Shares Magazine
$1.51+0.04 (+2.73%)19 Apr 2021, 10:20
Gulf Investment Fund PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 19, 2021 | $1.50 | $1.50 | $1.50 | $1.50 | 916 |
| Apr 16, 2021 | $1.47 | $1.47 | $1.47 | $1.47 | 4,693 |
| Apr 15, 2021 | $1.42 | $1.46 | $1.42 | $1.48 | 10,044 |
| Apr 14, 2021 | $1.43 | $1.43 | $1.43 | $1.46 | 6,408 |
| Apr 12, 2021 | $1.49 | $1.49 | $1.49 | $1.46 | 50 |
| Apr 8, 2021 | $1.46 | $1.46 | $1.46 | $1.46 | 1,000 |
| Apr 7, 2021 | $1.46 | $1.46 | $1.46 | $1.45 | 2 |
| Apr 1, 2021 | $1.46 | $1.46 | $1.43 | $1.45 | 5,234 |
| Mar 23, 2021 | $1.42 | $1.42 | $1.42 | $1.41 | 140,000 |
| Mar 22, 2021 | $1.44 | $1.44 | $1.38 | $1.40 | 21,287 |
| Mar 16, 2021 | $1.42 | $1.42 | $1.42 | $1.42 | 110,000 |
| Mar 12, 2021 | $1.39 | $1.39 | $1.39 | $1.42 | 914 |
| Mar 9, 2021 | $1.45 | $1.45 | $1.44 | $1.42 | 430 |
| Mar 8, 2021 | $1.44 | $1.44 | $1.44 | $1.42 | 750 |
| Mar 5, 2021 | $1.45 | $1.95 | $1.45 | $1.40 | 6,542 |
| Mar 1, 2021 | $1.44 | $1.44 | $1.44 | $1.43 | 484 |
| Feb 25, 2021 | $1.37 | $1.37 | $1.37 | $1.43 | 7,911 |
| Feb 24, 2021 | $1.39 | $1.39 | $1.39 | $1.40 | 7 |
| Feb 19, 2021 | $1.36 | $1.39 | $1.36 | $1.39 | 22,589 |
| Feb 18, 2021 | $1.40 | $1.40 | $1.40 | $1.40 | 5,000 |
| Feb 17, 2021 | $1.35 | $1.35 | $1.35 | $1.40 | 25 |
| Feb 16, 2021 | $1.40 | $1.40 | $1.40 | $1.41 | 5,000 |
| Feb 11, 2021 | $1.40 | $1.40 | $1.40 | $1.41 | 20,000 |
| Feb 10, 2021 | $1.40 | $1.40 | $1.40 | $1.42 | 108,618 |
| Feb 9, 2021 | $1.38 | $1.44 | $1.37 | $1.40 | 20,032 |
| Feb 5, 2021 | $1.47 | $1.47 | $1.47 | $1.42 | 3,883 |
| Feb 4, 2021 | $1.40 | $1.40 | $1.40 | $1.43 | 4,712 |
| Feb 2, 2021 | $1.43 | $1.43 | $1.43 | $1.43 | 10,647 |
| Feb 1, 2021 | $1.52 | $1.52 | $1.52 | $1.47 | 4 |
| Jan 29, 2021 | $1.54 | $1.54 | $1.54 | $1.48 | 12 |
| Jan 28, 2021 | $1.45 | $1.45 | $1.45 | $1.50 | 190 |
| Jan 27, 2021 | $1.54 | $1.54 | $1.45 | $1.50 | 1,092 |
| Jan 26, 2021 | $1.54 | $1.54 | $1.54 | $1.50 | 2 |
| Jan 22, 2021 | $1.54 | $1.54 | $1.54 | $1.50 | 4,589 |
| Jan 20, 2021 | $1.49 | $1.49 | $1.49 | $1.50 | 40,643,518 |
| Jan 18, 2021 | $1.49 | $1.49 | $1.49 | $1.50 | 7,037 |
| Jan 15, 2021 | $1.49 | $1.49 | $1.49 | $1.47 | 10 |
| Jan 13, 2021 | $1.46 | $1.48 | $1.38 | $1.47 | 43,300 |
| Jan 12, 2021 | $1.40 | $1.40 | $1.40 | $1.43 | 2,157 |
| Jan 11, 2021 | $1.40 | $1.40 | $1.34 | $1.43 | 16,795 |
| Jan 8, 2021 | $1.35 | $1.35 | $1.35 | $1.37 | 22,608 |
| Jan 7, 2021 | $1.40 | $1.40 | $1.40 | $1.37 | 184 |
| Jan 6, 2021 | $1.35 | $1.35 | $1.35 | $1.37 | 2,437 |
| Jan 5, 2021 | $1.38 | $1.39 | $1.38 | $1.36 | 3,264 |
| Jan 4, 2021 | $1.34 | $1.34 | $1.34 | $1.35 | 1,000 |
| Dec 29, 2020 | $1.38 | $1.38 | $1.38 | $1.32 | 1,000 |
| Dec 23, 2020 | $1.39 | $1.39 | $1.39 | $1.39 | 30,499 |
| Dec 22, 2020 | $1.35 | $1.35 | $1.35 | $1.36 | 140 |
| Dec 21, 2020 | $1.38 | $1.38 | $1.35 | $1.37 | 4,468 |
| Dec 16, 2020 | $1.38 | $1.38 | $1.38 | $1.39 | 1,500 |
Sign up to our
daily 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 |
|---|---|---|
| Indivior PLC | 142.20 | 5.33 |
| Hochschild Mining PLC | 206.00 | 5.26 |
| Carnival PLC | 1,599.00 | 4.43 |
| Smith & Nephew PLC | 1,464.50 | 3.57 |
| Easyjet PLC | 966.20 | 3.38 |
| Dixons Carphone PLC | 151.20 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jupiter Fund Management PLC | 262.00 | -3.32 |
| Bunzl PLC | 2,424.00 | -3.19 |
| Dr. Martens PLC | 470.36 | -2.98 |
| B&M European Value Retail S.A. | 551.74 | -2.96 |
| Iwg PLC | 351.50 | -2.90 |
| Osb Group PLC | 455.00 | -2.86 |
