Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Gulf Investment Fund Ord Usd0.01 Historic Prices

 
     
Date Open High Low Close Volume
Aug 21, 2019 1.23 1.23 1.23 1.22 4,935
Aug 20, 2019 1.20 1.20 1.19 1.22 5,104
Aug 19, 2019 1.19 1.19 1.19 1.23 81
Aug 16, 2019 0.00 0.00 0.00 1.24 0
Aug 15, 2019 0.00 0.00 0.00 1.23 0
Aug 14, 2019 0.00 0.00 0.00 1.23 1,445
Aug 13, 2019 0.00 0.00 0.00 1.22 0
Aug 12, 2019 0.00 0.00 0.00 1.22 0
Aug 9, 2019 0.00 0.00 0.00 1.22 0
Aug 8, 2019 1.19 1.25 1.19 1.22 3,208
Aug 7, 2019 0.00 0.00 0.00 1.23 0
Aug 6, 2019 1.20 1.20 1.19 1.22 73,883
Aug 5, 2019 1.20 1.20 1.20 1.23 4,991
Aug 2, 2019 0.00 0.00 0.00 1.23 50,000
Aug 1, 2019 1.25 1.25 1.25 1.23 692
Jul 31, 2019 1.21 1.21 1.21 1.23 1,600
Jul 30, 2019 0.00 0.00 0.00 1.23 0
Jul 29, 2019 1.20 1.20 1.20 1.23 352
Jul 26, 2019 1.20 1.20 1.20 1.23 10,758
Jul 25, 2019 1.21 1.21 1.21 1.23 2,920,438
Jul 24, 2019 0.00 0.00 0.00 1.21 0
Jul 23, 2019 1.20 1.21 1.20 1.21 8,950
Jul 22, 2019 1.20 1.20 1.20 1.21 6,700
Jul 19, 2019 1.20 1.20 1.20 1.21 6,700
Jul 18, 2019 1.20 1.20 1.20 1.21 6,285
Jul 17, 2019 1.19 1.19 1.19 1.20 6,285
Jul 16, 2019 0.00 0.00 0.00 1.20 0
Jul 15, 2019 1.21 0.00 0.00 1.19 0
Jul 12, 2019 1.21 1.21 1.21 1.20 632
Jul 11, 2019 1.17 1.17 1.17 1.19 1,881
Jul 10, 2019 0.00 0.00 0.00 1.19 160,000
Jul 9, 2019 1.21 1.21 1.15 1.18 2,155
Jul 8, 2019 1.15 1.15 1.15 1.18 3,302
Jul 5, 2019 0.00 0.00 0.00 1.18 0
Jul 4, 2019 1.17 1.17 1.17 1.18 1,208
Jul 3, 2019 1.20 1.20 1.16 1.18 6,100
Jul 2, 2019 1.16 1.16 1.16 1.20 6,294
Jul 1, 2019 1.22 1.23 1.22 1.20 1,229
Jun 28, 2019 1.20 1.20 1.20 1.21 3,657
Jun 27, 2019 1.18 1.22 1.18 1.21 1,799
Jun 26, 2019 1.18 1.18 1.18 1.21 22,226
Jun 25, 2019 1.22 1.22 1.22 1.21 3,094
Jun 24, 2019 1.22 1.22 1.18 1.21 10,393
Jun 21, 2019 1.21 1.21 1.18 1.20 11,104
Jun 20, 2019 1.19 1.20 1.19 1.20 112,494
Jun 19, 2019 0.00 0.00 0.00 1.20 0
Jun 18, 2019 0.00 0.00 0.00 1.19 0
Jun 17, 2019 0.00 0.00 0.00 1.19 0
Jun 14, 2019 0.00 0.00 0.00 1.19 0
Jun 13, 2019 0.00 0.00 0.00 1.19 0
Showing 1 to 50 of 261