GCP Asset Backed Income Fund Ltd (GABIG)

GABIG
🏛️ Vereinigtes Königreich →
66.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 66.40 66.80 66.40 66.80 0.1M
2025-09-25 67.20 67.20 66.40 66.40 0.5M
2025-09-24 66.40 66.80 66.40 66.80 0.4M
2025-09-23 67.20 67.20 66.40 66.40 0.1M
2025-09-22 66.40 66.40 66.40 66.40 0.2M
2025-09-19 66.40 66.40 66.40 66.40 0.8M
2025-09-18 67.40 67.40 67.40 67.40 0.1M
2025-09-17 66.20 66.40 65.80 66.20 1.1M
2025-09-16 66.00 66.40 66.00 66.20 0.8M
2025-09-15 65.00 66.80 65.00 66.80 1.9M
2025-09-12 65.20 65.20 65.20 65.20 0.5M
2025-09-11 63.40 66.00 63.40 65.00 2.9M
2025-09-10 62.60 63.20 62.60 63.20 0.3M
2025-09-09 62.80 62.80 62.60 63.10 0.2M
2025-09-08 62.80 63.20 62.80 63.20 0.1M
2025-09-05 63.00 63.00 62.60 62.60 0.2M
2025-09-04 62.80 63.60 62.80 63.20 0.0M
2025-09-03 62.80 63.40 62.60 63.20 0.2M
2025-09-02 62.60 63.20 62.60 63.20 0.1M
2025-09-01 62.80 63.20 62.60 63.20 0.3M
2025-08-29 63.40 63.40 62.60 63.40 0.2M
2025-08-28 63.20 63.40 63.20 63.40 0.2M
2025-08-27 63.80 63.80 62.80 63.10 1.1M
2025-08-26 63.80 63.80 63.80 63.80 0.3M
2025-08-22 63.40 63.80 63.40 63.90 0.3M
2025-08-21 63.20 64.00 63.20 63.60 0.2M
2025-08-20 62.80 63.20 62.80 63.20 1.4M
2025-08-19 63.20 63.20 62.80 63.00 6.8M
2025-08-18 63.40 63.80 62.60 63.30 0.8M
2025-08-15 63.40 63.60 63.40 63.60 0.2M
2025-08-14 63.40 63.60 63.40 63.60 0.1M
2025-08-13 63.40 63.80 63.40 63.60 0.5M
2025-08-12 63.80 63.80 63.40 63.70 0.3M
2025-08-11 63.80 63.80 63.60 63.80 0.4M
2025-08-08 64.60 64.60 63.80 64.20 0.1M
2025-08-07 64.40 64.60 63.60 63.80 0.3M
2025-08-06 64.20 64.60 64.20 64.60 0.0M
2025-08-05 64.20 64.20 64.20 64.70 0.2M
2025-08-04 64.20 64.20 64.00 64.00 0.5M
2025-08-01 64.60 64.60 64.00 64.00 0.2M
2025-07-31 65.00 65.00 64.20 64.70 0.1M
2025-07-30 66.20 66.20 66.00 66.00 0.3M
2025-07-29 66.00 66.20 66.00 66.60 0.1M
2025-07-28 66.40 66.40 66.00 66.00 0.2M
2025-07-25 65.60 65.60 65.60 66.20 0.1M
2025-07-24 65.80 65.80 65.80 66.20 0.2M
2025-07-23 66.40 66.40 66.40 66.40 0.4M
2025-07-22 67.40 67.60 66.00 67.60 0.1M
2025-07-21 66.00 67.20 66.00 67.20 0.5M
2025-07-18 66.00 66.00 66.00 66.00 0.2M
2025-07-17 67.20 67.20 65.60 66.00 0.1M
2025-07-16 65.80 66.00 65.60 66.10 0.2M
2025-07-15 65.60 65.60 65.60 65.80 0.1M
2025-07-14 66.20 66.20 65.60 66.20 0.2M
2025-07-11 65.80 66.20 65.80 66.20 0.0M
2025-07-10 65.40 66.20 65.40 66.20 0.5M
2025-07-09 65.80 65.80 65.80 65.80 0.0M
2025-07-08 66.00 66.00 66.00 66.00 0.2M
2025-07-07 65.60 65.60 65.40 65.40 0.0M
2025-07-04 65.80 65.80 65.80 65.80 0.1M
2025-07-03 65.80 65.80 65.80 65.80 0.1M
2025-07-02 66.00 66.00 65.40 65.40 0.5M
2025-07-01 65.40 65.40 65.40 65.40 0.1M
2025-06-30 65.40 65.40 65.00 65.00 0.4M
2025-06-27 65.40 66.00 65.00 65.20 0.4M
2025-06-26 65.80 65.80 65.20 65.20 0.3M
2025-06-25 65.80 65.80 65.40 65.40 0.1M
2025-06-24 66.00 66.00 65.40 65.40 0.1M
2025-06-23 66.00 66.00 65.40 65.40 2.0M
2025-06-20 66.00 66.00 65.20 65.20 0.5M
2025-06-19 65.60 66.60 65.60 66.00 5.0M
2025-06-18 65.40 65.60 65.40 65.60 0.2M
2025-06-17 65.20 66.60 65.20 65.40 0.1M
2025-06-16 65.20 65.20 65.20 65.20 0.0M
2025-06-13 65.20 65.20 65.20 65.20 0.0M
2025-06-12 65.60 65.60 65.20 65.20 0.2M
2025-06-11 65.20 65.60 65.20 65.60 0.2M
2025-06-10 65.20 65.40 65.20 65.20 0.3M
2025-06-09 65.60 66.00 65.00 65.00 0.1M
2025-06-06 65.60 65.60 65.60 65.60 0.2M
2025-06-05 65.00 66.60 65.00 66.60 0.3M
2025-06-04 65.20 65.20 65.00 65.00 0.4M
2025-06-03 65.00 65.00 65.00 65.00 0.2M
2025-06-02 65.80 65.80 65.00 65.20 0.0M
2025-05-30 66.00 66.00 65.00 65.80 0.0M
2025-05-29 65.20 65.20 65.00 65.00 0.1M
2025-05-28 65.00 65.00 65.00 65.00 0.4M
2025-05-27 64.80 65.60 64.00 64.40 0.6M
2025-05-23 64.60 64.60 64.00 64.20 0.2M
2025-05-22 64.00 64.40 63.80 64.40 0.4M
2025-05-21 64.00 64.00 63.60 63.60 0.6M
2025-05-20 64.20 64.40 64.00 64.00 0.4M
2025-05-19 64.40 64.40 64.20 64.20 0.7M
2025-05-16 64.80 64.80 64.40 64.40 0.3M
2025-05-15 65.40 65.40 64.20 64.80 0.7M
2025-05-14 66.20 67.00 66.00 67.00 0.5M
2025-05-13 66.40 66.40 66.20 66.10 0.5M
2025-05-12 66.60 66.80 66.40 66.60 33.0M
2025-05-09 67.00 67.00 66.60 66.60 0.3M
2025-05-08 65.80 66.80 65.80 66.80 0.5M
2025-05-07 66.00 66.00 65.40 65.70 0.6M
2025-05-06 65.80 66.00 65.20 65.60 0.3M
2025-05-02 65.00 66.00 64.60 65.60 1.1M
2025-05-01 65.20 65.20 64.60 64.60 0.1M
2025-04-30 65.00 65.40 64.60 65.00 0.3M
2025-04-29 67.00 67.60 66.60 67.60 0.3M
2025-04-28 67.00 67.40 67.00 67.20 0.1M
2025-04-25 67.80 67.80 66.80 67.40 0.1M
2025-04-24 66.60 67.00 65.80 66.80 0.5M
2025-04-23 65.20 65.40 65.00 65.00 0.2M
2025-04-22 65.40 66.60 65.20 65.40 0.6M
2025-04-17 64.40 65.40 64.40 65.40 0.2M
2025-04-16 64.00 64.60 64.00 64.60 0.1M
2025-04-15 64.00 64.60 64.00 64.40 0.2M
2025-04-14 64.80 64.80 64.80 64.80 0.1M
2025-04-11 64.20 64.20 64.20 64.20 0.1M
2025-04-10 64.60 64.60 64.00 64.20 0.2M
2025-04-09 64.20 64.20 63.80 63.80 0.1M
2025-04-08 63.00 64.80 63.00 64.40 0.4M
2025-04-07 64.20 64.20 62.60 63.40 0.4M
2025-04-04 65.00 65.00 64.60 64.80 0.2M
2025-04-03 65.20 65.20 65.00 65.20 0.2M
2025-04-02 65.40 66.20 65.40 65.60 0.1M
2025-04-01 66.80 66.80 65.20 65.60 0.1M
2025-03-31 65.60 67.00 65.00 66.00 0.3M
2025-03-28 65.40 65.40 65.40 65.40 0.2M
2025-03-27 65.60 66.80 65.60 66.20 0.1M
2025-03-26 67.00 67.00 65.40 65.60 0.1M
2025-03-25 65.40 66.80 65.40 65.40 0.4M
2025-03-24 66.80 67.00 66.80 67.00 0.1M
2025-03-21 64.80 66.60 64.80 66.60 0.4M
2025-03-20 65.40 65.40 65.40 65.40 0.2M
2025-03-19 65.40 66.00 65.40 66.00 0.1M
2025-03-18 66.00 66.80 66.00 66.20 0.1M
2025-03-17 66.20 66.20 66.20 66.20 0.2M
2025-03-14 65.00 65.60 65.00 65.20 0.1M
2025-03-13 65.80 65.80 65.00 65.00 0.1M
2025-03-12 64.80 65.40 64.80 64.80 0.2M
2025-03-11 64.80 65.40 64.80 65.00 0.3M
2025-03-10 64.80 64.80 64.80 64.80 0.2M
2025-03-07 65.00 66.00 64.80 65.00 0.7M
2025-03-06 64.80 65.00 64.80 64.80 0.4M
2025-03-05 65.60 66.40 64.80 64.80 0.4M
2025-03-04 66.00 66.60 65.40 65.40 0.1M
2025-03-03 66.00 66.00 65.60 65.60 0.2M
2025-02-28 66.00 66.00 65.40 65.40 0.2M
2025-02-27 66.20 66.20 65.40 65.40 0.2M
2025-02-26 65.00 66.00 64.00 65.60 1.3M
2025-02-25 66.00 66.00 64.00 64.00 1.4M
2025-02-24 67.00 67.00 66.00 66.00 0.2M
2025-02-21 67.60 67.60 67.00 67.00 0.5M
2025-02-20 68.00 68.00 67.60 67.60 0.5M
2025-02-19 70.00 70.00 69.40 69.40 0.4M
2025-02-18 69.60 70.20 69.60 69.80 0.2M
2025-02-17 69.80 69.80 69.80 69.80 0.2M
2025-02-14 69.80 70.00 69.20 70.00 0.3M
2025-02-13 70.00 70.00 70.00 70.00 0.2M
2025-02-12 71.60 71.60 68.00 69.60 1.2M
2025-02-11 72.80 73.00 71.60 71.60 0.4M
2025-02-10 72.40 72.40 71.60 71.60 0.5M
2025-02-07 73.00 73.00 72.60 72.60 0.2M
2025-02-06 73.00 73.00 72.80 73.00 0.3M
2025-02-05 73.60 73.60 73.20 73.20 0.3M
2025-02-04 74.80 74.80 73.80 73.80 0.3M
2025-02-03 75.00 75.00 75.00 75.00 0.1M
2025-01-31 75.00 75.00 74.40 74.40 0.2M
2025-01-30 75.00 75.00 75.00 75.00 0.2M
2025-01-29 74.20 75.40 74.20 74.50 0.5M
2025-01-28 74.80 74.80 74.80 74.80 0.1M
2025-01-27 74.60 74.80 74.20 74.80 0.2M
2025-01-24 75.00 75.30 74.61 75.00 0.1M
2025-01-23 75.12 75.50 74.60 75.00 0.1M
2025-01-22 74.80 75.48 74.60 74.60 1.5M
2025-01-21 75.34 75.60 74.60 74.80 0.4M
2025-01-20 75.21 75.80 74.60 75.20 0.4M
2025-01-17 75.26 76.00 75.11 75.40 0.2M
2025-01-16 75.40 76.00 75.06 75.40 0.4M
2025-01-15 75.30 75.87 75.06 75.40 0.3M
2025-01-14 75.41 76.00 75.00 75.60 1.2M
2025-01-13 75.48 75.94 75.40 75.70 0.3M
2025-01-10 76.00 76.00 75.40 75.40 0.4M
2025-01-09 76.00 76.20 75.40 76.20 0.5M
2025-01-08 76.05 76.40 75.40 76.00 1.6M
2025-01-07 75.56 76.20 75.40 76.20 0.6M
2025-01-06 75.84 76.20 75.80 75.90 0.4M
2025-01-03 75.47 76.40 75.40 76.00 0.7M
2025-01-02 75.40 76.00 75.40 76.00 0.1M