Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Close Brothers Group (CBG) by Mark David Hartley in The Motley Fool
- Buy CMC Markets (CMCX) by Mark David Hartley in The Motley Fool
- Buy Kainos Group (KNOS) by Mark David Hartley in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Buy Imperial Brands (IMB) by Harvey Jones in The Motley Fool
- Hold NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Add Lloyds Banking Group (LLOY) by Simon Watkins in The Motley Fool
- Neutral Pennon Group (PNN) by Citi
- Watch Close Brothers Group (CBG) by Roland Head in The Motley Fool
- Buy Pearson (PSON) by UBS
- Neutral Severn Trent (SVT) by Citi
- Buy United Utilities Group (UU.) by Citi
- Outperform Ryanair Holdings (CDI) (0RYA) by Bernstein
- Outperform Close Brothers Group (CBG) by RBC Capital
- Outperform Smith & Nephew (SN.) by RBC Capital
- Overweight Ryanair Holdings (CDI) (0RYA) by Barclays
- Neutral Lloyds Banking Group (LLOY) by Goldman Sachs
- Overweight Ryanair Holdings (CDI) (0RYA) by JP Morgan
- Overweight United Utilities Group (UU.) by JP Morgan
GLI Finance Limited (GLIF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/05/2021 | 2.75p | 3.00p | 2.62p | 2.62p | 200123 |
| 10/05/2021 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 07/05/2021 | 2.90p | 3.05p | 2.55p | 2.75p | 1214223 |
| 06/05/2021 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 05/05/2021 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 04/05/2021 | 2.90p | 3.00p | 2.90p | 2.90p | 3000 |
| 30/04/2021 | 2.90p | 3.00p | 2.80p | 2.90p | 528203 |
| 29/04/2021 | 2.90p | 2.90p | 2.85p | 2.90p | 10114 |
| 28/04/2021 | 2.90p | 2.96p | 2.90p | 2.90p | 25000 |
| 27/04/2021 | 2.90p | 2.96p | 2.90p | 2.90p | 2500 |
| 26/04/2021 | 2.90p | 3.00p | 2.81p | 2.90p | 944781 |
| 23/04/2021 | 2.90p | 2.90p | 2.83p | 2.90p | 604 |
| 22/04/2021 | 2.90p | 3.00p | 2.90p | 2.90p | 23800 |
| 21/04/2021 | 2.90p | 2.90p | 2.85p | 2.90p | 7026 |
| 20/04/2021 | 2.90p | 3.00p | 2.85p | 2.90p | 115097 |
| 19/04/2021 | 2.90p | 3.00p | 2.90p | 2.90p | 19017 |
| 16/04/2021 | 2.80p | 3.00p | 2.80p | 2.90p | 103294 |
| 15/04/2021 | 2.80p | 3.00p | 2.80p | 2.80p | 276679 |
| 14/04/2021 | 2.80p | 2.80p | 2.60p | 2.80p | 126530 |
| 13/04/2021 | 2.80p | 2.94p | 2.60p | 2.80p | 454934 |
| 12/04/2021 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 09/04/2021 | 2.75p | 3.00p | 2.58p | 2.80p | 57973 |
| 08/04/2021 | 2.75p | 2.75p | 2.58p | 2.75p | 5000 |
| 07/04/2021 | 2.75p | 2.75p | 2.56p | 2.75p | 29000 |
| 06/04/2021 | 2.75p | 2.90p | 2.75p | 2.75p | 2000 |
| 01/04/2021 | 2.75p | 3.00p | 2.75p | 2.75p | 274332 |
| 31/03/2021 | 2.80p | 2.80p | 2.75p | 2.75p | 0 |
| 30/03/2021 | 2.80p | 2.80p | 2.64p | 2.80p | 33632 |
| 29/03/2021 | 2.70p | 2.80p | 2.64p | 2.80p | 34633 |
| 26/03/2021 | 2.40p | 2.70p | 2.40p | 2.70p | 1432224 |
| 25/03/2021 | 2.35p | 2.50p | 2.35p | 2.40p | 117330 |
| 24/03/2021 | 3.00p | 3.00p | 2.00p | 2.35p | 673549 |
| 23/03/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 3000 |
| 22/03/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 1600 |
| 19/03/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 500 |
| 18/03/2021 | 3.05p | 3.22p | 2.80p | 3.00p | 282812 |
| 17/03/2021 | 3.10p | 3.10p | 2.80p | 3.05p | 333650 |
| 16/03/2021 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 15/03/2021 | 3.20p | 3.20p | 2.81p | 3.10p | 92615 |
| 12/03/2021 | 3.15p | 3.20p | 3.13p | 3.20p | 90744 |
| 11/03/2021 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 10/03/2021 | 3.15p | 3.15p | 2.90p | 3.15p | 11500 |
| 09/03/2021 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 08/03/2021 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 05/03/2021 | 3.15p | 3.15p | 2.90p | 3.15p | 100985 |
| 04/03/2021 | 3.15p | 3.32p | 2.80p | 3.32p | 77015 |
| 03/03/2021 | 3.25p | 3.25p | 3.05p | 3.15p | 46357 |
| 02/03/2021 | 3.25p | 3.42p | 3.00p | 3.25p | 57732 |
| 01/03/2021 | 3.25p | 3.34p | 3.25p | 3.25p | 243512 |
| 26/02/2021 | 3.20p | 3.40p | 3.20p | 3.25p | 749 |
| 25/02/2021 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 24/02/2021 | 3.25p | 3.25p | 3.00p | 3.20p | 1885 |
| 23/02/2021 | 3.25p | 3.40p | 3.25p | 3.25p | 0 |
| 22/02/2021 | 3.40p | 3.60p | 3.20p | 3.40p | 328969 |
| 19/02/2021 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 18/02/2021 | 3.40p | 3.40p | 3.20p | 3.40p | 0 |
| 17/02/2021 | 3.40p | 3.40p | 2.93p | 3.20p | 70675 |
| 16/02/2021 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 15/02/2021 | 3.40p | 3.40p | 3.00p | 3.40p | 327816 |
| 12/02/2021 | 3.60p | 3.73p | 3.00p | 3.40p | 141624 |
| 11/02/2021 | 3.60p | 3.60p | 3.20p | 3.60p | 26556 |
| 10/02/2021 | 3.60p | 3.60p | 3.20p | 3.60p | 17639 |
| 09/02/2021 | 3.60p | 3.60p | 3.22p | 3.60p | 30000 |
| 08/02/2021 | 3.70p | 3.70p | 3.40p | 3.60p | 30000 |
| 05/02/2021 | 3.70p | 3.80p | 3.50p | 3.70p | 53715 |
| 04/02/2021 | 3.70p | 3.70p | 3.42p | 3.70p | 1720 |
| 03/02/2021 | 3.60p | 3.70p | 3.41p | 3.70p | 18438 |
| 02/02/2021 | 3.70p | 3.88p | 3.70p | 3.70p | 5199 |
| 01/02/2021 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 29/01/2021 | 3.70p | 3.70p | 3.40p | 3.70p | 24844 |
| 28/01/2021 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 27/01/2021 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 26/01/2021 | 3.70p | 3.80p | 3.70p | 3.70p | 4925 |
| 25/01/2021 | 3.70p | 3.70p | 3.40p | 3.70p | 7889 |
| 22/01/2021 | 3.70p | 4.00p | 3.70p | 3.70p | 2500 |
| 21/01/2021 | 3.70p | 3.70p | 3.40p | 3.70p | 11884 |
| 20/01/2021 | 3.75p | 3.75p | 3.50p | 3.70p | 45000 |
| 19/01/2021 | 3.75p | 3.96p | 3.75p | 3.75p | 1100 |
| 18/01/2021 | 3.75p | 3.81p | 3.54p | 3.75p | 48538 |
| 15/01/2021 | 3.65p | 3.90p | 3.55p | 3.75p | 402427 |
| 14/01/2021 | 3.60p | 3.65p | 3.30p | 3.65p | 60000 |
| 13/01/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 12/01/2021 | 3.60p | 3.60p | 3.60p | 3.60p | 0 |
| 11/01/2021 | 3.60p | 3.84p | 3.60p | 3.60p | 278990 |
| 08/01/2021 | 3.30p | 3.83p | 3.10p | 3.60p | 193397 |
| 07/01/2021 | 3.30p | 3.48p | 3.30p | 3.30p | 50000 |
| 06/01/2021 | 3.20p | 3.50p | 3.00p | 3.30p | 113268 |
| 05/01/2021 | 3.15p | 3.50p | 3.15p | 3.20p | 19886 |
| 04/01/2021 | 2.80p | 3.50p | 2.80p | 3.15p | 59382 |
| 31/12/2020 | 2.80p | 3.00p | 2.80p | 2.80p | 9000 |
| 30/12/2020 | 2.75p | 2.80p | 2.75p | 2.80p | 984 |
| 29/12/2020 | 2.75p | 3.00p | 2.75p | 2.75p | 105462 |
| 24/12/2020 | 2.75p | 3.00p | 2.75p | 2.75p | 25700 |
| 23/12/2020 | 2.75p | 3.00p | 2.75p | 2.75p | 53540 |
| 22/12/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 21/12/2020 | 2.75p | 2.79p | 2.75p | 2.75p | 18370 |
| 18/12/2020 | 2.75p | 3.00p | 2.75p | 2.75p | 110891 |
| 17/12/2020 | 2.75p | 2.82p | 2.75p | 2.75p | 61344 |
| 16/12/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 15/12/2020 | 2.75p | 2.82p | 2.75p | 2.75p | 5000 |
| 14/12/2020 | 2.75p | 3.23p | 2.75p | 2.75p | 140744 |
| 11/12/2020 | 2.75p | 2.99p | 2.75p | 2.75p | 9961 |
| 10/12/2020 | 2.75p | 2.75p | 2.73p | 2.75p | 9848 |
| 09/12/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 08/12/2020 | 2.75p | 2.75p | 2.73p | 2.75p | 22349 |
| 07/12/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 04/12/2020 | 2.60p | 2.90p | 2.60p | 2.75p | 64082 |
| 03/12/2020 | 2.20p | 2.70p | 2.20p | 2.60p | 406757 |
| 02/12/2020 | 2.20p | 2.30p | 2.20p | 2.20p | 479937 |
| 01/12/2020 | 2.25p | 2.25p | 2.16p | 2.20p | 45580 |
| 30/11/2020 | 2.25p | 2.25p | 2.16p | 2.25p | 6000 |
| 27/11/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 26/11/2020 | 2.25p | 2.60p | 2.13p | 2.25p | 411413 |
| 25/11/2020 | 2.25p | 2.28p | 2.25p | 2.25p | 5700 |
| 24/11/2020 | 2.25p | 2.28p | 2.25p | 2.25p | 53653 |
| 23/11/2020 | 2.25p | 2.38p | 2.25p | 2.25p | 47013 |
| 20/11/2020 | 2.25p | 2.28p | 2.25p | 2.25p | 32971 |
| 19/11/2020 | 2.25p | 2.28p | 2.25p | 2.25p | 173965 |
| 18/11/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 17/11/2020 | 2.25p | 2.40p | 2.25p | 2.25p | 3227 |
| 16/11/2020 | 2.25p | 2.25p | 2.10p | 2.25p | 18000 |
| 13/11/2020 | 2.25p | 2.30p | 2.25p | 2.25p | 11787 |
| 12/11/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 10/11/2020 | 2.30p | 2.38p | 2.25p | 2.25p | 20419 |
| 09/11/2020 | 2.30p | 2.46p | 2.30p | 2.30p | 11173 |
| 06/11/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 05/11/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 04/11/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 03/11/2020 | 2.30p | 2.40p | 2.30p | 2.30p | 100000 |
| 02/11/2020 | 2.30p | 2.50p | 2.30p | 2.30p | 128909 |
| 30/10/2020 | 2.30p | 2.30p | 2.24p | 2.30p | 1746 |
| 29/10/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 28/10/2020 | 2.30p | 2.30p | 2.24p | 2.30p | 5878 |
| 27/10/2020 | 2.30p | 2.30p | 2.14p | 2.30p | 23279 |
| 26/10/2020 | 2.30p | 2.30p | 2.26p | 2.30p | 34000 |
| 23/10/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 22/10/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 21/10/2020 | 2.30p | 2.50p | 2.30p | 2.30p | 30000 |
| 20/10/2020 | 2.20p | 2.50p | 2.14p | 2.30p | 317431 |
| 19/10/2020 | 2.20p | 2.20p | 2.13p | 2.20p | 5000 |
| 16/10/2020 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 15/10/2020 | 2.20p | 2.40p | 2.20p | 2.20p | 100000 |
| 14/10/2020 | 2.30p | 2.30p | 2.20p | 2.20p | 17040 |
| 13/10/2020 | 2.30p | 2.30p | 2.22p | 2.30p | 8921 |
| 12/10/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 09/10/2020 | 2.30p | 2.40p | 2.20p | 2.30p | 574498 |
| 08/10/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 07/10/2020 | 2.30p | 2.30p | 2.20p | 2.30p | 16467 |
| 06/10/2020 | 2.30p | 2.50p | 2.20p | 2.30p | 510000 |
| 05/10/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 02/10/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 01/10/2020 | 2.35p | 2.35p | 2.23p | 2.30p | 250000 |
| 30/09/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 29/09/2020 | 2.25p | 2.25p | 2.24p | 2.25p | 12648 |
| 28/09/2020 | 2.35p | 2.35p | 2.25p | 2.25p | 0 |
| 25/09/2020 | 2.25p | 2.30p | 2.20p | 2.25p | 42221 |
| 24/09/2020 | 2.25p | 2.35p | 2.25p | 2.25p | 0 |
| 23/09/2020 | 2.25p | 2.25p | 2.24p | 2.25p | 5000 |
| 22/09/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 21/09/2020 | 2.25p | 2.25p | 2.24p | 2.25p | 12630 |
| 18/09/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 17/09/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 16/09/2020 | 2.25p | 2.25p | 2.24p | 2.25p | 10972 |
| 15/09/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 14/09/2020 | 2.25p | 2.25p | 2.24p | 2.25p | 31430 |
| 11/09/2020 | 2.25p | 2.30p | 2.25p | 2.25p | 65000 |
| 10/09/2020 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 09/09/2020 | 2.20p | 2.30p | 2.20p | 2.25p | 45000 |
| 08/09/2020 | 2.15p | 2.20p | 2.15p | 2.20p | 0 |
| 07/09/2020 | 2.15p | 2.15p | 2.03p | 2.15p | 1437 |
| 04/09/2020 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 03/09/2020 | 2.15p | 2.15p | 2.03p | 2.15p | 71000 |
| 02/09/2020 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 01/09/2020 | 2.15p | 2.15p | 2.03p | 2.15p | 15496 |
| 28/08/2020 | 2.15p | 2.20p | 2.03p | 2.15p | 247942 |
| 27/08/2020 | 2.15p | 2.15p | 2.03p | 2.15p | 81400 |
| 26/08/2020 | 2.15p | 2.15p | 2.02p | 2.15p | 8 |
| 25/08/2020 | 2.15p | 2.15p | 2.02p | 2.15p | 1310 |
| 24/08/2020 | 2.15p | 2.25p | 2.00p | 2.15p | 78386 |
| 21/08/2020 | 2.05p | 2.28p | 1.87p | 2.15p | 478498 |
| 20/08/2020 | 1.80p | 2.00p | 1.71p | 2.00p | 273685 |
| 19/08/2020 | 1.80p | 1.80p | 1.75p | 1.80p | 23056 |
| 18/08/2020 | 1.80p | 1.80p | 1.80p | 1.80p | 557043 |
| 17/08/2020 | 1.85p | 1.90p | 1.80p | 1.80p | 275000 |
| 14/08/2020 | 2.00p | 2.00p | 1.75p | 1.85p | 1298944 |
| 13/08/2020 | 2.10p | 2.15p | 2.00p | 2.00p | 1061759 |
| 12/08/2020 | 2.15p | 2.15p | 2.10p | 2.10p | 0 |
| 11/08/2020 | 2.15p | 2.15p | 2.01p | 2.15p | 13000 |
| 10/08/2020 | 2.15p | 2.30p | 2.01p | 2.15p | 54286 |
| 07/08/2020 | 2.25p | 2.25p | 2.01p | 2.15p | 9826 |
| 06/08/2020 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 05/08/2020 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 04/08/2020 | 2.15p | 2.30p | 2.00p | 2.15p | 459598 |
| 03/08/2020 | 2.30p | 2.30p | 2.00p | 2.15p | 389832 |
| 31/07/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 30/07/2020 | 2.45p | 2.50p | 2.20p | 2.30p | 205688 |
| 29/07/2020 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 28/07/2020 | 2.55p | 2.55p | 2.40p | 2.45p | 19730 |
| 27/07/2020 | 2.55p | 2.55p | 2.40p | 2.55p | 19494 |
| 24/07/2020 | 2.55p | 2.55p | 2.42p | 2.55p | 16000 |
*Close Price adjusted for both dividends and splits