UK markets closed

Gulf Investment Fund plc (GIF.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
2.33000.0000 (0.00%)
At close: 01:00PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242.36002.36002.30002.33002.330019,579
24 Apr 2024232.0000238.0000230.0000233.0000233.00006,757
23 Apr 2024234.0000240.0000232.0000235.0000235.000023,987
22 Apr 2024232.0000232.0000224.0000231.0000231.000032,003
19 Apr 2024230.0000230.0000220.0000227.0000227.000019,040
18 Apr 2024222.0000230.0000222.0000222.0000222.00002,977
17 Apr 2024228.0000228.0000220.0000224.0000224.000044,665
16 Apr 2024234.0000246.0000220.0000223.0000223.0000122,700
15 Apr 2024250.0000250.0000236.0000241.0000241.000025,174
12 Apr 2024240.0000250.0000240.0000245.0000245.00007,698
11 Apr 2024240.0000250.0000240.0000245.0000245.000013,372
10 Apr 2024240.0000250.0000240.0000245.0000245.00006,762
09 Apr 2024242.0000250.0000240.0000244.0000244.000036,750
08 Apr 2024248.0000248.0000242.0000245.0000245.000012,575
05 Apr 2024250.0000252.0000242.0000245.0000245.000029,155
04 Apr 2024252.0000260.0000252.0000256.0000256.00004,273
03 Apr 2024256.0000260.0000254.0000257.0000257.000025,134
02 Apr 2024262.0000264.0000256.0000257.0000257.000034,288
28 Mar 2024262.0000262.0000256.0000259.0000259.00004,535
27 Mar 2024256.0000259.8400256.0000259.0000259.000020,194
26 Mar 2024262.0000262.0000256.0000259.0000259.000020,843
25 Mar 2024262.0000262.0000256.0000259.0000259.000010,230
22 Mar 2024262.0000262.0000258.0000260.0000260.000024,699
21 Mar 2024262.0000262.0000254.0000258.0000258.000024,952
20 Mar 2024264.0000264.0000254.0000257.0000257.000011,960
19 Mar 2024264.0000264.0000256.0000261.0000261.000019,251
18 Mar 2024256.0000264.0000256.0000260.0000260.000042,778
15 Mar 2024262.0000262.0000256.0000259.0000259.000025,725
14 Mar 2024264.0000264.0000256.0000259.0000259.000015,580
13 Mar 2024256.0000260.3040256.0000260.0000260.000015,722
12 Mar 2024262.0000262.0000256.3000259.0000259.000042,791
11 Mar 2024260.0000262.0000254.0000259.0000259.000012,823
08 Mar 2024260.0000260.0000254.0000257.0000257.00007,196
07 Mar 2024256.0000258.0000250.0000256.0000256.000017,460
06 Mar 2024254.5000254.5000254.5000253.0000253.00006,904
05 Mar 2024254.0000256.0000250.0000253.0000253.000021,289
04 Mar 2024248.0000254.0000242.0000252.0000252.000028,352
01 Mar 2024248.0000248.0000242.0000245.0000245.000012,434
29 Feb 2024247.1240247.1240242.3000245.0000245.000014,117
28 Feb 2024244.0000248.0000244.0000245.0000245.00007,152
27 Feb 20242.46002.48002.42002.45002.450013,718
26 Feb 20242.42002.45452.42002.44002.440011,203
23 Feb 20242.44002.46002.41002.44002.440018,269
22 Feb 20242.38002.44002.38002.40002.40004,005
21 Feb 20242.44002.44002.38002.40002.40002,713
20 Feb 20242.42002.42002.38002.40002.400011,913
19 Feb 20242.42002.44002.38002.41002.410022,616
16 Feb 20242.38002.42002.34002.38002.38009,070
15 Feb 20242.32002.38002.30002.34002.34001,543
15 Feb 20240.0405 Dividend
14 Feb 20242.32002.38002.28002.36002.31954,507
13 Feb 20242.38002.38002.28002.34002.2998142
12 Feb 20242.38002.38002.30002.34002.29988,112
09 Feb 20242.38002.38002.28002.33002.290017,300
08 Feb 20242.36002.36002.28002.32002.280231,839
07 Feb 20242.36002.36002.28002.32002.28026,771
06 Feb 20242.34002.38002.28002.31002.27044,364
05 Feb 20242.34002.36002.28002.30002.260567,749
02 Feb 20242.32002.34002.27402.27002.231032,200
01 Feb 20242.32002.32002.30342.28002.24091,001
31 Jan 20242.28002.30002.24942.27002.23104,034
30 Jan 20242.28002.28002.22002.26002.2212712
29 Jan 20242.28002.28002.23392.26002.22127,075
26 Jan 20242.28002.28002.23002.26002.221246,874
25 Jan 20242.28002.28002.22002.25002.21147,584
24 Jan 20242.20002.28002.20002.25002.21146,003
23 Jan 20242.28002.28002.20002.24002.2016568
22 Jan 20242.26002.26002.26002.24002.20163,612
19 Jan 20242.26002.26002.20002.23002.19179,557
18 Jan 20242.24002.26002.18002.23002.191724,669
17 Jan 20242.24002.24002.22002.21002.17212,737
16 Jan 20242.22002.23832.18002.22002.181911,757
15 Jan 20242.20002.22002.20002.21002.17212,244
12 Jan 20242.22002.22002.18882.21002.172125,486
11 Jan 20242.18002.22002.18002.21002.17213,452
10 Jan 20242.20002.21452.20002.21002.172118,439
09 Jan 20242.22002.22002.20002.21002.17211,475
08 Jan 20242.22002.22002.20002.21002.17213,837
05 Jan 20242.22002.22002.19502.20002.162226,439
04 Jan 20242.22002.22002.18002.20002.16228,375
03 Jan 20242.22002.22002.22002.20002.16224,161
02 Jan 20242.18002.22002.18002.20002.162216,907
29 Dec 20232.22002.22002.18002.20002.16221,495
28 Dec 20232.22002.22002.18002.20002.16226,823
27 Dec 20232.22002.22002.18002.21002.172128,662
22 Dec 20232.14002.20002.14002.20002.162212,609
21 Dec 20232.14002.15002.10002.12002.083615,813
20 Dec 20232.14002.14002.10002.12002.08369,204
19 Dec 20232.10002.14002.06052.11002.073824,870
18 Dec 20232.10002.10002.06002.08002.044312,505
15 Dec 20232.04002.10002.04002.07002.034561,221
14 Dec 20232.06002.10002.06002.08002.044378,749
13 Dec 20232.04002.07002.04002.04002.0050116,503
12 Dec 20232.07492.10002.07492.05002.014813,360
11 Dec 20232.04072.07512.04072.07002.03459,538
08 Dec 20232.04002.10002.04002.04002.00508,705
07 Dec 20232.10002.10002.07532.05002.01485,356
06 Dec 20232.10002.10002.04002.07002.0345515
05 Dec 20232.04072.04072.04002.07002.03455,318
04 Dec 20232.04002.10002.03062.07002.03456,184
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...