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
02/01/2019 8.10p 8.12p 8.00p 8.10p 98262
31/12/2018 8.10p 8.16p 8.10p 8.10p 6351
28/12/2018 8.10p 8.10p 8.00p 8.10p 8372
27/12/2018 8.10p 8.10p 7.75p 8.10p 62500
24/12/2018 8.10p 8.16p 8.10p 8.10p 1819
21/12/2018 8.10p 8.10p 8.00p 8.10p 20000
20/12/2018 8.10p 8.10p 8.00p 8.10p 6184
19/12/2018 8.10p 8.10p 8.00p 8.10p 51812
18/12/2018 8.75p 8.75p 8.00p 8.10p 423273
17/12/2018 8.75p 8.75p 8.75p 8.75p 0
14/12/2018 8.75p 8.75p 8.55p 8.75p 25901
13/12/2018 8.75p 8.75p 8.75p 8.75p 0
12/12/2018 8.75p 8.75p 8.75p 8.75p 645
11/12/2018 8.75p 8.75p 8.70p 8.75p 1342
10/12/2018 8.75p 8.87p 8.75p 8.75p 9876
07/12/2018 8.75p 8.75p 8.66p 8.75p 41147
06/12/2018 8.75p 8.75p 8.75p 8.75p 0
05/12/2018 8.75p 8.86p 8.55p 8.75p 90585
04/12/2018 8.75p 8.75p 8.75p 8.75p 0
03/12/2018 8.75p 8.86p 8.75p 8.75p 4500
30/11/2018 8.75p 8.75p 8.75p 8.75p 2518
29/11/2018 8.75p 8.86p 8.75p 8.75p 5100
28/11/2018 8.75p 8.75p 8.75p 8.75p 444
27/11/2018 8.75p 8.84p 8.75p 8.75p 10000
26/11/2018 8.75p 8.75p 8.75p 8.75p 0
23/11/2018 8.75p 9.00p 8.75p 9.00p 334674
22/11/2018 8.75p 8.80p 8.75p 8.75p 1687
21/11/2018 8.75p 8.75p 8.75p 8.75p 0
20/11/2018 8.75p 8.80p 8.75p 8.75p 72054
19/11/2018 8.75p 9.00p 8.75p 8.75p 10000
16/11/2018 8.75p 8.75p 8.75p 8.75p 20000
15/11/2018 8.75p 8.75p 8.70p 8.75p 1000
14/11/2018 8.75p 9.00p 8.75p 8.75p 10888
13/11/2018 8.75p 9.00p 8.75p 8.75p 37845
12/11/2018 8.75p 9.00p 8.61p 8.95p 313967
09/11/2018 8.80p 8.95p 8.69p 8.85p 282852
08/11/2018 8.80p 8.80p 8.80p 8.80p 0
07/11/2018 8.80p 8.80p 8.80p 8.80p 36400
06/11/2018 8.80p 8.90p 8.61p 8.90p 91299
05/11/2018 8.75p 8.80p 8.58p 8.80p 69258
02/11/2018 8.50p 8.55p 8.50p 8.50p 750
01/11/2018 8.50p 8.50p 8.50p 8.50p 0
31/10/2018 8.50p 8.50p 8.50p 8.50p 7465
30/10/2018 8.50p 8.50p 8.50p 8.50p 0
29/10/2018 8.50p 8.50p 8.50p 8.50p 24000
26/10/2018 8.50p 8.50p 8.50p 8.50p 6748
25/10/2018 8.50p 8.50p 8.50p 8.50p 0
24/10/2018 8.50p 8.50p 8.50p 8.50p 0
23/10/2018 8.50p 8.51p 8.50p 8.50p 80000
22/10/2018 8.50p 8.72p 8.50p 8.50p 17462
19/10/2018 8.50p 8.50p 8.50p 8.50p 2280
18/10/2018 8.50p 8.50p 8.50p 8.50p 0
17/10/2018 8.50p 8.50p 8.50p 8.50p 31578
16/10/2018 8.38p 8.50p 8.15p 8.50p 45351
15/10/2018 8.38p 8.69p 8.38p 8.38p 13279
12/10/2018 8.38p 8.38p 8.38p 8.38p 0
11/10/2018 8.38p 8.50p 8.38p 8.38p 172000
10/10/2018 8.63p 8.70p 8.50p 8.50p 16000
09/10/2018 8.63p 8.63p 8.63p 8.63p 70582
08/10/2018 8.63p 8.63p 8.44p 8.63p 110433
05/10/2018 8.63p 8.63p 8.63p 8.63p 0
04/10/2018 8.63p 8.63p 8.63p 8.63p 15000
03/10/2018 8.63p 8.63p 8.25p 8.63p 35897
02/10/2018 8.63p 8.63p 8.63p 8.63p 18484
01/10/2018 8.63p 8.63p 8.41p 8.63p 11816
28/09/2018 8.63p 8.63p 8.35p 8.63p 69618
27/09/2018 8.63p 8.63p 8.35p 8.63p 2333
26/09/2018 8.50p 8.63p 8.35p 8.63p 5791
25/09/2018 8.50p 8.50p 8.02p 8.50p 29271
24/09/2018 8.50p 8.71p 8.00p 8.50p 67449
21/09/2018 8.50p 8.50p 8.13p 8.50p 5000
20/09/2018 8.50p 8.80p 8.50p 8.50p 2251
19/09/2018 8.50p 8.50p 8.50p 8.50p 0
18/09/2018 8.50p 8.50p 8.13p 8.50p 18000
17/09/2018 8.50p 8.80p 8.14p 8.50p 52804
14/09/2018 8.50p 8.50p 8.50p 8.50p 0
13/09/2018 8.50p 8.50p 8.12p 8.50p 50333
12/09/2018 8.50p 8.50p 8.50p 8.50p 0
11/09/2018 8.50p 8.50p 8.06p 8.50p 427200
10/09/2018 8.50p 8.50p 8.50p 8.50p 0
07/09/2018 8.50p 8.50p 8.10p 8.50p 10736
06/09/2018 8.50p 8.50p 8.12p 8.50p 5190
05/09/2018 8.50p 8.50p 8.13p 8.50p 59111
04/09/2018 8.50p 8.50p 8.50p 8.50p 0
03/09/2018 8.50p 8.50p 8.13p 8.50p 37450
31/08/2018 8.50p 8.50p 8.13p 8.50p 6250
30/08/2018 8.50p 8.80p 8.50p 8.50p 3386
29/08/2018 8.50p 8.80p 8.50p 8.50p 19000
28/08/2018 8.50p 8.50p 8.13p 8.50p 762
24/08/2018 8.25p 8.58p 8.25p 8.58p 50000
23/08/2018 8.30p 8.30p 8.10p 8.30p 34618
22/08/2018 8.30p 8.40p 8.10p 8.30p 49456
21/08/2018 8.30p 8.30p 8.10p 8.30p 57000
20/08/2018 8.30p 8.40p 8.10p 8.30p 16071
17/08/2018 8.30p 8.30p 8.10p 8.30p 50000
16/08/2018 8.30p 8.30p 8.30p 8.30p 0
15/08/2018 8.30p 8.30p 8.10p 8.30p 34378
14/08/2018 8.30p 8.30p 8.10p 8.30p 167359
13/08/2018 8.30p 8.30p 8.13p 8.30p 231343
10/08/2018 8.43p 8.50p 8.21p 8.30p 149989
09/08/2018 8.43p 8.43p 8.13p 8.43p 1900
08/08/2018 8.63p 8.63p 8.63p 8.63p 495000
07/08/2018 8.63p 8.63p 8.50p 8.63p 191096
06/08/2018 8.63p 8.69p 8.63p 8.63p 15775
03/08/2018 8.63p 8.69p 8.63p 8.63p 20000
02/08/2018 8.63p 8.63p 8.63p 8.63p 0
01/08/2018 8.63p 8.63p 8.37p 8.63p 19400
31/07/2018 8.75p 8.75p 8.10p 8.63p 339500
30/07/2018 8.75p 8.75p 8.50p 8.75p 14934
27/07/2018 8.75p 8.78p 8.50p 8.75p 31931
26/07/2018 8.75p 9.00p 8.50p 8.75p 178744
25/07/2018 8.75p 8.75p 8.50p 8.75p 1416
24/07/2018 8.75p 8.78p 8.50p 8.75p 48296
23/07/2018 8.75p 8.85p 8.10p 8.75p 37331
20/07/2018 8.75p 8.90p 8.75p 8.75p 25000
19/07/2018 8.75p 8.75p 8.51p 8.75p 3156
18/07/2018 8.75p 8.75p 8.50p 8.75p 10000
17/07/2018 8.75p 8.75p 8.50p 8.75p 70000
16/07/2018 8.75p 8.75p 8.50p 8.75p 4526
13/07/2018 8.75p 8.75p 8.51p 8.75p 1834
12/07/2018 8.75p 8.75p 8.55p 8.75p 97165
11/07/2018 8.75p 8.94p 8.55p 8.75p 79502
10/07/2018 8.75p 8.75p 8.55p 8.75p 14900
09/07/2018 9.00p 9.00p 8.52p 8.75p 167145
06/07/2018 9.00p 9.00p 8.65p 9.00p 14478
05/07/2018 9.00p 9.00p 9.00p 9.00p 0
04/07/2018 9.00p 9.50p 8.62p 9.00p 458905
03/07/2018 9.00p 9.00p 8.61p 9.00p 133510
02/07/2018 9.00p 9.00p 8.55p 9.00p 3344
29/06/2018 9.00p 9.00p 8.55p 9.00p 11060
28/06/2018 9.00p 9.05p 8.55p 9.00p 89362
27/06/2018 9.25p 9.25p 8.50p 9.00p 122325
26/06/2018 9.25p 9.25p 9.00p 9.25p 11000
25/06/2018 9.25p 9.25p 9.00p 9.25p 21158
22/06/2018 9.25p 9.25p 9.19p 9.25p 1615
21/06/2018 9.25p 9.25p 9.25p 9.25p 315552
20/06/2018 9.25p 9.25p 9.25p 9.25p 0
19/06/2018 9.25p 9.25p 9.25p 9.25p 0
18/06/2018 9.25p 9.25p 9.25p 9.25p 0
15/06/2018 9.25p 9.25p 9.04p 9.25p 9491
14/06/2018 9.25p 9.25p 9.00p 9.25p 12950
13/06/2018 9.25p 9.25p 9.00p 9.25p 102500
12/06/2018 9.50p 9.50p 8.55p 9.25p 4840383
11/06/2018 9.50p 9.50p 9.00p 9.50p 2647000
08/06/2018 9.50p 9.50p 9.04p 9.50p 16751116
07/06/2018 9.50p 9.67p 9.04p 9.50p 66274
06/06/2018 9.50p 9.50p 9.35p 9.50p 42350
05/06/2018 9.50p 9.50p 9.35p 9.50p 67679
04/06/2018 9.50p 9.70p 9.50p 9.50p 51546
01/06/2018 9.50p 9.50p 9.20p 9.50p 315000
31/05/2018 9.25p 9.50p 9.20p 9.50p 2717
30/05/2018 9.50p 9.98p 9.10p 9.25p 1498531
29/05/2018 9.75p 10.00p 8.50p 9.50p 396262
25/05/2018 9.75p 10.00p 9.52p 10.00p 262245
24/05/2018 10.00p 10.00p 9.50p 10.00p 124999
23/05/2018 10.00p 10.20p 9.52p 10.00p 75983
22/05/2018 10.00p 10.10p 9.52p 10.00p 66828
21/05/2018 10.00p 10.00p 9.54p 10.00p 135412
18/05/2018 10.00p 10.00p 9.58p 10.00p 23734
17/05/2018 10.00p 10.00p 9.59p 10.00p 24419
16/05/2018 10.00p 10.00p 10.00p 10.00p 0
15/05/2018 10.05p 10.05p 9.62p 10.00p 75885
14/05/2018 10.05p 10.05p 9.76p 10.05p 121609
11/05/2018 10.05p 10.25p 9.76p 10.05p 2885
10/05/2018 10.05p 10.35p 10.00p 10.05p 200000
09/05/2018 10.05p 10.05p 9.60p 10.05p 60093
08/05/2018 10.05p 10.30p 10.00p 10.05p 144945
04/05/2018 10.05p 10.33p 9.63p 10.05p 112000
03/05/2018 10.00p 10.05p 9.82p 10.05p 30000
02/05/2018 10.00p 10.38p 10.00p 10.00p 1812
01/05/2018 10.00p 10.38p 9.78p 10.00p 15163
30/04/2018 10.00p 10.45p 9.77p 10.00p 156767
27/04/2018 10.00p 10.00p 10.00p 10.00p 0
26/04/2018 10.00p 10.00p 9.88p 10.00p 30000
25/04/2018 10.00p 10.00p 10.00p 10.00p 0
24/04/2018 10.00p 10.11p 10.00p 10.00p 50541
23/04/2018 10.00p 10.48p 10.00p 10.00p 11417
20/04/2018 10.20p 10.20p 10.00p 10.00p 10592
19/04/2018 10.10p 10.75p 10.00p 10.20p 182075
18/04/2018 10.00p 10.44p 9.85p 10.10p 223024
17/04/2018 9.05p 10.00p 8.91p 10.00p 88687
16/04/2018 9.05p 9.50p 9.05p 9.25p 140183
13/04/2018 8.50p 9.50p 8.50p 9.00p 84664
12/04/2018 8.50p 8.50p 8.35p 8.50p 29222
11/04/2018 8.50p 8.89p 8.30p 8.50p 145000
10/04/2018 8.50p 8.70p 8.00p 8.50p 83500
09/04/2018 8.50p 8.50p 8.00p 8.50p 231959
06/04/2018 8.75p 8.95p 8.22p 8.50p 1605673
05/04/2018 7.88p 8.75p 7.88p 8.63p 373707
04/04/2018 7.88p 8.20p 7.50p 7.88p 525227
03/04/2018 8.50p 8.50p 7.50p 7.88p 244802
29/03/2018 8.50p 8.50p 7.75p 8.38p 90106
28/03/2018 8.50p 8.50p 8.01p 8.50p 238539
27/03/2018 8.50p 8.79p 8.02p 8.50p 417952
26/03/2018 8.25p 8.53p 8.00p 8.50p 312222
23/03/2018 8.25p 8.49p 8.25p 8.25p 2500
22/03/2018 8.25p 8.49p 8.25p 8.25p 1749
21/03/2018 8.50p 8.73p 8.18p 8.25p 134342
20/03/2018 8.50p 8.50p 8.50p 8.50p 0
19/03/2018 8.50p 8.75p 8.16p 8.50p 152100

*Close Price adjusted for both dividends and splits