Gulf Investment Fund (GIFS) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Gulf Investment Fund

Date Open High Low Close* Volume
29/10/2024 173.00p 173.00p 173.00p 173.00p 0
28/10/2024 173.00p 173.00p 170.06p 173.00p 4607
25/10/2024 173.00p 173.00p 172.00p 173.00p 0
24/10/2024 173.00p 173.00p 173.00p 173.00p 0
23/10/2024 173.00p 173.00p 172.00p 173.00p 0
22/10/2024 173.00p 173.00p 170.06p 173.00p 13456
21/10/2024 173.00p 173.50p 172.50p 173.00p 0
18/10/2024 173.00p 173.00p 170.06p 173.00p 5688
17/10/2024 173.00p 173.50p 172.50p 173.00p 0
16/10/2024 173.00p 173.50p 172.50p 173.00p 0
15/10/2024 173.00p 173.50p 172.50p 173.00p 0
14/10/2024 173.00p 173.00p 170.06p 173.00p 21976
11/10/2024 172.00p 173.00p 170.06p 173.00p 9087
10/10/2024 172.00p 173.50p 172.50p 173.00p 0
09/10/2024 172.00p 173.00p 170.00p 173.00p 2969
08/10/2024 172.00p 173.00p 170.00p 173.00p 1608
07/10/2024 172.00p 173.00p 168.00p 173.00p 1036
04/10/2024 172.00p 175.64p 173.00p 173.00p 113
03/10/2024 172.00p 173.50p 172.50p 173.00p 0
02/10/2024 172.00p 173.50p 172.50p 173.00p 0
01/10/2024 172.00p 172.50p 172.00p 172.50p 1900
30/09/2024 174.00p 175.00p 175.00p 175.00p 0
27/09/2024 174.00p 175.00p 174.00p 175.00p 0
26/09/2024 174.00p 175.00p 173.00p 175.00p 4205
25/09/2024 168.00p 177.50p 176.50p 177.00p 0
24/09/2024 168.00p 177.50p 176.50p 177.00p 0
23/09/2024 168.00p 179.00p 176.50p 177.00p 0
20/09/2024 168.00p 179.00p 179.00p 179.00p 0
19/09/2024 168.00p 179.50p 178.50p 179.00p 0
18/09/2024 168.00p 179.00p 177.00p 179.00p 6818
17/09/2024 168.00p 181.00p 178.00p 181.00p 7171
16/09/2024 168.00p 181.50p 180.50p 181.00p 0
13/09/2024 168.00p 181.50p 180.50p 181.00p 0
12/09/2024 168.00p 181.50p 180.50p 181.00p 0
11/09/2024 168.00p 181.50p 180.50p 181.00p 0
10/09/2024 168.00p 181.50p 180.50p 181.00p 0
09/09/2024 168.00p 181.50p 166.50p 181.00p 0
06/09/2024 168.00p 166.50p 166.00p 166.50p 0
05/09/2024 168.00p 166.50p 166.00p 166.50p 0
04/09/2024 168.00p 166.50p 166.00p 166.50p 0
03/09/2024 168.00p 166.50p 166.00p 166.50p 0
30/08/2024 168.00p 168.00p 166.50p 166.50p 0
29/08/2024 168.00p 168.00p 165.50p 168.00p 0
28/08/2024 168.00p 168.00p 165.50p 165.50p 4500
27/08/2024 172.00p 175.00p 171.50p 173.50p 0
23/08/2024 172.00p 173.50p 172.00p 173.50p 876
22/08/2024 167.00p 173.50p 168.93p 172.50p 1862
21/08/2024 167.00p 169.00p 167.00p 169.00p 2993
20/08/2024 171.00p 171.00p 165.00p 165.00p 8470
19/08/2024 171.00p 177.25p 174.50p 174.50p 3526
16/08/2024 171.00p 174.00p 170.00p 174.00p 4479
15/08/2024 175.50p 174.50p 173.00p 174.00p 0
14/08/2024 175.50p 174.50p 173.00p 174.00p 0
13/08/2024 175.50p 174.50p 173.00p 174.00p 0
12/08/2024 175.50p 175.00p 174.50p 174.50p 0
09/08/2024 175.50p 175.00p 174.50p 174.50p 0
08/08/2024 175.50p 175.00p 174.50p 174.50p 0
07/08/2024 175.50p 175.50p 174.50p 174.50p 0
06/08/2024 0.00p 175.50p 175.00p 175.50p 0
05/08/2024 176.00p 175.50p 175.50p 175.50p 0
02/08/2024 176.00p 175.50p 175.00p 175.50p 0
01/08/2024 176.00p 175.00p 174.50p 175.00p 0
31/07/2024 176.00p 176.71p 175.00p 175.00p 2770
30/07/2024 176.00p 175.00p 174.00p 175.00p 0
29/07/2024 176.00p 175.00p 174.00p 175.00p 0
26/07/2024 176.00p 175.00p 173.50p 174.50p 0
25/07/2024 176.00p 173.50p 173.50p 173.50p 0
24/07/2024 176.00p 173.50p 173.00p 173.50p 0
23/07/2024 176.00p 173.50p 173.00p 173.50p 0
22/07/2024 176.00p 173.50p 173.50p 173.50p 0
19/07/2024 176.00p 173.50p 171.00p 173.50p 2085
18/07/2024 176.00p 175.00p 174.00p 175.00p 0
17/07/2024 176.00p 175.00p 175.00p 175.00p 0
16/07/2024 176.00p 175.00p 172.00p 175.00p 1663
15/07/2024 176.00p 176.00p 172.00p 174.50p 11290
12/07/2024 179.00p 179.50p 179.00p 179.50p 0
11/07/2024 179.00p 179.50p 179.00p 179.50p 0
10/07/2024 179.00p 179.50p 177.12p 179.50p 6386
09/07/2024 179.00p 179.50p 178.00p 179.50p 3000
08/07/2024 187.00p 182.50p 182.00p 182.50p 0
05/07/2024 187.00p 182.50p 180.21p 182.50p 3925
04/07/2024 187.00p 182.50p 179.00p 182.50p 7766
03/07/2024 187.00p 185.00p 183.50p 184.50p 0
02/07/2024 187.00p 186.00p 184.50p 185.00p 0
01/07/2024 187.00p 185.00p 182.00p 185.00p 1860
28/06/2024 187.00p 185.00p 182.50p 185.00p 5477
27/06/2024 187.00p 185.00p 182.00p 185.00p 2552
26/06/2024 187.00p 186.00p 185.00p 185.50p 0
25/06/2024 187.00p 186.00p 185.00p 185.50p 0
24/06/2024 187.00p 186.00p 185.00p 185.50p 0
21/06/2024 187.00p 186.00p 185.00p 185.50p 0
20/06/2024 187.00p 186.00p 185.00p 185.50p 0
19/06/2024 187.00p 186.00p 185.00p 185.50p 0
18/06/2024 187.00p 186.00p 185.00p 185.50p 0
17/06/2024 187.00p 186.00p 185.00p 185.50p 0
14/06/2024 187.00p 185.50p 183.00p 185.50p 3364
13/06/2024 187.00p 189.79p 186.50p 186.50p 1053
12/06/2024 187.00p 186.50p 186.00p 186.50p 0
11/06/2024 187.00p 186.50p 186.00p 186.50p 0
10/06/2024 187.00p 186.50p 184.00p 186.50p 1786
07/06/2024 187.00p 187.50p 186.00p 187.00p 0
06/06/2024 187.00p 190.00p 187.00p 187.00p 128
05/06/2024 187.00p 188.00p 187.00p 187.50p 0
04/06/2024 187.00p 188.00p 187.00p 187.50p 0
03/06/2024 187.00p 188.00p 187.00p 187.50p 0
31/05/2024 187.00p 190.00p 187.50p 187.50p 2000
30/05/2024 187.00p 188.00p 187.00p 187.50p 0
29/05/2024 187.00p 188.00p 187.00p 187.50p 0
28/05/2024 187.00p 187.50p 186.00p 187.50p 2399
24/05/2024 191.00p 191.62p 190.00p 190.00p 284
23/05/2024 191.00p 191.00p 189.50p 190.00p 0
22/05/2024 191.00p 191.00p 189.50p 190.00p 0
21/05/2024 191.00p 191.00p 189.50p 190.00p 0
20/05/2024 191.00p 191.00p 189.50p 190.00p 0
17/05/2024 191.00p 192.39p 190.50p 190.50p 1033
16/05/2024 191.00p 191.00p 189.00p 190.50p 19121
15/05/2024 186.00p 188.00p 186.50p 188.00p 0
14/05/2024 186.00p 187.00p 186.50p 187.00p 0
13/05/2024 186.00p 187.00p 186.50p 187.00p 0
10/05/2024 186.00p 189.16p 187.00p 187.00p 529
09/05/2024 186.00p 187.00p 186.00p 186.50p 0
08/05/2024 186.00p 186.00p 183.00p 186.00p 599
07/05/2024 186.00p 186.00p 184.50p 186.00p 0
03/05/2024 186.00p 189.00p 186.00p 186.00p 4250
02/05/2024 186.00p 186.00p 184.50p 186.00p 0
01/05/2024 186.00p 185.50p 182.00p 185.50p 2040
30/04/2024 186.00p 185.50p 184.50p 185.50p 0
29/04/2024 186.00p 188.79p 182.00p 185.50p 1396
26/04/2024 186.00p 185.50p 184.50p 185.50p 0
25/04/2024 186.00p 185.50p 184.50p 185.50p 0
24/04/2024 186.00p 188.00p 185.00p 185.00p 1589
23/04/2024 186.00p 188.00p 185.00p 185.00p 5861
22/04/2024 186.00p 183.00p 181.00p 183.00p 0
19/04/2024 186.00p 183.79p 181.00p 181.00p 8161
18/04/2024 186.00p 186.00p 182.50p 182.50p 3000
17/04/2024 186.00p 186.00p 180.39p 182.50p 15219
16/04/2024 189.00p 189.00p 177.50p 181.00p 10607
15/04/2024 197.00p 195.00p 191.00p 195.00p 5000
12/04/2024 197.00p 195.50p 195.00p 195.00p 0
11/04/2024 197.00p 195.50p 195.00p 195.00p 0
10/04/2024 197.00p 195.00p 194.00p 195.00p 2053
09/04/2024 197.00p 197.00p 197.00p 197.00p 0
08/04/2024 197.00p 199.00p 195.50p 197.00p 0
05/04/2024 197.00p 203.00p 198.00p 199.00p 0
04/04/2024 197.00p 203.00p 202.00p 203.00p 0
03/04/2024 197.00p 204.41p 203.00p 203.00p 4892
02/04/2024 197.00p 206.00p 200.00p 203.00p 8875
28/03/2024 197.00p 206.00p 204.00p 204.00p 5968
27/03/2024 197.00p 205.00p 203.50p 204.00p 0
26/03/2024 197.00p 206.44p 205.00p 205.00p 7504
25/03/2024 197.00p 207.40p 205.00p 205.00p 4363
22/03/2024 197.00p 205.00p 204.00p 205.00p 0
21/03/2024 197.00p 204.00p 203.76p 204.00p 8606
20/03/2024 197.00p 200.50p 197.00p 200.50p 10000
19/03/2024 197.00p 201.00p 200.00p 200.50p 0
18/03/2024 197.00p 201.00p 200.00p 200.50p 0
15/03/2024 197.00p 201.00p 200.00p 200.50p 0
14/03/2024 197.00p 201.00p 200.00p 200.50p 0
13/03/2024 197.00p 202.46p 200.50p 200.50p 6072
12/03/2024 197.00p 202.46p 200.50p 200.50p 17623
11/03/2024 197.00p 202.46p 200.50p 200.50p 400
08/03/2024 197.00p 201.00p 200.00p 200.50p 0
07/03/2024 197.00p 203.34p 200.50p 200.50p 9832
06/03/2024 197.00p 201.00p 200.00p 200.50p 0
05/03/2024 197.00p 201.00p 200.00p 200.50p 0
04/03/2024 197.00p 200.50p 197.00p 200.50p 2408
01/03/2024 194.00p 196.00p 193.50p 193.50p 6088
29/02/2024 194.00p 193.00p 192.50p 193.00p 0
28/02/2024 194.00p 196.00p 193.00p 193.00p 7810
27/02/2024 190.00p 194.00p 191.50p 191.50p 9837
26/02/2024 190.00p 192.00p 190.50p 191.50p 0
23/02/2024 190.00p 191.50p 189.81p 191.50p 35891
22/02/2024 182.00p 189.55p 187.50p 187.50p 1789
21/02/2024 182.00p 188.00p 186.50p 187.50p 0
20/02/2024 182.00p 188.00p 186.50p 187.50p 0
19/02/2024 182.00p 188.00p 186.50p 187.50p 0
16/02/2024 182.00p 187.50p 185.80p 187.50p 5399
15/02/2024 182.00p 187.00p 185.00p 186.00p 0
14/02/2024 182.00p 187.00p 185.50p 187.00p 0
13/02/2024 182.00p 186.00p 184.50p 186.00p 0
12/02/2024 182.00p 185.50p 182.00p 185.50p 1500
09/02/2024 178.00p 180.00p 178.50p 179.50p 0
08/02/2024 178.00p 180.00p 178.50p 179.50p 0
07/02/2024 178.00p 180.00p 178.50p 179.50p 0
06/02/2024 178.00p 179.50p 177.80p 179.50p 1077
05/02/2024 178.00p 179.50p 177.80p 179.50p 1303
02/02/2024 178.00p 182.00p 179.50p 179.50p 1098
01/02/2024 178.00p 179.00p 178.50p 178.50p 0
31/01/2024 178.00p 178.50p 176.12p 178.50p 5773
30/01/2024 169.00p 178.00p 176.00p 176.00p 5646
29/01/2024 169.00p 178.00p 174.64p 176.00p 13095
26/01/2024 169.00p 177.50p 174.50p 176.00p 0
25/01/2024 169.00p 176.00p 174.50p 176.00p 0
24/01/2024 169.00p 176.00p 174.64p 176.00p 1771
23/01/2024 169.00p 177.00p 175.00p 175.00p 35000
22/01/2024 169.00p 174.50p 173.50p 174.50p 0
19/01/2024 169.00p 174.50p 173.50p 174.50p 0
18/01/2024 169.00p 174.50p 173.50p 174.50p 0
17/01/2024 169.00p 174.50p 173.50p 174.50p 0
16/01/2024 169.00p 174.50p 173.50p 174.50p 0

*Close Price adjusted for both dividends and splits