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
16/03/2018 8.50p 8.50p 8.16p 8.50p 12000
15/03/2018 8.50p 8.50p 8.15p 8.50p 16521
14/03/2018 8.50p 8.50p 8.15p 8.50p 4465
13/03/2018 8.75p 8.75p 8.50p 8.75p 137195
12/03/2018 8.75p 8.88p 8.60p 8.75p 240557
09/03/2018 9.00p 9.00p 8.00p 8.75p 271636
08/03/2018 9.00p 9.00p 8.72p 9.00p 55542
07/03/2018 9.00p 9.00p 8.76p 9.00p 1250
06/03/2018 9.00p 9.00p 8.50p 9.00p 94910
05/03/2018 9.00p 9.00p 8.70p 9.00p 23859
02/03/2018 9.00p 9.00p 8.66p 9.00p 5176
01/03/2018 8.50p 9.00p 8.16p 9.00p 201500
28/02/2018 8.50p 8.50p 8.00p 8.50p 1808650
27/02/2018 9.00p 9.00p 8.50p 8.50p 63459
26/02/2018 9.00p 9.20p 8.55p 9.00p 66717
23/02/2018 9.25p 9.50p 8.55p 9.00p 64419
22/02/2018 9.25p 9.25p 9.00p 9.25p 17566
21/02/2018 9.25p 9.30p 9.02p 9.25p 44096
20/02/2018 9.25p 9.34p 9.00p 9.25p 44616
19/02/2018 9.25p 9.35p 9.05p 9.25p 19372
16/02/2018 9.25p 9.35p 9.05p 9.25p 51483
15/02/2018 9.25p 9.25p 9.01p 9.25p 12027
14/02/2018 9.25p 9.38p 9.05p 9.25p 9745
13/02/2018 9.25p 9.25p 9.05p 9.25p 7552
12/02/2018 9.25p 9.25p 9.01p 9.25p 17640
09/02/2018 9.25p 9.25p 9.25p 9.25p 0
08/02/2018 9.25p 9.50p 9.25p 9.25p 148064
07/02/2018 9.25p 9.25p 9.01p 9.25p 5000
06/02/2018 9.25p 9.25p 9.00p 9.25p 20000
05/02/2018 9.50p 9.70p 9.20p 9.50p 51408
02/02/2018 9.50p 9.70p 9.30p 9.50p 13351
01/02/2018 10.50p 10.50p 9.20p 9.50p 143543
31/01/2018 10.50p 10.50p 10.00p 10.50p 59939
30/01/2018 11.25p 11.65p 10.10p 10.50p 136646
29/01/2018 9.75p 11.99p 9.75p 11.25p 83215
26/01/2018 9.63p 9.75p 9.30p 9.75p 4517
25/01/2018 9.63p 9.63p 9.63p 9.63p 0
24/01/2018 9.63p 9.68p 9.25p 9.63p 26533
23/01/2018 9.63p 9.63p 9.63p 9.63p 0
22/01/2018 9.60p 9.70p 9.15p 9.63p 97417
19/01/2018 9.55p 9.70p 9.23p 9.60p 222645
18/01/2018 9.55p 9.80p 9.28p 9.55p 8447
17/01/2018 9.45p 10.00p 9.23p 9.55p 147201
16/01/2018 9.45p 9.50p 9.43p 9.45p 59114
15/01/2018 9.35p 9.50p 9.23p 9.45p 231425
12/01/2018 8.25p 9.50p 8.06p 9.35p 635937
11/01/2018 8.50p 8.50p 8.01p 8.25p 323348
10/01/2018 8.50p 8.53p 8.00p 8.50p 550243
09/01/2018 8.50p 8.50p 8.25p 8.50p 39793
08/01/2018 9.30p 9.30p 8.00p 8.50p 548944
05/01/2018 9.30p 9.30p 9.11p 9.30p 54035
04/01/2018 9.30p 9.30p 9.10p 9.30p 14106
03/01/2018 9.75p 9.75p 9.11p 9.30p 75000
02/01/2018 9.75p 10.50p 9.60p 9.75p 290699
29/12/2017 10.00p 10.13p 9.75p 9.88p 0
28/12/2017 10.13p 10.19p 10.10p 10.13p 9771
27/12/2017 10.13p 10.18p 10.00p 10.13p 128075
22/12/2017 10.13p 10.13p 10.00p 10.13p 14175
21/12/2017 10.00p 10.25p 10.00p 10.13p 117813
20/12/2017 10.25p 10.25p 10.10p 10.25p 1485
19/12/2017 10.25p 10.25p 10.00p 10.25p 101533
18/12/2017 10.38p 10.38p 10.25p 10.25p 19734
15/12/2017 10.63p 10.63p 10.00p 10.38p 100000
14/12/2017 10.63p 10.63p 10.62p 10.63p 28248
13/12/2017 11.00p 11.00p 10.13p 10.63p 54000
12/12/2017 11.00p 11.00p 11.00p 11.00p 0
11/12/2017 11.00p 11.00p 10.53p 11.00p 25000
08/12/2017 11.00p 11.00p 10.50p 11.00p 101259
07/12/2017 11.00p 11.00p 11.00p 11.00p 0
06/12/2017 11.00p 11.00p 10.10p 11.00p 50994
05/12/2017 11.00p 11.00p 10.50p 11.00p 20000
04/12/2017 11.00p 11.00p 10.63p 11.00p 192040
01/12/2017 11.00p 11.17p 10.63p 11.00p 26956
30/11/2017 11.00p 11.00p 11.00p 11.00p 0
29/11/2017 11.00p 11.17p 10.63p 11.00p 14371
28/11/2017 11.25p 11.25p 11.25p 11.25p 258572
27/11/2017 11.25p 12.00p 11.00p 11.25p 237774
24/11/2017 11.88p 11.88p 11.09p 11.25p 199200
23/11/2017 12.00p 12.00p 11.50p 11.88p 142462
22/11/2017 12.13p 12.13p 11.75p 12.00p 88991
21/11/2017 12.13p 12.13p 11.10p 12.13p 651185
20/11/2017 12.13p 12.13p 11.80p 12.13p 33058
17/11/2017 11.75p 12.02p 11.75p 12.00p 104510
16/11/2017 11.50p 11.79p 11.50p 11.75p 31876
15/11/2017 12.00p 12.00p 11.50p 11.75p 207984
14/11/2017 13.00p 13.00p 11.75p 12.00p 165372
13/11/2017 13.50p 13.50p 13.00p 13.00p 22631
10/11/2017 13.75p 13.75p 13.00p 13.50p 177556
09/11/2017 13.75p 13.75p 13.50p 13.75p 8526
08/11/2017 13.75p 13.75p 13.50p 13.75p 861193
07/11/2017 13.75p 13.75p 13.50p 13.75p 220858
06/11/2017 13.75p 14.00p 13.50p 13.75p 197767
03/11/2017 13.75p 13.75p 13.75p 13.75p 0
02/11/2017 13.75p 13.75p 13.65p 13.75p 66864
01/11/2017 14.13p 14.13p 13.75p 13.75p 54224
31/10/2017 14.62p 14.62p 14.13p 14.13p 26341
30/10/2017 14.62p 14.70p 14.31p 14.62p 55041
27/10/2017 14.62p 14.70p 14.62p 14.62p 3713
26/10/2017 14.62p 14.62p 14.62p 14.62p 0
25/10/2017 14.62p 14.92p 14.25p 14.62p 64256
24/10/2017 14.62p 14.75p 14.40p 14.62p 124498
23/10/2017 14.62p 14.75p 14.40p 14.62p 27578
20/10/2017 14.62p 14.62p 14.40p 14.62p 196593
19/10/2017 14.62p 14.62p 14.42p 14.62p 12703
18/10/2017 14.62p 14.75p 14.40p 14.62p 154661
17/10/2017 15.00p 15.34p 14.62p 14.62p 639
16/10/2017 15.00p 15.44p 14.51p 15.00p 67500
13/10/2017 14.13p 15.00p 14.13p 15.00p 233497
12/10/2017 14.13p 14.13p 14.13p 14.13p 22000
11/10/2017 14.13p 14.13p 14.13p 14.13p 119437
10/10/2017 14.50p 14.62p 14.13p 14.13p 83593
09/10/2017 14.50p 14.50p 14.50p 14.50p 119492
06/10/2017 14.13p 14.50p 14.13p 14.50p 237103
05/10/2017 14.13p 14.38p 14.13p 14.13p 107899
04/10/2017 13.88p 14.38p 13.88p 14.38p 40832
03/10/2017 13.50p 14.00p 13.50p 14.00p 65000
02/10/2017 13.50p 13.50p 13.50p 13.50p 53451
29/09/2017 13.38p 13.50p 13.38p 13.50p 91517
28/09/2017 13.38p 13.38p 13.38p 13.38p 750
27/09/2017 13.38p 13.38p 13.38p 13.38p 76654
26/09/2017 13.25p 13.38p 13.25p 13.38p 122220
25/09/2017 14.50p 15.13p 13.00p 13.25p 229222
22/09/2017 15.38p 15.38p 15.13p 15.13p 243488
21/09/2017 15.38p 15.38p 15.38p 15.38p 15327
20/09/2017 15.38p 15.38p 15.38p 15.38p 44513
19/09/2017 15.38p 15.38p 15.38p 15.38p 5000
18/09/2017 15.38p 15.38p 15.38p 15.38p 0
15/09/2017 15.50p 15.50p 15.38p 15.38p 31720
14/09/2017 15.50p 15.50p 15.38p 15.50p 15455
13/09/2017 15.38p 15.38p 15.25p 15.38p 13319
12/09/2017 14.88p 15.25p 14.88p 15.25p 410757
11/09/2017 14.88p 14.88p 14.88p 14.88p 116892
08/09/2017 14.88p 14.88p 14.88p 14.88p 0
07/09/2017 14.88p 14.88p 14.88p 14.88p 81161
06/09/2017 14.88p 14.88p 14.88p 14.88p 0
05/09/2017 14.88p 14.88p 14.88p 14.88p 104674
04/09/2017 14.88p 14.88p 14.88p 14.88p 177114
01/09/2017 14.88p 14.88p 14.88p 14.88p 19186
31/08/2017 14.88p 14.88p 14.88p 14.88p 314685
30/08/2017 14.88p 14.88p 14.88p 14.88p 1000
29/08/2017 14.88p 14.88p 14.88p 14.88p 387406
25/08/2017 14.88p 14.88p 14.88p 14.88p 12580
24/08/2017 14.88p 14.88p 14.88p 14.88p 15023
23/08/2017 14.88p 14.88p 14.88p 14.88p 63181
22/08/2017 14.88p 14.88p 14.88p 14.88p 338495
21/08/2017 14.88p 14.88p 14.88p 14.88p 15000
18/08/2017 14.88p 14.88p 14.88p 14.88p 456680
17/08/2017 14.88p 14.88p 14.88p 14.88p 62961
16/08/2017 15.00p 15.00p 14.75p 14.88p 185788
15/08/2017 15.00p 15.00p 15.00p 15.00p 0
14/08/2017 15.00p 15.00p 15.00p 15.00p 314086
11/08/2017 15.00p 15.00p 15.00p 15.00p 25461
10/08/2017 15.00p 15.00p 15.00p 15.00p 254547
09/08/2017 15.00p 15.00p 15.00p 15.00p 85000
08/08/2017 15.25p 15.25p 15.00p 15.00p 200000
07/08/2017 15.25p 15.38p 15.25p 15.25p 87580
04/08/2017 15.38p 15.38p 15.38p 15.38p 49452
03/08/2017 15.25p 15.38p 15.38p 15.38p 1353
02/08/2017 15.38p 15.38p 15.38p 15.38p 92000
01/08/2017 15.25p 15.38p 15.25p 15.38p 104339
31/07/2017 15.25p 15.25p 15.25p 15.25p 561108
28/07/2017 15.25p 15.25p 15.25p 15.25p 69473
27/07/2017 15.38p 15.38p 15.25p 15.25p 371578
26/07/2017 15.38p 15.38p 15.38p 15.38p 228043
25/07/2017 14.88p 15.38p 14.88p 15.38p 130465
24/07/2017 14.88p 14.88p 14.88p 14.88p 5315
21/07/2017 15.00p 15.00p 14.88p 14.88p 11606
20/07/2017 15.25p 15.25p 15.00p 15.00p 420344
19/07/2017 15.25p 15.25p 15.25p 15.25p 18523
18/07/2017 15.38p 15.38p 15.25p 15.25p 31000
17/07/2017 14.62p 15.50p 14.62p 15.38p 336167
14/07/2017 14.50p 14.75p 14.50p 14.62p 304608
13/07/2017 14.13p 14.50p 14.13p 14.50p 95890
12/07/2017 13.25p 14.13p 13.25p 14.13p 242690
11/07/2017 12.75p 13.25p 12.75p 13.25p 322151
10/07/2017 12.50p 12.75p 12.50p 12.75p 220661
07/07/2017 12.50p 12.50p 12.50p 12.50p 50000
06/07/2017 12.50p 12.50p 12.50p 12.50p 511
05/07/2017 12.50p 12.50p 12.50p 12.50p 320681
04/07/2017 12.13p 12.50p 12.13p 12.50p 264338
03/07/2017 12.13p 12.13p 12.13p 12.13p 13955
30/06/2017 11.38p 12.13p 11.38p 12.13p 391471
29/06/2017 12.13p 12.13p 11.25p 11.38p 590468
28/06/2017 13.12p 13.12p 11.63p 12.13p 383220
27/06/2017 13.25p 13.38p 13.12p 13.12p 833609
26/06/2017 14.25p 14.25p 13.38p 13.38p 156387
23/06/2017 14.38p 14.38p 14.25p 14.25p 67135
22/06/2017 14.38p 14.38p 14.38p 14.38p 0
21/06/2017 14.88p 15.00p 14.25p 14.38p 0
20/06/2017 15.38p 15.38p 14.88p 15.00p 0
19/06/2017 15.25p 15.38p 15.25p 15.38p 0
16/06/2017 15.25p 15.80p 14.26p 15.25p 224397
15/06/2017 15.25p 15.25p 14.80p 15.25p 11708
14/06/2017 16.13p 16.13p 15.20p 15.25p 595312
13/06/2017 16.25p 16.38p 15.75p 16.13p 407167
12/06/2017 16.25p 16.38p 16.01p 16.25p 131859
09/06/2017 16.25p 16.40p 16.25p 16.25p 7062
08/06/2017 16.25p 16.35p 16.25p 16.25p 20000
07/06/2017 16.25p 16.40p 16.01p 16.25p 66765
06/06/2017 16.13p 16.50p 16.01p 16.25p 124253

*Close Price adjusted for both dividends and splits