Shares Magazine
$2.34+0.00 (+0.00%)03 May 2024, 16:12
Gulf Investment Fund PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 3, 2024 | $2.38 | $2.38 | $2.30 | $2.34 | 6,979 |
| May 2, 2024 | $2.38 | $2.38 | $2.30 | $2.34 | 515 |
| May 1, 2024 | $2.38 | $2.38 | $2.38 | $2.34 | 48 |
| Apr 30, 2024 | $2.38 | $2.38 | $2.30 | $2.34 | 4,148 |
| Apr 29, 2024 | $2.30 | $2.38 | $2.30 | $2.34 | 590 |
| Apr 26, 2024 | $2.36 | $2.38 | $2.30 | $2.34 | 9,478 |
| Apr 25, 2024 | $2.30 | $2.36 | $2.30 | $2.33 | 19,579 |
| Apr 24, 2024 | $2.32 | $2.38 | $2.30 | $2.33 | 6,757 |
| Apr 23, 2024 | $2.34 | $2.40 | $2.32 | $2.35 | 23,987 |
| Apr 22, 2024 | $2.32 | $2.32 | $2.24 | $2.31 | 32,003 |
| Apr 19, 2024 | $2.30 | $2.30 | $2.20 | $2.27 | 19,040 |
| Apr 18, 2024 | $2.22 | $2.30 | $2.22 | $2.22 | 2,977 |
| Apr 17, 2024 | $2.28 | $2.28 | $2.20 | $2.24 | 44,665 |
| Apr 16, 2024 | $2.34 | $2.46 | $2.20 | $2.23 | 122,700 |
| Apr 15, 2024 | $2.50 | $2.50 | $2.36 | $2.41 | 25,174 |
| Apr 12, 2024 | $2.40 | $2.50 | $2.40 | $2.45 | 7,698 |
| Apr 11, 2024 | $2.40 | $2.50 | $2.40 | $2.45 | 13,372 |
| Apr 10, 2024 | $2.40 | $2.50 | $2.40 | $2.45 | 6,762 |
| Apr 9, 2024 | $2.42 | $2.50 | $2.40 | $2.44 | 36,750 |
| Apr 8, 2024 | $2.48 | $2.48 | $2.42 | $2.45 | 12,575 |
| Apr 5, 2024 | $2.50 | $2.52 | $2.42 | $2.45 | 29,155 |
| Apr 4, 2024 | $2.52 | $2.60 | $2.52 | $2.56 | 4,273 |
| Apr 3, 2024 | $2.56 | $2.60 | $2.54 | $2.57 | 25,134 |
| Apr 2, 2024 | $2.62 | $2.64 | $2.56 | $2.57 | 34,288 |
| Mar 28, 2024 | $2.62 | $2.62 | $2.56 | $2.59 | 4,535 |
| Mar 27, 2024 | $2.56 | $2.60 | $2.56 | $2.59 | 20,194 |
| Mar 26, 2024 | $2.62 | $2.62 | $2.56 | $2.59 | 20,843 |
| Mar 25, 2024 | $2.62 | $2.62 | $2.56 | $2.59 | 10,230 |
| Mar 22, 2024 | $2.62 | $2.62 | $2.58 | $2.60 | 24,699 |
| Mar 21, 2024 | $2.62 | $2.62 | $2.54 | $2.58 | 24,952 |
| Mar 20, 2024 | $2.64 | $2.64 | $2.54 | $2.57 | 11,960 |
| Mar 19, 2024 | $2.64 | $2.64 | $2.56 | $2.61 | 19,251 |
| Mar 18, 2024 | $2.56 | $2.64 | $2.56 | $2.60 | 42,778 |
| Mar 15, 2024 | $2.62 | $2.62 | $2.56 | $2.59 | 25,725 |
| Mar 14, 2024 | $2.64 | $2.64 | $2.56 | $2.59 | 15,580 |
| Mar 13, 2024 | $2.56 | $2.60 | $2.56 | $2.60 | 15,722 |
| Mar 12, 2024 | $2.62 | $2.62 | $2.56 | $2.59 | 42,791 |
| Mar 11, 2024 | $2.60 | $2.62 | $2.54 | $2.59 | 12,823 |
| Mar 8, 2024 | $2.60 | $2.60 | $2.54 | $2.57 | 7,196 |
| Mar 7, 2024 | $2.56 | $2.58 | $2.50 | $2.56 | 17,460 |
| Mar 6, 2024 | $2.54 | $2.54 | $2.54 | $2.53 | 6,904 |
| Mar 5, 2024 | $2.54 | $2.56 | $2.50 | $2.53 | 21,289 |
| Mar 4, 2024 | $2.48 | $2.54 | $2.42 | $2.52 | 28,352 |
| Mar 1, 2024 | $2.48 | $2.48 | $2.42 | $2.45 | 12,434 |
| Feb 29, 2024 | $2.47 | $2.47 | $2.42 | $2.45 | 14,117 |
| Feb 28, 2024 | $2.44 | $2.48 | $2.44 | $2.45 | 7,152 |
| Feb 27, 2024 | $2.46 | $2.48 | $2.42 | $2.45 | 13,718 |
| Feb 26, 2024 | $2.42 | $2.45 | $2.42 | $2.44 | 11,203 |
| Feb 23, 2024 | $2.44 | $2.46 | $2.41 | $2.44 | 18,269 |
| Feb 22, 2024 | $2.38 | $2.44 | $2.38 | $2.40 | 4,005 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trainline PLC | 320.80 | 6.58 |
| Phoenix Group Holdings PLC | 519.50 | 6.45 |
| Tritax Eurobox PLC | 59.70 | 5.66 |
| Vistry Group PLC | 1,287.00 | 5.06 |
| Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
| Genus PLC | 1,868.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tbc Bank Group PLC | 2,995.00 | -8.55 |
| Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
| Hiscox LTD | 1,114.00 | -5.19 |
| Watches Of Switzerland Group PLC | 332.00 | -3.77 |
| Rhi Magnesita N.V. | 3,555.00 | -3.13 |
| 4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.