- Share Prices
Gcp Asset Backed Income Fund Limited (GABI)
70.00p+2.00 (+2.94%)03 Jul 2024, 08:05
Gcp Asset Backed Income Fund Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 2, 2024 | 68.20p | 69.40p | 67.56p | 68.00p | 883,644 |
Jul 1, 2024 | 68.60p | 70.00p | 68.00p | 68.20p | 512,269 |
Jun 28, 2024 | 68.00p | 70.80p | 67.86p | 68.40p | 246,855 |
Jun 27, 2024 | 70.00p | 71.40p | 67.60p | 67.60p | 217,080 |
Jun 26, 2024 | 70.00p | 71.40p | 69.00p | 69.80p | 273,388 |
Jun 25, 2024 | 69.60p | 71.60p | 69.23p | 69.80p | 410,711 |
Jun 24, 2024 | 69.60p | 71.60p | 69.20p | 69.20p | 582,226 |
Jun 21, 2024 | 71.60p | 71.60p | 69.28p | 71.60p | 1,325,911 |
Jun 20, 2024 | 71.20p | 71.20p | 69.00p | 70.20p | 163,715 |
Jun 19, 2024 | 68.60p | 70.00p | 68.60p | 69.00p | 80,882 |
Jun 18, 2024 | 69.60p | 70.80p | 69.00p | 69.20p | 96,926 |
Jun 17, 2024 | 70.20p | 72.60p | 69.60p | 69.60p | 90,436 |
Jun 14, 2024 | 71.00p | 72.00p | 69.60p | 70.00p | 476,467 |
Jun 13, 2024 | 70.50p | 71.00p | 69.78p | 71.00p | 139,560 |
Jun 12, 2024 | 71.01p | 73.00p | 70.00p | 70.20p | 356,070 |
Jun 11, 2024 | 77.20p | 77.20p | 69.80p | 70.10p | 519,169 |
Jun 10, 2024 | 78.80p | 79.18p | 77.63p | 78.20p | 524,761 |
Jun 7, 2024 | 80.00p | 80.00p | 77.80p | 77.80p | 320,894 |
Jun 6, 2024 | 80.00p | 80.00p | 77.74p | 78.00p | 1,711,447 |
Jun 5, 2024 | 79.00p | 80.24p | 78.40p | 78.60p | 531,228 |
Jun 4, 2024 | 79.00p | 80.00p | 77.06p | 78.00p | 1,546,338 |
Jun 3, 2024 | 76.40p | 79.40p | 76.00p | 79.00p | 516,776 |
May 31, 2024 | 76.00p | 76.60p | 75.14p | 76.00p | 7,045,061 |
May 30, 2024 | 75.40p | 77.00p | 74.80p | 74.80p | 2,826,980 |
May 29, 2024 | 70.60p | 76.30p | 70.00p | 75.50p | 1,392,158 |
May 28, 2024 | 70.00p | 70.60p | 69.84p | 70.60p | 210,728 |
May 24, 2024 | 70.20p | 70.47p | 69.40p | 70.00p | 2,484,235 |
May 23, 2024 | 70.80p | 70.80p | 70.02p | 70.20p | 294,299 |
May 22, 2024 | 70.00p | 70.38p | 69.82p | 70.20p | 1,003,423 |
May 21, 2024 | 70.20p | 71.00p | 69.42p | 70.00p | 959,659 |
May 20, 2024 | 70.60p | 71.00p | 69.61p | 70.50p | 750,119 |
May 17, 2024 | 69.40p | 70.20p | 69.40p | 70.20p | 748,775 |
May 16, 2024 | 69.40p | 70.00p | 69.08p | 70.00p | 1,543,978 |
May 15, 2024 | 70.00p | 70.00p | 69.20p | 69.20p | 441,675 |
May 14, 2024 | 69.60p | 70.00p | 69.20p | 69.20p | 689,083 |
May 13, 2024 | 69.40p | 69.80p | 69.01p | 69.60p | 1,790,258 |
May 10, 2024 | 68.80p | 70.00p | 68.60p | 69.80p | 485,320 |
May 9, 2024 | 69.40p | 69.40p | 68.07p | 69.00p | 505,080 |
May 8, 2024 | 68.00p | 69.20p | 68.00p | 68.20p | 193,987 |
May 7, 2024 | 68.20p | 69.20p | 67.69p | 68.20p | 1,017,831 |
May 3, 2024 | 69.40p | 69.40p | 68.00p | 68.20p | 155,304 |
May 2, 2024 | 69.40p | 68.90p | 67.70p | 68.00p | 402,833 |
May 1, 2024 | 69.80p | 70.00p | 69.52p | 69.40p | 463,407 |
Apr 30, 2024 | 69.00p | 69.80p | 68.60p | 69.40p | 907,371 |
Apr 29, 2024 | 69.00p | 69.60p | 66.80p | 68.60p | 381,334 |
Apr 26, 2024 | 68.60p | 69.48p | 68.40p | 69.20p | 373,173 |
Apr 25, 2024 | 68.80p | 68.94p | 67.50p | 68.60p | 343,878 |
Apr 24, 2024 | 67.80p | 69.00p | 67.40p | 68.00p | 700,227 |
Apr 23, 2024 | 68.00p | 68.00p | 67.00p | 67.60p | 620,102 |
Apr 22, 2024 | 67.20p | 68.00p | 66.80p | 68.00p | 174,967 |