p 102.50p 184063
03/07/2018 102.50p 103.00p 102.00p 103.00p 461092
02/07/2018 102.50p 103.33p 102.00p 102.00p 80442
29/06/2018 104.50p 104.50p 102.50p 102.50p 112997
28/06/2018 102.00p 104.00p 102.00p 102.50p 126967
27/06/2018 103.50p 103.50p 102.50p 102.50p 291230
26/06/2018 103.50p 103.50p 102.00p 102.00p 73987
25/06/2018 103.50p 103.50p 102.00p 102.50p 139283
22/06/2018 102.00p 103.50p 102.00p 103.50p 34980
21/06/2018 103.00p 104.00p 102.29p 103.00p 348251
20/06/2018 102.00p 103.54p 102.00p 103.50p 117154
19/06/2018 103.00p 103.00p 101.50p 103.00p 120911
18/06/2018 102.00p 103.50p 101.50p 103.00p 160814
15/06/2018 104.00p 104.00p 102.00p 103.50p 95321
14/06/2018 102.50p 104.00p 102.50p 102.50p 96071
13/06/2018 103.50p 103.50p 102.50p 103.50p 103773
12/06/2018 102.50p 104.00p 102.50p 103.50p 110773
11/06/2018 102.50p 104.50p 102.50p 102.50p 119768
08/06/2018 102.00p 104.00p 102.00p 104.00p 67914
07/06/2018 101.00p 104.00p 101.00p 103.50p 541235
06/06/2018 101.50p 103.00p 101.50p 102.50p 106247
05/06/2018 103.00p 103.00p 101.50p 102.25p 101438
04/06/2018 102.50p 102.61p 101.50p 101.50p 97975
01/06/2018 103.00p 103.00p 101.00p 101.00p 75422
31/05/2018 102.00p 103.00p 101.50p 101.50p 2515606
30/05/2018 102.50p 102.50p 101.00p 101.00p 757258
29/05/2018 102.00p 102.50p 101.01p 102.50p 223226
25/05/2018 101.20p 101.99p 101.00p 101.50p 73838
24/05/2018 101.00p 102.85p 101.00p 101.50p 596413
23/05/2018 101.50p 102.00p 101.08p 101.75p 227221
22/05/2018 101.00p 102.00p 100.85p 101.50p 154200
21/05/2018 102.00p 102.00p 101.00p 101.50p 193005
18/05/2018 101.00p 102.00p 100.50p 102.00p 217094
17/05/2018 101.50p 101.73p 100.50p 100.50p 375871
16/05/2018 101.50p 102.46p 101.00p 102.00p 62806
15/05/2018 102.00p 104.00p 101.35p 101.50p 302329
14/05/2018 102.50p 102.50p 101.50p 102.50p 103250
11/05/2018 102.00p 102.37p 101.50p 102.00p 70750
10/05/2018 102.52p 102.52p 102.00p 102.50p 80278
09/05/2018 102.50p 102.78p 102.00p 102.50p 102497
08/05/2018 103.00p 103.00p 102.00p 102.50p 144028
04/05/2018 102.00p 103.00p 102.00p 102.00p 130080
03/05/2018 104.00p 104.00p 101.50p 102.50p 155566
02/05/2018 106.00p 106.00p 104.20p 106.00p 46211
01/05/2018 105.50p 105.50p 104.00p 105.50p 150855
30/04/2018 104.00p 105.00p 103.50p 105.00p 219834
27/04/2018 104.00p 104.90p 103.50p 104.00p 118205
26/04/2018 103.00p 105.00p 103.00p 104.50p 177579
25/04/2018 103.50p 104.50p 103.21p 104.50p 290761
24/04/2018 104.50p 105.00p 103.00p 105.00p 226197
23/04/2018 103.00p 104.36p 103.00p 103.00p 89751
20/04/2018 103.50p 105.30p 103.00p 105.00p 156101
19/04/2018 104.50p 104.50p 103.00p 104.50p 206267
18/04/2018 103.00p 105.00p 102.50p 104.50p 217589
17/04/2018 104.00p 104.00p 102.00p 102.50p 135678
16/04/2018 103.50p 103.50p 102.37p 103.50p 63432
13/04/2018 104.00p 104.00p 101.50p 101.50p 113659
12/04/2018 103.00p 103.50p 101.50p 103.50p 77235
11/04/2018 102.50p 103.00p 101.01p 103.00p 130237
10/04/2018 102.00p 103.00p 100.50p 101.50p 322890
09/04/2018 100.50p 102.50p 100.50p 102.50p 357280
06/04/2018 102.50p 102.50p 100.50p 102.50p 195949
05/04/2018 101.00p 102.49p 101.00p 101.00p 69266
04/04/2018 102.50p 102.50p 100.51p 102.50p 93078
03/04/2018 102.50p 102.50p 100.50p 102.00p 206793
29/03/2018 100.50p 102.50p 100.50p 102.50p 232416
28/03/2018 101.00p 102.50p 100.06p 101.50p 414380
27/03/2018 101.00p 101.50p 100.00p 100.50p 1192083
26/03/2018 101.00p 101.00p 99.40p 101.00p 533218
23/03/2018 100.00p 101.00p 99.16p 100.00p 1272133
22/03/2018 100.50p 101.46p 100.00p 101.00p 152339
21/03/2018 100.50p 101.50p 100.00p 100.00p 36958
20/03/2018 101.50p 101.50p 100.00p 100.50p 124672
19/03/2018 100.00p 101.35p 100.00p 100.00p 100317
16/03/2018 100.50p 102.00p 100.14p 102.00p 124594
15/03/2018 99.20p 101.00p 99.20p 101.00p 730740
14/03/2018 100.50p 100.50p 99.00p 99.00p 265332
13/03/2018 99.20p 99.85p 98.80p 99.20p 202362
12/03/2018 100.00p 100.00p 98.80p 99.20p 92521
09/03/2018 98.40p 99.16p 98.40p 98.80p 97860
08/03/2018 99.60p 99.60p 98.60p 98.80p 99739
07/03/2018 99.00p 100.00p 98.32p 99.10p 437168
06/03/2018 100.50p 100.50p 98.40p 98.90p 168230
05/03/2018 99.80p 101.00p 99.00p 100.00p 133214
02/03/2018 101.00p 101.00p 99.60p 99.60p 27668
01/03/2018 101.00p 101.00p 100.00p 100.25p 250512
28/02/2018 100.00p 100.63p 100.00p 100.00p 115665
27/02/2018 101.00p 101.00p 100.00p 100.50p 328103
26/02/2018 101.00p 101.50p 100.00p 101.00p 88755
23/02/2018 102.00p 102.00p 100.45p 100.75p 62265
22/02/2018 101.50p 102.50p 100.50p 100.50p 122853
21/02/2018 101.00p 102.61p 101.00p 101.75p 67071
20/02/2018 102.50p 103.00p 101.00p 101.75p 109072
19/02/2018 102.50p 103.00p 101.50p 102.25p 71266
16/02/2018 102.00p 102.50p 101.00p 102.00p 168362
15/02/2018 102.00p 102.54p 101.00p 101.00p 148949
14/02/2018 101.50p 102.89p 101.31p 101.50p 54611
13/02/2018 102.00p 102.50p 101.50p 102.25p 60335
12/02/2018 102.00p 103.07p 102.00p 102.75p 57702
09/02/2018 102.50p 104.00p 102.39p 103.25p 39775
08/02/2018 103.00p 103.25p 102.50p 103.00p 125570
07/02/2018 102.00p 104.00p 101.50p 103.50p 399519
06/02/2018 101.50p 103.00p 101.00p 101.00p 118096
05/02/2018 104.00p 104.00p 102.50p 103.00p 108404
02/02/2018 104.50p 104.50p 102.00p 103.00p 91988
01/02/2018 102.50p 103.50p 102.50p 103.50p 55596

*Close Price adjusted for both dividends and splits