GLI Finance Limited (GLIF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GLI Finance Limited

Date Open High Low Close* Volume
19/04/2010 28.25p 28.25p 28.25p 28.25p 50000
16/04/2010 28.25p 28.71p 28.25p 28.25p 775
15/04/2010 28.25p 28.71p 27.50p 28.25p 40673
14/04/2010 28.25p 28.71p 28.25p 28.25p 30000
13/04/2010 28.25p 28.25p 28.25p 28.25p 0
12/04/2010 28.25p 28.25p 26.50p 28.25p 20000
09/04/2010 28.25p 28.25p 27.50p 28.25p 5000
08/04/2010 28.25p 28.71p 28.25p 28.25p 5500
07/04/2010 28.25p 28.25p 28.25p 28.25p 0
06/04/2010 28.25p 28.71p 27.00p 28.25p 27424
01/04/2010 27.75p 28.25p 27.75p 28.25p 3000
31/03/2010 27.75p 28.00p 27.75p 27.75p 125000
30/03/2010 27.75p 27.75p 27.00p 27.75p 190834
29/03/2010 27.75p 27.75p 27.00p 27.75p 25000
26/03/2010 28.75p 29.25p 27.00p 27.75p 152848
25/03/2010 28.25p 28.25p 27.75p 27.75p 44000
24/03/2010 28.25p 28.25p 28.24p 28.25p 5150
23/03/2010 28.25p 29.00p 27.50p 28.25p 124746
22/03/2010 28.25p 28.25p 27.50p 28.25p 5000
19/03/2010 28.25p 28.50p 28.00p 28.25p 200000
18/03/2010 25.00p 28.70p 25.00p 28.25p 17378
17/03/2010 28.25p 28.25p 27.75p 28.25p 12000
16/03/2010 28.25p 28.50p 27.61p 28.25p 265356
15/03/2010 28.25p 28.80p 28.25p 28.25p 4000
12/03/2010 28.25p 28.25p 28.25p 28.25p 0
11/03/2010 28.25p 28.80p 27.50p 28.25p 119000
10/03/2010 28.25p 29.00p 28.25p 28.25p 51743
09/03/2010 29.25p 29.25p 28.25p 28.25p 50212
08/03/2010 29.25p 29.25p 29.25p 29.25p 0
05/03/2010 29.25p 29.25p 29.25p 29.25p 0
04/03/2010 29.25p 29.25p 29.25p 29.25p 0
03/03/2010 29.25p 29.25p 29.25p 29.25p 0
02/03/2010 29.25p 29.25p 29.25p 29.25p 0
01/03/2010 28.75p 30.00p 28.75p 29.25p 155336
26/02/2010 28.50p 28.75p 28.50p 28.75p 0
25/02/2010 28.25p 28.85p 28.00p 28.50p 39147
24/02/2010 28.00p 28.25p 27.50p 28.25p 49500
23/02/2010 27.75p 28.25p 27.75p 28.00p 0
22/02/2010 27.75p 27.75p 27.75p 27.75p 0
19/02/2010 27.75p 27.75p 27.75p 27.75p 0
18/02/2010 27.75p 28.25p 27.50p 27.75p 21074
17/02/2010 27.75p 27.75p 27.75p 27.75p 0
16/02/2010 27.75p 28.25p 27.75p 27.75p 3762
15/02/2010 27.75p 28.25p 27.75p 27.75p 436
12/02/2010 27.75p 27.75p 27.75p 27.75p 0
11/02/2010 28.75p 28.75p 26.50p 27.75p 30000
10/02/2010 28.75p 29.12p 28.75p 28.75p 13450
09/02/2010 29.25p 29.25p 28.75p 28.75p 0
08/02/2010 29.25p 29.25p 27.50p 29.25p 17488
05/02/2010 29.25p 29.25p 28.50p 29.25p 10000
04/02/2010 29.75p 29.75p 28.50p 29.25p 37490
03/02/2010 29.75p 30.50p 29.75p 29.75p 1270000
02/02/2010 29.75p 29.75p 29.00p 29.75p 65000
01/02/2010 29.75p 30.12p 29.75p 29.75p 6600
29/01/2010 29.75p 30.12p 29.75p 29.75p 10000
28/01/2010 29.75p 29.75p 29.00p 29.75p 1000
27/01/2010 30.75p 30.75p 29.00p 29.75p 16803
26/01/2010 30.75p 30.75p 30.00p 30.75p 24196
25/01/2010 30.75p 31.22p 30.72p 30.75p 18824
22/01/2010 30.25p 30.75p 30.00p 30.75p 49273
21/01/2010 29.00p 30.75p 29.00p 30.25p 105011
20/01/2010 29.00p 29.25p 29.00p 29.00p 0
19/01/2010 29.00p 29.25p 28.90p 29.00p 20129
18/01/2010 28.25p 29.50p 28.25p 29.00p 35500
15/01/2010 28.00p 28.25p 28.00p 28.00p 0
14/01/2010 27.50p 28.50p 27.25p 28.00p 108257
13/01/2010 27.25p 27.75p 27.25p 27.25p 76050
12/01/2010 27.00p 27.75p 27.00p 27.25p 21803
11/01/2010 26.75p 27.25p 26.50p 27.00p 4515
08/01/2010 26.75p 27.25p 26.50p 26.75p 19804
07/01/2010 26.75p 27.25p 26.50p 26.75p 55368
06/01/2010 26.75p 27.25p 26.70p 26.75p 18982
05/01/2010 26.50p 26.75p 26.00p 26.50p 3091594
04/01/2010 26.50p 26.75p 26.50p 26.50p 24319
31/12/2009 26.50p 26.75p 26.50p 26.50p 50450
30/12/2009 26.75p 26.75p 26.00p 26.75p 100000
29/12/2009 26.75p 26.75p 26.75p 26.75p 0
24/12/2009 26.75p 26.75p 26.75p 26.75p 0
23/12/2009 26.75p 26.75p 26.75p 26.75p 0
22/12/2009 26.75p 26.75p 26.75p 26.75p 0
21/12/2009 26.75p 26.75p 26.75p 26.75p 0
18/12/2009 26.75p 26.75p 26.75p 26.75p 0
17/12/2009 26.75p 27.13p 26.75p 26.75p 3686
16/12/2009 26.75p 26.75p 26.00p 26.75p 2732
15/12/2009 27.50p 27.50p 26.75p 26.75p 4000
14/12/2009 28.00p 28.00p 25.00p 27.50p 19000
11/12/2009 28.00p 28.25p 28.00p 28.00p 0
10/12/2009 27.75p 28.25p 27.75p 28.00p 10000
09/12/2009 27.75p 28.25p 27.75p 28.00p 0
08/12/2009 28.00p 28.25p 28.00p 28.00p 0
07/12/2009 28.00p 28.25p 28.00p 28.00p 4200
04/12/2009 28.00p 28.25p 27.75p 28.00p 460000
03/12/2009 28.00p 28.25p 27.50p 28.00p 268418
02/12/2009 28.00p 28.25p 27.50p 28.00p 41396
01/12/2009 28.25p 28.25p 27.00p 28.00p 10000
30/11/2009 28.25p 28.50p 28.25p 28.25p 0
27/11/2009 28.25p 28.50p 28.13p 28.25p 17000
26/11/2009 28.25p 28.25p 27.75p 28.25p 5000
25/11/2009 28.25p 28.50p 28.25p 28.25p 0
24/11/2009 28.25p 28.50p 27.75p 28.25p 10000
23/11/2009 28.25p 28.50p 28.25p 28.25p 0
20/11/2009 28.25p 28.50p 28.25p 28.25p 0
19/11/2009 28.25p 28.50p 28.25p 28.25p 0
18/11/2009 28.50p 28.50p 28.00p 28.25p 25000
17/11/2009 28.50p 28.75p 28.25p 28.50p 4000
16/11/2009 28.50p 28.75p 28.50p 28.50p 0
13/11/2009 28.50p 28.75p 28.50p 28.50p 0
12/11/2009 28.50p 28.75p 28.50p 28.50p 0
11/11/2009 28.50p 28.75p 27.50p 28.50p 7178
10/11/2009 28.50p 28.75p 28.50p 28.50p 25000
09/11/2009 28.50p 28.75p 28.50p 28.50p 1000
06/11/2009 28.50p 28.75p 28.50p 28.50p 0
05/11/2009 28.50p 28.75p 28.50p 28.50p 1921
04/11/2009 28.50p 28.75p 28.50p 28.50p 17500
03/11/2009 28.50p 28.75p 28.50p 28.50p 2265
02/11/2009 28.50p 28.75p 28.50p 28.50p 267204
30/10/2009 28.50p 28.75p 28.50p 28.50p 31698
29/10/2009 28.50p 28.75p 28.50p 28.50p 500000
28/10/2009 28.50p 28.75p 28.50p 28.50p 3400
27/10/2009 28.50p 28.75p 28.50p 28.50p 0
26/10/2009 28.50p 28.75p 28.50p 28.50p 1900
23/10/2009 28.50p 28.75p 28.50p 28.50p 0
22/10/2009 28.50p 28.75p 28.50p 28.50p 19968
21/10/2009 29.00p 28.00p 25.00p 28.50p 1015000
20/10/2009 29.00p 29.00p 28.75p 29.00p 1380310
19/10/2009 29.00p 29.00p 28.75p 29.00p 15000
16/10/2009 29.00p 29.00p 28.75p 29.00p 6500
15/10/2009 29.00p 29.00p 28.75p 29.00p 0
14/10/2009 29.00p 29.00p 28.75p 29.00p 0
13/10/2009 28.50p 29.50p 29.50p 29.50p 33693
12/10/2009 28.50p 28.75p 28.50p 28.50p 172
09/10/2009 28.50p 28.75p 28.50p 28.50p 42482
08/10/2009 28.00p 28.75p 28.00p 28.50p 0
07/10/2009 28.00p 28.25p 28.00p 28.00p 11473
06/10/2009 28.00p 28.25p 28.00p 28.00p 0
05/10/2009 28.00p 28.25p 28.00p 28.00p 0
02/10/2009 28.00p 28.25p 28.00p 28.00p 8000
01/10/2009 28.00p 28.25p 28.00p 28.00p 0
30/09/2009 28.00p 28.25p 28.00p 28.00p 35000
29/09/2009 28.00p 28.25p 28.00p 28.00p 2000
28/09/2009 28.00p 28.25p 28.00p 28.00p 3515
25/09/2009 28.00p 28.25p 28.00p 28.00p 34700
24/09/2009 27.50p 28.25p 27.50p 27.75p 28278
23/09/2009 27.75p 27.75p 27.25p 27.50p 3000
22/09/2009 27.75p 27.75p 27.25p 27.75p 58583
21/09/2009 28.00p 28.00p 27.25p 27.75p 47733

*Close Price adjusted for both dividends and splits