GCP Asset Backed Income Fund Limited
(GABI)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
70.20p
|
70.47p
|
69.40p
|
70.00p
|
2,484,235
|
|
23/05/2024
|
70.80p
|
70.80p
|
70.02p
|
70.20p
|
294,299
|
|
22/05/2024
|
70.00p
|
70.38p
|
69.82p
|
70.20p
|
1,003,423
|
|
21/05/2024
|
70.20p
|
71.00p
|
69.42p
|
70.00p
|
959,659
|
|
20/05/2024
|
70.60p
|
71.00p
|
69.61p
|
70.50p
|
750,119
|
|
17/05/2024
|
69.40p
|
70.20p
|
69.40p
|
70.20p
|
748,775
|
|
16/05/2024
|
69.40p
|
70.00p
|
69.08p
|
70.00p
|
1,543,978
|
|
15/05/2024
|
70.00p
|
70.00p
|
69.20p
|
69.20p
|
441,675
|
|
14/05/2024
|
69.60p
|
70.00p
|
69.20p
|
69.20p
|
589,083
|
|
13/05/2024
|
69.40p
|
69.80p
|
69.01p
|
69.60p
|
1,590,258
|
|
10/05/2024
|
68.80p
|
70.00p
|
68.60p
|
69.80p
|
485,320
|
|
09/05/2024
|
69.40p
|
69.40p
|
68.07p
|
69.00p
|
505,080
|
|
08/05/2024
|
68.00p
|
69.20p
|
68.00p
|
68.20p
|
193,987
|
|
07/05/2024
|
68.20p
|
69.20p
|
67.69p
|
68.20p
|
1,017,831
|
|
06/05/2024
|
69.40p
|
69.40p
|
68.00p
|
68.20p
|
155,304
|
|
03/05/2024
|
69.40p
|
69.40p
|
68.00p
|
68.20p
|
155,304
|
|
02/05/2024
|
69.40p
|
69.40p
|
67.70p
|
68.00p
|
252,833
|
|
01/05/2024
|
69.80p
|
70.00p
|
69.40p
|
69.40p
|
463,407
|
|
30/04/2024
|
69.00p
|
69.80p
|
68.60p
|
69.40p
|
907,371
|
|
29/04/2024
|
69.00p
|
69.60p
|
66.80p
|
68.60p
|
381,334
|
|
26/04/2024
|
68.60p
|
69.48p
|
68.40p
|
69.20p
|
373,173
|
|
25/04/2024
|
68.80p
|
68.94p
|
67.50p
|
68.60p
|
343,878
|
|
24/04/2024
|
67.80p
|
69.00p
|
67.40p
|
68.00p
|
700,227
|
|
23/04/2024
|
68.00p
|
68.00p
|
67.00p
|
67.60p
|
620,102
|
|
22/04/2024
|
67.20p
|
68.00p
|
66.80p
|
68.00p
|
174,967
|
|
19/04/2024
|
66.80p
|
67.54p
|
66.80p
|
66.80p
|
140,493
|
|
18/04/2024
|
66.80p
|
67.76p
|
66.60p
|
67.00p
|
72,469
|
|
17/04/2024
|
68.60p
|
68.60p
|
67.40p
|
67.70p
|
284,433
|
|
16/04/2024
|
67.00p
|
67.65p
|
66.80p
|
67.00p
|
221,608
|
|
15/04/2024
|
66.80p
|
70.00p
|
66.40p
|
67.20p
|
830,015
|
|
12/04/2024
|
67.20p
|
68.60p
|
66.40p
|
66.40p
|
617,573
|
|
11/04/2024
|
66.40p
|
68.00p
|
66.40p
|
67.00p
|
222,230
|
|
10/04/2024
|
66.60p
|
68.00p
|
66.40p
|
67.00p
|
312,129
|
|
09/04/2024
|
68.20p
|
69.80p
|
66.80p
|
66.80p
|
380,601
|
|
08/04/2024
|
67.40p
|
69.20p
|
66.60p
|
66.60p
|
412,230
|
|
05/04/2024
|
66.80p
|
68.00p
|
66.80p
|
67.80p
|
178,382
|
|
04/04/2024
|
68.00p
|
68.00p
|
66.60p
|
67.00p
|
217,349
|
|
03/04/2024
|
67.00p
|
68.00p
|
66.60p
|
67.00p
|
213,993
|
|
02/04/2024
|
68.00p
|
68.41p
|
67.03p
|
67.60p
|
422,546
|
|
01/04/2024
|
68.40p
|
69.80p
|
67.60p
|
68.00p
|
473,954
|
|
29/03/2024
|
68.40p
|
69.80p
|
67.60p
|
68.00p
|
473,954
|
|
28/03/2024
|
68.40p
|
69.80p
|
67.60p
|
68.00p
|
473,954
|
|
27/03/2024
|
68.40p
|
68.70p
|
67.91p
|
68.20p
|
121,425
|
|
26/03/2024
|
68.20p
|
69.80p
|
67.70p
|
68.00p
|
282,735
|
|
25/03/2024
|
68.40p
|
70.80p
|
67.88p
|
68.00p
|
613,288
|
|
22/03/2024
|
68.00p
|
69.60p
|
67.80p
|
68.00p
|
224,104
|
|
21/03/2024
|
70.80p
|
70.80p
|
67.60p
|
67.60p
|
522,211
|
|
20/03/2024
|
68.40p
|
69.80p
|
67.80p
|
68.40p
|
316,693
|
|
19/03/2024
|
68.20p
|
69.80p
|
68.00p
|
68.20p
|
226,078
|