GCP Asset Backed Income Fund Limited
(GABI)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
22/11/2024
|
75.50p
|
77.00p
|
75.50p
|
76.50p
|
77,701
|
|
21/11/2024
|
76.00p
|
79.50p
|
75.50p
|
76.50p
|
24,968
|
|
20/11/2024
|
77.00p
|
77.50p
|
75.50p
|
75.50p
|
12,665
|
|
19/11/2024
|
78.00p
|
78.00p
|
75.00p
|
76.91p
|
68,604
|
|
18/11/2024
|
76.00p
|
77.08p
|
74.00p
|
76.00p
|
57,374
|
|
15/11/2024
|
77.60p
|
81.03p
|
77.60p
|
81.40p
|
100,457
|
|
14/11/2024
|
79.60p
|
81.80p
|
79.20p
|
81.40p
|
346,994
|
|
13/11/2024
|
80.00p
|
81.00p
|
79.40p
|
79.40p
|
102,488
|
|
12/11/2024
|
79.60p
|
80.00p
|
79.40p
|
79.80p
|
137,753
|
|
11/11/2024
|
80.00p
|
80.95p
|
79.40p
|
79.80p
|
279,232
|
|
08/11/2024
|
80.00p
|
80.80p
|
79.40p
|
79.40p
|
406,990
|
|
07/11/2024
|
79.00p
|
80.77p
|
78.20p
|
80.00p
|
237,001
|
|
06/11/2024
|
79.40p
|
80.49p
|
78.00p
|
79.60p
|
425,446
|
|
05/11/2024
|
77.80p
|
78.80p
|
77.25p
|
77.90p
|
189,179
|
|
04/11/2024
|
77.20p
|
78.20p
|
77.20p
|
77.20p
|
88,699
|
|
01/11/2024
|
77.00p
|
79.60p
|
77.00p
|
77.20p
|
2,559,537
|
|
31/10/2024
|
77.40p
|
78.80p
|
77.00p
|
77.00p
|
129,612
|
|
30/10/2024
|
77.60p
|
79.40p
|
77.42p
|
77.60p
|
25,919
|
|
29/10/2024
|
77.40p
|
79.60p
|
77.02p
|
77.20p
|
100,639
|
|
28/10/2024
|
79.40p
|
79.60p
|
77.00p
|
78.20p
|
228,846
|
|
25/10/2024
|
77.40p
|
79.60p
|
77.40p
|
77.40p
|
203,059
|
|
24/10/2024
|
77.40p
|
80.00p
|
77.08p
|
80.00p
|
113,711
|
|
23/10/2024
|
80.00p
|
80.00p
|
77.00p
|
77.00p
|
72,914
|
|
22/10/2024
|
78.00p
|
80.46p
|
77.00p
|
77.00p
|
1,009,109
|
|
21/10/2024
|
79.00p
|
79.52p
|
77.74p
|
79.00p
|
88,455
|
|
18/10/2024
|
78.60p
|
80.20p
|
77.40p
|
77.40p
|
929,115
|
|
17/10/2024
|
77.20p
|
80.19p
|
77.00p
|
77.20p
|
215,784
|
|
16/10/2024
|
77.60p
|
79.74p
|
77.00p
|
77.60p
|
223,628
|
|
15/10/2024
|
79.00p
|
80.80p
|
77.60p
|
77.60p
|
245,206
|
|
14/10/2024
|
78.20p
|
80.12p
|
78.00p
|
78.00p
|
237,937
|
|
11/10/2024
|
79.00p
|
80.58p
|
78.00p
|
78.00p
|
109,007
|
|
10/10/2024
|
79.00p
|
80.15p
|
78.20p
|
79.00p
|
197,434
|
|
09/10/2024
|
78.00p
|
80.48p
|
78.00p
|
78.00p
|
99,748
|
|
08/10/2024
|
78.40p
|
79.80p
|
78.00p
|
78.00p
|
205,201
|
|
07/10/2024
|
80.00p
|
80.80p
|
78.00p
|
78.00p
|
200,424
|
|
04/10/2024
|
80.40p
|
80.40p
|
78.09p
|
78.80p
|
219,130
|
|
03/10/2024
|
79.00p
|
79.35p
|
78.00p
|
78.00p
|
209,129
|
|
02/10/2024
|
78.00p
|
80.00p
|
77.90p
|
77.90p
|
318,275
|
|
01/10/2024
|
77.60p
|
78.80p
|
77.60p
|
78.00p
|
3,392,503
|
|
30/09/2024
|
78.20p
|
79.20p
|
77.60p
|
77.60p
|
260,619
|
|
27/09/2024
|
77.60p
|
79.60p
|
77.60p
|
78.00p
|
6,109,904
|
|
26/09/2024
|
78.00p
|
80.00p
|
77.80p
|
77.80p
|
221,876
|
|
25/09/2024
|
77.80p
|
79.80p
|
77.80p
|
77.80p
|
118,721
|
|
24/09/2024
|
78.80p
|
78.80p
|
77.62p
|
77.80p
|
668,769
|
|
23/09/2024
|
77.80p
|
79.02p
|
77.40p
|
78.00p
|
264,528
|
|
20/09/2024
|
77.60p
|
79.80p
|
77.60p
|
77.80p
|
207,639
|
|
19/09/2024
|
79.80p
|
80.00p
|
77.50p
|
79.80p
|
182,096
|
|
18/09/2024
|
78.00p
|
78.00p
|
77.80p
|
78.00p
|
698,336
|
|
17/09/2024
|
78.00p
|
79.04p
|
77.60p
|
77.80p
|
823,597
|
|
16/09/2024
|
77.40p
|
79.80p
|
77.40p
|
77.60p
|
195,293
|
|
13/09/2024
|
77.60p
|
80.00p
|
77.60p
|
77.40p
|
129,458
|
|
12/09/2024
|
78.00p
|
79.80p
|
77.20p
|
77.60p
|
181,279
|
|
11/09/2024
|
77.80p
|
79.80p
|
77.40p
|
77.60p
|
193,777
|
|
10/09/2024
|
78.00p
|
80.00p
|
77.80p
|
77.80p
|
82,282
|
|
09/09/2024
|
77.40p
|
80.00p
|
77.20p
|
77.20p
|
321,156
|
|
06/09/2024
|
77.40p
|
80.00p
|
76.80p
|
77.40p
|
422,953
|
|
05/09/2024
|
77.80p
|
79.00p
|
77.40p
|
77.40p
|
256,099
|
|
04/09/2024
|
77.80p
|
79.80p
|
77.40p
|
78.00p
|
120,242
|
|
03/09/2024
|
78.20p
|
78.60p
|
77.40p
|
78.20p
|
175,432
|
|
02/09/2024
|
78.00p
|
80.28p
|
77.79p
|
78.00p
|
445,553
|
|
30/08/2024
|
78.00p
|
78.80p
|
78.00p
|
78.00p
|
87,219
|
|
29/08/2024
|
78.00p
|
79.00p
|
78.00p
|
78.60p
|
126,380
|
|
28/08/2024
|
78.20p
|
80.80p
|
77.44p
|
77.90p
|
103,077
|
|
27/08/2024
|
78.40p
|
78.60p
|
77.40p
|
78.40p
|
219,690
|
|
26/08/2024
|
78.00p
|
79.80p
|
77.60p
|
77.60p
|
160,272
|
|
23/08/2024
|
78.00p
|
79.80p
|
77.60p
|
77.60p
|
160,272
|
|
22/08/2024
|
78.00p
|
79.80p
|
77.60p
|
77.60p
|
160,272
|
|
21/08/2024
|
79.00p
|
80.80p
|
78.00p
|
78.00p
|
153,591
|
|
20/08/2024
|
79.80p
|
81.00p
|
78.00p
|
78.00p
|
301,150
|
|
19/08/2024
|
81.80p
|
81.80p
|
79.20p
|
79.60p
|
103,522
|
|
16/08/2024
|
80.00p
|
81.80p
|
79.00p
|
79.40p
|
414,866
|
|
15/08/2024
|
78.80p
|
81.00p
|
78.60p
|
78.60p
|
192,088
|
|
14/08/2024
|
79.60p
|
81.00p
|
78.20p
|
78.20p
|
96,093
|
|
13/08/2024
|
79.00p
|
80.46p
|
78.00p
|
78.00p
|
204,034
|
|
12/08/2024
|
79.80p
|
80.58p
|
78.78p
|
79.60p
|
322,766
|
|
09/08/2024
|
80.00p
|
82.00p
|
78.76p
|
79.60p
|
555,045
|
|
08/08/2024
|
79.40p
|
80.00p
|
79.00p
|
79.70p
|
666,623
|
|
07/08/2024
|
79.60p
|
80.43p
|
78.70p
|
78.00p
|
361,156
|
|
06/08/2024
|
78.80p
|
80.00p
|
78.00p
|
78.00p
|
470,791
|
|
05/08/2024
|
79.00p
|
81.85p
|
77.98p
|
79.00p
|
1,150,251
|
|
02/08/2024
|
77.80p
|
78.54p
|
76.59p
|
77.40p
|
1,671,959
|
|
01/08/2024
|
77.80p
|
79.00p
|
76.50p
|
78.80p
|
2,392,852
|
|
31/07/2024
|
75.60p
|
77.80p
|
75.60p
|
76.00p
|
61,477
|
|
30/07/2024
|
75.80p
|
76.61p
|
75.60p
|
75.80p
|
314,997
|
|
29/07/2024
|
76.00p
|
76.82p
|
75.60p
|
75.60p
|
96,340
|
|
26/07/2024
|
75.80p
|
77.60p
|
75.60p
|
75.80p
|
82,798
|
|
25/07/2024
|
75.80p
|
77.60p
|
75.80p
|
75.80p
|
123,755
|
|
24/07/2024
|
75.80p
|
76.60p
|
75.60p
|
75.80p
|
161,001
|
|
23/07/2024
|
75.60p
|
76.94p
|
75.60p
|
75.80p
|
113,931
|
|
22/07/2024
|
76.00p
|
76.40p
|
75.60p
|
75.60p
|
151,752
|
|
19/07/2024
|
76.20p
|
77.06p
|
75.80p
|
76.20p
|
27,669
|
|
18/07/2024
|
76.20p
|
76.95p
|
75.80p
|
75.80p
|
243,808
|
|
17/07/2024
|
76.00p
|
77.00p
|
75.40p
|
76.00p
|
160,350
|
|
16/07/2024
|
76.00p
|
77.60p
|
76.00p
|
76.20p
|
118,982
|
|
15/07/2024
|
76.40p
|
77.60p
|
76.00p
|
76.00p
|
82,249
|
|
12/07/2024
|
76.20p
|
77.60p
|
76.00p
|
76.40p
|
162,617
|
|
11/07/2024
|
75.40p
|
77.60p
|
75.40p
|
76.80p
|
157,278
|
|
10/07/2024
|
76.80p
|
76.80p
|
74.80p
|
75.20p
|
260,668
|
|
09/07/2024
|
75.60p
|
77.00p
|
75.20p
|
75.20p
|
232,498
|
|
08/07/2024
|
76.00p
|
77.60p
|
74.40p
|
75.80p
|
1,709,198
|
|
05/07/2024
|
72.00p
|
75.20p
|
72.00p
|
74.60p
|
3,789,490
|
|
04/07/2024
|
72.00p
|
72.80p
|
71.78p
|
72.00p
|
216,693
|
|
03/07/2024
|
68.40p
|
73.00p
|
68.00p
|
72.00p
|
3,299,312
|
|
02/07/2024
|
68.20p
|
69.40p
|
67.56p
|
68.00p
|
883,644
|
|
01/07/2024
|
68.60p
|
70.00p
|
68.00p
|
68.20p
|
512,269
|
|
28/06/2024
|
68.00p
|
70.80p
|
67.86p
|
68.40p
|
246,855
|
|
27/06/2024
|
70.00p
|
71.40p
|
67.60p
|
67.60p
|
217,080
|
|
26/06/2024
|
70.00p
|
71.40p
|
69.00p
|
69.80p
|
161,388
|
|
25/06/2024
|
69.60p
|
71.60p
|
69.23p
|
69.80p
|
410,711
|
|
24/06/2024
|
69.60p
|
71.60p
|
69.20p
|
69.20p
|
582,226
|
|
21/06/2024
|
71.60p
|
71.60p
|
69.28p
|
71.60p
|
1,325,911
|
|
20/06/2024
|
71.20p
|
71.20p
|
69.00p
|
70.20p
|
163,715
|
|
19/06/2024
|
68.60p
|
70.00p
|
68.60p
|
69.00p
|
80,882
|
|
18/06/2024
|
69.60p
|
70.80p
|
69.00p
|
69.20p
|
96,926
|
|
17/06/2024
|
70.20p
|
72.60p
|
69.60p
|
69.60p
|
90,436
|
|
14/06/2024
|
71.00p
|
72.00p
|
69.60p
|
70.00p
|
476,467
|
|
13/06/2024
|
70.50p
|
71.00p
|
69.78p
|
71.00p
|
139,560
|
|
12/06/2024
|
71.01p
|
73.00p
|
70.00p
|
70.20p
|
356,070
|
|
11/06/2024
|
77.20p
|
77.20p
|
69.80p
|
70.10p
|
519,169
|
|
10/06/2024
|
78.80p
|
79.18p
|
77.63p
|
78.20p
|
524,761
|
|
07/06/2024
|
80.00p
|
80.00p
|
77.80p
|
77.80p
|
320,894
|
|
06/06/2024
|
80.00p
|
80.00p
|
77.74p
|
78.00p
|
1,711,447
|
|
05/06/2024
|
79.00p
|
80.24p
|
78.40p
|
78.60p
|
331,228
|
|
04/06/2024
|
79.00p
|
80.00p
|
77.69p
|
78.00p
|
1,309,046
|
|
03/06/2024
|
76.40p
|
79.40p
|
76.00p
|
79.00p
|
516,776
|
|
31/05/2024
|
76.00p
|
76.60p
|
75.14p
|
76.00p
|
7,045,061
|
|
30/05/2024
|
75.40p
|
77.00p
|
74.80p
|
74.80p
|
2,651,980
|
|
29/05/2024
|
70.60p
|
76.30p
|
70.00p
|
75.50p
|
1,392,158
|
|
28/05/2024
|
70.00p
|
70.60p
|
69.84p
|
70.60p
|
210,728
|
|
27/05/2024
|
70.20p
|
70.47p
|
69.40p
|
70.00p
|
2,484,235
|