GCP Asset Backed Income Fund Ltd (GABIG)

GABIG
🏛️ 영국 →
66.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 88.83 88.83 88.46 88.46 0.0M
2021-12-30 88.46 88.46 88.46 88.46 0.1M
2021-12-29 87.19 87.19 87.19 87.46 0.1M
2021-12-24 87.92 89.38 87.92 88.10 0.2M
2021-12-23 88.10 88.10 87.73 87.73 0.2M
2021-12-22 87.01 88.46 87.01 87.64 0.1M
2021-12-21 88.28 88.28 87.01 87.01 0.4M
2021-12-20 88.10 88.10 88.10 88.74 0.1M
2021-12-17 88.65 89.56 87.92 87.92 0.1M
2021-12-16 88.19 88.19 88.19 88.19 0.1M
2021-12-15 88.28 88.28 87.55 87.46 0.1M
2021-12-14 87.73 87.73 87.55 88.28 0.1M
2021-12-13 88.65 89.38 87.55 87.55 0.2M
2021-12-10 87.55 89.56 87.55 89.56 0.4M
2021-12-09 88.46 89.01 87.55 87.55 0.2M
2021-12-08 90.11 90.11 88.83 88.92 0.1M
2021-12-07 89.74 91.02 89.74 90.29 0.1M
2021-12-06 89.38 90.84 89.38 90.84 0.1M
2021-12-03 89.19 90.65 89.19 90.29 0.1M
2021-12-02 88.10 89.38 88.10 89.10 0.3M
2021-12-01 87.73 89.01 87.73 88.56 0.1M
2021-11-30 88.83 89.38 88.10 88.10 0.2M
2021-11-29 89.92 90.11 89.92 90.11 0.1M
2021-11-26 90.11 90.47 90.11 90.29 0.1M
2021-11-25 89.92 90.47 89.92 89.92 0.1M
2021-11-24 88.46 88.46 88.46 89.38 0.2M
2021-11-23 90.29 90.29 88.10 88.10 0.2M
2021-11-22 89.47 89.47 89.47 89.47 0.2M
2021-11-19 88.28 88.28 88.28 89.10 0.1M
2021-11-18 90.47 90.47 90.47 90.47 0.4M
2021-11-17 89.29 89.29 89.29 89.29 0.1M
2021-11-16 89.74 89.74 89.74 89.74 0.5M
2021-11-15 90.47 90.47 90.47 90.47 0.1M
2021-11-12 89.01 90.29 89.01 89.29 0.5M
2021-11-11 90.29 90.29 88.46 89.88 0.8M
2021-11-10 90.11 90.29 90.11 89.47 0.2M
2021-11-09 90.11 90.29 90.11 89.19 0.1M
2021-11-08 90.29 90.29 89.38 90.11 1.6M
2021-11-05 91.02 91.02 89.56 90.29 1.0M
2021-11-04 89.92 90.29 89.74 90.47 0.6M
2021-11-03 88.83 91.20 88.83 90.29 0.1M
2021-11-02 90.11 91.20 89.74 90.29 0.2M
2021-11-01 90.11 90.29 90.11 89.01 0.2M
2021-10-29 89.56 90.29 89.56 90.11 0.1M
2021-10-28 89.38 90.29 89.38 90.29 0.2M
2021-10-27 88.46 90.84 88.46 89.38 0.4M
2021-10-26 88.46 89.38 88.46 89.38 0.1M
2021-10-25 88.46 88.46 88.46 89.65 0.2M
2021-10-22 90.11 90.11 90.11 89.74 0.1M
2021-10-21 88.65 89.92 88.65 89.92 0.4M
2021-10-20 88.92 88.92 88.92 88.92 0.1M
2021-10-19 89.19 89.19 88.46 88.92 0.3M
2021-10-18 89.10 89.10 89.10 89.10 0.3M
2021-10-15 89.19 89.19 89.19 89.19 0.3M
2021-10-14 89.92 89.92 89.56 89.10 0.2M
2021-10-13 89.01 89.01 89.01 88.74 0.2M
2021-10-12 89.10 89.10 89.10 89.10 0.2M
2021-10-11 89.38 89.38 89.38 89.38 0.1M
2021-10-08 89.56 89.92 88.46 89.92 0.4M
2021-10-07 90.11 90.11 90.11 89.47 0.1M
2021-10-06 89.01 89.01 88.65 88.92 0.2M
2021-10-05 88.65 88.65 88.65 88.65 0.2M
2021-10-04 89.38 90.29 89.38 89.56 0.4M
2021-10-01 89.19 89.92 89.19 89.38 0.4M
2021-09-30 88.83 89.38 88.83 89.19 0.3M
2021-09-29 89.19 90.29 88.65 88.65 0.7M
2021-09-28 89.56 89.92 89.19 89.19 0.2M
2021-09-27 89.38 89.56 89.01 89.83 0.3M
2021-09-24 91.20 91.66 89.92 89.74 0.4M
2021-09-23 89.92 91.20 89.92 91.20 0.6M
2021-09-22 89.83 89.83 89.83 89.83 0.2M
2021-09-21 89.38 90.29 89.01 90.11 0.5M
2021-09-20 89.74 90.29 89.38 90.29 0.2M
2021-09-17 89.74 90.29 89.19 89.19 0.6M
2021-09-16 90.47 91.02 90.47 91.02 1.1M
2021-09-15 91.20 91.66 91.20 91.66 0.4M
2021-09-14 91.20 92.11 91.20 91.66 0.3M
2021-09-13 91.02 91.20 90.47 91.20 0.3M
2021-09-10 92.57 95.30 92.57 95.30 0.5M
2021-09-09 92.57 92.57 92.57 92.57 0.1M
2021-09-08 92.57 92.57 92.57 93.02 0.2M
2021-09-07 91.20 93.94 91.20 92.57 0.2M
2021-09-06 93.02 94.39 91.20 91.20 0.2M
2021-09-03 94.85 94.85 92.57 92.57 0.2M
2021-09-02 95.76 96.67 95.76 95.76 0.1M
2021-09-01 95.30 95.76 95.30 95.76 0.1M
2021-08-31 94.85 95.76 94.85 95.30 0.2M
2021-08-27 95.30 95.30 95.30 95.30 0.2M
2021-08-26 94.85 94.85 94.85 95.76 0.2M
2021-08-25 94.85 96.22 94.85 94.85 0.3M
2021-08-24 94.85 95.30 94.85 94.85 0.2M
2021-08-23 94.85 94.85 94.85 94.85 0.1M
2021-08-20 93.48 94.39 93.02 94.39 0.1M
2021-08-19 93.94 93.94 93.48 93.94 0.3M
2021-08-18 94.85 94.85 94.39 94.39 0.8M
2021-08-17 94.39 94.39 94.39 94.16 0.2M
2021-08-16 93.02 93.02 93.02 93.02 0.1M
2021-08-13 94.16 94.16 94.16 94.16 0.2M
2021-08-12 94.85 94.85 94.85 94.85 0.3M
2021-08-11 94.85 94.85 94.85 93.94 0.1M
2021-08-10 94.85 94.85 94.85 94.62 0.2M
2021-08-09 95.76 95.76 95.76 95.76 0.1M
2021-08-06 96.22 96.22 96.22 95.30 0.1M
2021-08-05 94.85 94.85 94.85 94.85 0.4M
2021-08-04 94.16 94.16 94.16 94.16 12.8M
2021-08-03 91.66 93.48 91.66 93.48 0.3M
2021-08-02 94.39 94.39 91.02 92.66 0.4M
2021-07-30 93.94 93.94 93.94 93.94 0.2M
2021-07-29 94.85 94.85 93.48 93.48 0.2M
2021-07-28 94.85 94.85 94.85 94.85 0.6M
2021-07-27 94.85 95.30 94.85 94.85 0.6M
2021-07-26 94.85 95.76 94.85 95.99 0.2M
2021-07-23 95.30 95.30 94.85 95.53 0.1M
2021-07-22 94.85 95.30 94.39 94.39 0.4M
2021-07-21 94.39 94.85 93.48 93.48 0.3M
2021-07-20 95.76 95.76 94.39 94.39 1.1M
2021-07-19 94.62 94.62 94.62 94.62 0.3M
2021-07-16 93.48 95.76 93.48 95.30 0.3M
2021-07-15 93.94 93.94 93.94 93.94 0.3M
2021-07-14 93.02 94.39 93.02 94.39 0.4M
2021-07-13 92.57 93.48 91.66 93.48 0.2M
2021-07-12 93.94 93.94 92.57 93.02 0.2M
2021-07-09 94.39 94.39 94.39 94.39 0.1M
2021-07-08 92.11 93.48 91.20 93.48 0.2M
2021-07-07 93.48 94.85 93.48 94.85 0.2M
2021-07-06 93.94 93.94 93.94 94.85 0.2M
2021-07-05 93.48 93.94 93.48 93.94 0.2M
2021-07-02 92.57 94.39 92.57 94.39 0.1M
2021-07-01 93.02 93.02 92.11 93.02 0.2M
2021-06-30 93.02 93.94 92.57 93.48 0.1M
2021-06-29 93.02 93.94 91.66 93.02 0.1M
2021-06-28 93.02 93.02 93.02 93.02 0.1M
2021-06-25 92.57 93.94 92.57 92.57 0.2M
2021-06-24 94.39 94.39 91.20 91.20 0.3M
2021-06-23 93.94 94.39 93.94 95.30 0.1M
2021-06-22 95.76 95.76 93.94 93.94 0.2M
2021-06-21 95.30 95.76 94.85 95.30 0.4M
2021-06-18 94.85 95.76 94.39 95.76 0.5M
2021-06-17 94.39 94.85 93.48 93.48 0.6M
2021-06-16 93.48 94.39 93.48 92.84 0.1M
2021-06-15 90.84 92.57 90.84 92.11 1.0M
2021-06-14 91.20 91.66 89.92 89.92 0.6M
2021-06-11 91.20 91.20 90.47 90.47 0.9M
2021-06-10 93.94 93.94 89.56 89.56 0.2M
2021-06-09 90.29 90.29 90.11 90.11 0.3M
2021-06-08 90.38 90.38 90.38 90.38 0.1M
2021-06-07 90.29 90.47 90.11 90.47 0.2M
2021-06-04 91.02 91.02 91.02 91.02 0.8M
2021-06-03 91.20 91.20 91.20 91.20 0.5M
2021-06-02 92.57 92.57 92.57 90.97 0.2M
2021-06-01 92.57 92.57 92.57 91.06 0.1M
2021-05-28 90.84 90.84 90.29 90.84 0.1M
2021-05-27 92.57 92.57 90.29 90.29 0.3M
2021-05-26 91.20 91.66 91.20 91.66 0.2M
2021-05-25 92.57 92.57 91.20 91.20 0.2M
2021-05-24 92.11 92.57 92.11 92.57 0.1M
2021-05-21 92.11 92.57 91.20 92.57 0.2M
2021-05-20 91.20 91.66 89.74 91.66 0.3M
2021-05-19 92.11 93.02 92.11 93.02 0.4M
2021-05-18 91.20 93.02 91.20 93.02 0.4M
2021-05-17 89.56 91.66 89.56 89.74 0.2M
2021-05-14 90.65 90.65 90.65 90.29 0.1M
2021-05-13 91.02 91.02 89.56 89.56 0.6M
2021-05-12 91.66 91.66 91.66 91.66 0.1M
2021-05-11 91.20 91.66 91.02 91.66 0.2M
2021-05-10 91.20 93.02 91.20 93.02 0.2M
2021-05-07 91.20 91.20 90.84 91.20 0.2M
2021-05-06 90.47 92.11 90.47 92.11 0.5M
2021-05-05 91.20 91.20 89.38 90.84 0.2M
2021-05-04 91.20 91.66 91.20 91.66 0.1M
2021-04-30 91.66 91.66 91.20 91.20 0.1M
2021-04-29 91.20 91.20 90.29 91.02 0.2M
2021-04-28 91.20 91.20 88.83 90.47 0.4M
2021-04-27 91.20 91.20 90.29 90.29 0.3M
2021-04-26 93.94 93.94 91.02 92.11 0.4M
2021-04-23 91.20 93.94 90.47 90.47 0.6M
2021-04-22 89.92 91.20 89.92 91.20 0.4M
2021-04-21 90.47 90.47 89.01 89.01 0.2M
2021-04-20 89.38 90.65 89.38 90.65 0.2M
2021-04-19 89.74 90.47 89.74 90.47 0.3M
2021-04-16 89.56 89.74 87.73 89.74 0.4M
2021-04-15 89.38 89.38 88.10 88.10 0.7M
2021-04-14 87.37 89.56 87.37 88.83 0.4M
2021-04-13 86.64 87.37 86.64 86.82 1.3M
2021-04-12 85.73 87.01 84.82 87.01 0.3M
2021-04-09 86.28 86.28 85.91 85.91 0.3M
2021-04-08 85.00 87.01 84.82 87.01 0.5M
2021-04-07 85.73 86.46 84.82 84.82 0.2M
2021-04-06 84.82 86.46 84.82 85.55 0.8M
2021-04-01 83.54 84.82 83.36 84.82 0.3M
2021-03-31 83.90 83.90 83.54 83.54 0.3M
2021-03-30 83.72 84.63 83.72 83.72 0.2M
2021-03-29 83.90 83.90 83.72 84.09 0.2M
2021-03-26 85.55 85.55 83.17 83.17 0.2M
2021-03-25 85.55 85.55 83.17 84.45 0.2M
2021-03-24 83.72 83.90 82.63 85.36 0.2M
2021-03-23 84.45 84.45 82.45 83.90 3.6M
2021-03-22 82.63 84.63 82.63 83.63 0.3M
2021-03-19 81.90 85.73 81.90 83.54 0.9M
2021-03-18 82.26 85.55 82.26 84.00 0.2M
2021-03-17 82.99 83.54 81.90 83.54 0.3M
2021-03-16 82.99 82.99 82.99 84.73 0.2M
2021-03-15 82.45 82.45 82.26 82.26 0.4M
2021-03-12 82.26 85.55 82.26 83.54 1.6M
2021-03-11 82.08 82.45 82.08 82.26 2.0M
2021-03-10 82.26 82.26 82.26 82.26 0.1M
2021-03-09 84.63 84.63 82.08 82.08 1.0M
2021-03-08 82.81 82.81 82.08 82.08 0.1M
2021-03-05 87.01 87.01 87.01 84.91 0.1M
2021-03-04 86.82 86.82 82.99 85.36 0.1M
2021-03-03 83.36 86.82 83.36 84.82 0.1M
2021-03-02 83.54 84.27 83.54 84.27 1.1M
2021-03-01 82.81 87.55 82.63 83.36 0.3M
2021-02-26 85.55 85.55 82.81 82.81 0.4M
2021-02-25 88.46 88.46 83.90 83.90 0.2M
2021-02-24 89.38 89.38 83.90 84.09 0.5M
2021-02-23 89.38 89.38 85.73 85.73 0.1M
2021-02-22 84.82 84.82 84.82 85.91 0.3M
2021-02-19 85.00 85.18 84.82 84.82 0.4M
2021-02-18 85.00 85.55 85.00 85.55 0.2M
2021-02-17 87.10 87.10 87.10 87.10 1.4M
2021-02-16 85.73 85.73 85.73 85.73 0.1M
2021-02-15 89.38 89.38 89.38 86.55 0.1M
2021-02-12 85.73 85.73 85.73 85.73 0.1M
2021-02-11 88.46 88.46 83.90 86.18 0.5M
2021-02-10 85.36 85.36 84.82 84.82 0.6M
2021-02-09 86.46 86.64 84.09 85.09 0.1M
2021-02-08 84.63 85.91 84.63 85.55 0.2M
2021-02-05 86.09 90.29 85.73 88.28 0.3M
2021-02-04 86.09 86.09 85.18 85.18 2.9M
2021-02-03 85.00 85.91 84.82 85.27 0.8M
2021-02-02 85.55 85.73 85.55 84.27 1.5M
2021-02-01 84.63 85.18 82.99 84.00 0.2M
2021-01-29 84.09 84.27 84.09 84.27 0.1M
2021-01-28 85.73 85.73 83.90 84.18 1.6M
2021-01-27 82.45 84.27 82.45 83.36 1.4M
2021-01-26 83.90 84.09 82.08 83.27 2.6M
2021-01-25 85.00 85.73 81.90 82.81 0.2M
2021-01-22 86.09 86.09 83.90 83.17 0.3M
2021-01-21 85.91 85.91 85.91 85.91 0.0M
2021-01-20 86.09 86.09 86.09 86.09 0.1M
2021-01-19 83.72 83.72 82.08 82.99 0.1M
2021-01-18 85.36 85.36 82.81 83.36 0.3M
2021-01-15 85.73 85.73 85.73 83.08 0.1M
2021-01-14 82.08 82.99 81.17 82.90 0.4M
2021-01-13 82.08 82.08 82.08 82.90 0.2M
2021-01-12 85.18 85.91 82.63 85.91 0.2M
2021-01-11 82.26 83.36 81.17 82.26 0.1M
2021-01-08 82.08 85.36 81.17 82.99 0.3M
2021-01-07 85.36 85.36 81.17 81.17 0.3M
2021-01-06 85.00 85.00 82.45 82.35 0.1M
2021-01-05 84.09 84.09 84.09 84.09 0.0M
2021-01-04 85.18 85.55 82.63 85.55 0.0M