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
05/06/2017 15.75p 16.34p 15.00p 16.13p 309903
02/06/2017 14.75p 15.50p 14.25p 15.25p 557023
01/06/2017 15.63p 15.65p 14.00p 14.75p 1008594
31/05/2017 15.88p 16.00p 15.25p 15.63p 285156
30/05/2017 16.00p 16.00p 15.50p 15.88p 391526
26/05/2017 17.13p 17.40p 15.75p 16.00p 332022
25/05/2017 17.38p 17.38p 16.00p 17.13p 189412
24/05/2017 17.50p 17.50p 17.00p 17.38p 90834
23/05/2017 17.63p 17.70p 17.25p 17.50p 128435
22/05/2017 17.75p 17.88p 17.25p 17.63p 101222
19/05/2017 17.75p 17.75p 17.51p 17.75p 224594
18/05/2017 17.75p 17.95p 17.25p 17.75p 92675
17/05/2017 17.75p 17.90p 17.50p 17.75p 190585
16/05/2017 17.75p 17.95p 17.50p 17.75p 165700
15/05/2017 18.50p 18.50p 17.50p 17.75p 258498
12/05/2017 19.00p 19.00p 18.00p 18.50p 201795
11/05/2017 18.50p 19.00p 18.50p 19.00p 102871
10/05/2017 18.25p 18.94p 18.25p 18.50p 57072
09/05/2017 18.50p 18.65p 17.75p 18.25p 395413
08/05/2017 19.50p 19.50p 18.50p 18.63p 140344
05/05/2017 19.88p 19.88p 19.00p 19.50p 150296
04/05/2017 19.88p 20.00p 19.20p 19.88p 110938
03/05/2017 19.88p 19.88p 19.10p 19.88p 213184
02/05/2017 19.88p 19.88p 19.00p 19.88p 168183
28/04/2017 20.38p 20.60p 19.26p 19.88p 351873
27/04/2017 20.38p 20.62p 19.85p 20.38p 74595
26/04/2017 20.38p 20.98p 19.77p 20.38p 130101
25/04/2017 20.50p 20.50p 20.37p 20.50p 49031
24/04/2017 20.50p 20.67p 19.50p 20.50p 165946
21/04/2017 21.00p 21.00p 20.00p 20.50p 140627
20/04/2017 21.00p 21.00p 20.50p 21.00p 34221
19/04/2017 21.00p 21.00p 20.00p 21.00p 81609
18/04/2017 21.00p 21.00p 20.51p 21.00p 8000
13/04/2017 20.75p 21.50p 20.02p 21.00p 188542
12/04/2017 20.75p 20.75p 20.02p 20.75p 2430
11/04/2017 20.25p 20.75p 19.78p 20.75p 80616
10/04/2017 20.25p 20.74p 19.78p 20.25p 157500
07/04/2017 20.25p 20.45p 19.73p 20.25p 466697
06/04/2017 20.25p 21.00p 19.60p 20.25p 85803
05/04/2017 20.25p 20.47p 19.58p 20.25p 1833473
04/04/2017 20.75p 20.75p 19.52p 20.25p 96415
03/04/2017 21.00p 21.25p 20.00p 20.75p 629308
31/03/2017 20.00p 21.05p 19.00p 21.00p 2147398
30/03/2017 20.50p 20.50p 19.00p 19.50p 194090
29/03/2017 20.75p 20.75p 19.54p 20.50p 103125
28/03/2017 22.00p 22.00p 19.50p 20.50p 1223909
27/03/2017 22.50p 22.55p 21.00p 22.00p 610918
24/03/2017 23.00p 23.00p 21.75p 22.75p 222372
23/03/2017 23.00p 23.15p 22.10p 23.00p 45709
22/03/2017 23.00p 23.00p 22.51p 23.00p 100019
21/03/2017 23.50p 23.50p 22.25p 23.00p 332326
20/03/2017 23.75p 23.75p 22.50p 23.50p 250957
17/03/2017 23.75p 23.88p 22.75p 23.75p 515270
16/03/2017 23.75p 23.75p 23.00p 23.75p 913012
15/03/2017 23.75p 23.75p 23.05p 23.75p 42339
14/03/2017 23.50p 23.90p 23.05p 23.75p 53047
13/03/2017 24.12p 24.20p 23.35p 23.50p 158600
10/03/2017 24.25p 24.96p 23.29p 24.12p 46675
09/03/2017 23.63p 25.00p 23.51p 24.25p 229557
08/03/2017 21.50p 25.00p 21.10p 23.63p 1134836
07/03/2017 21.75p 22.40p 21.10p 21.50p 19873
06/03/2017 22.00p 22.50p 21.52p 22.00p 77983
03/03/2017 22.00p 22.00p 21.75p 22.00p 25510
02/03/2017 22.50p 22.70p 21.70p 22.00p 25507
01/03/2017 21.13p 23.42p 20.75p 22.88p 664732
28/02/2017 21.50p 21.75p 20.59p 21.13p 279446
27/02/2017 22.62p 22.62p 21.00p 21.50p 240901
24/02/2017 22.62p 22.75p 21.50p 21.50p 261071
23/02/2017 22.62p 23.25p 22.11p 22.62p 72988
22/02/2017 21.50p 23.50p 21.50p 22.62p 266131
21/02/2017 21.50p 21.85p 20.25p 21.50p 266790
20/02/2017 20.50p 20.90p 20.05p 20.50p 51327
17/02/2017 22.50p 22.50p 20.10p 20.50p 565014
16/02/2017 23.75p 23.75p 22.00p 22.50p 146458
15/02/2017 23.75p 23.75p 23.25p 23.75p 71932
14/02/2017 24.25p 24.25p 23.00p 23.75p 55393
13/02/2017 24.38p 24.38p 23.50p 24.25p 198060
10/02/2017 24.00p 24.88p 24.00p 24.38p 161313
09/02/2017 24.12p 24.12p 23.77p 24.00p 66924
08/02/2017 24.00p 24.29p 23.75p 24.12p 68384
07/02/2017 24.00p 25.00p 23.66p 24.00p 347197
06/02/2017 24.00p 24.29p 23.50p 24.00p 40985
03/02/2017 24.00p 24.50p 23.70p 24.00p 2791
02/02/2017 24.00p 24.00p 23.90p 24.00p 2000
01/02/2017 23.75p 24.30p 23.75p 24.00p 37963
31/01/2017 23.75p 24.30p 23.00p 23.75p 790229
30/01/2017 24.00p 24.00p 23.50p 23.50p 46565
27/01/2017 24.50p 24.90p 23.50p 24.00p 297022
26/01/2017 24.88p 24.88p 23.50p 24.50p 66106
25/01/2017 25.38p 25.38p 24.66p 24.88p 79048
24/01/2017 25.38p 25.38p 24.75p 25.38p 77522
23/01/2017 25.62p 25.62p 24.80p 25.38p 126123
20/01/2017 25.62p 25.71p 24.50p 25.62p 64943
19/01/2017 25.62p 26.20p 24.89p 25.62p 60851
18/01/2017 25.25p 25.90p 24.80p 25.62p 70378
17/01/2017 26.63p 26.63p 24.66p 25.25p 64920
16/01/2017 26.75p 26.89p 26.00p 26.63p 77445
13/01/2017 27.75p 27.75p 26.20p 26.75p 75455
12/01/2017 27.63p 28.25p 27.00p 27.75p 240610
11/01/2017 27.75p 28.50p 27.00p 27.63p 324543
10/01/2017 27.25p 28.50p 27.00p 27.00p 472587
09/01/2017 26.00p 28.00p 26.00p 27.25p 524068
06/01/2017 24.75p 27.00p 24.75p 26.00p 165015
05/01/2017 24.50p 25.70p 24.15p 24.75p 159958
04/01/2017 22.75p 25.00p 22.75p 24.50p 120375
03/01/2017 22.75p 23.50p 22.75p 22.75p 10006
30/12/2016 22.75p 23.49p 22.75p 22.75p 1673
29/12/2016 22.75p 23.50p 22.75p 22.75p 45000
28/12/2016 22.25p 23.79p 22.25p 22.75p 40309
23/12/2016 21.75p 22.50p 21.75p 22.25p 66218
22/12/2016 21.75p 22.05p 21.35p 21.75p 24737
21/12/2016 21.13p 21.95p 21.00p 21.00p 133088
20/12/2016 21.13p 21.13p 20.60p 21.13p 9863
19/12/2016 20.63p 21.50p 20.15p 21.13p 105701
16/12/2016 20.63p 21.20p 20.10p 20.63p 72427
15/12/2016 20.63p 21.19p 20.63p 20.63p 17567
14/12/2016 20.38p 21.55p 19.80p 20.75p 80085
13/12/2016 20.38p 20.85p 19.88p 20.38p 5758
12/12/2016 20.87p 21.48p 20.15p 20.38p 45534
09/12/2016 21.00p 21.30p 20.71p 21.00p 23078
08/12/2016 20.87p 21.30p 20.69p 21.00p 79637
07/12/2016 20.87p 21.25p 20.65p 20.87p 75500
06/12/2016 20.87p 21.25p 20.50p 20.87p 372870
05/12/2016 20.87p 20.87p 20.25p 20.87p 74075
02/12/2016 20.75p 21.25p 20.65p 20.87p 58500
01/12/2016 20.75p 21.50p 20.45p 20.75p 32252
30/11/2016 19.75p 21.48p 19.75p 20.75p 127195
29/11/2016 19.75p 20.50p 19.50p 19.75p 31391
28/11/2016 19.50p 20.50p 19.08p 19.75p 190433
25/11/2016 19.50p 20.50p 18.84p 19.50p 128239
24/11/2016 19.00p 19.59p 18.64p 19.50p 1172891
23/11/2016 19.00p 19.50p 18.51p 19.00p 152005
22/11/2016 19.25p 19.25p 18.55p 19.00p 105954
21/11/2016 19.25p 19.60p 19.01p 19.25p 34674
18/11/2016 19.63p 19.63p 19.13p 19.25p 28561
17/11/2016 19.50p 19.80p 19.05p 19.63p 121912
16/11/2016 19.63p 19.90p 19.12p 19.50p 109159
15/11/2016 19.63p 19.70p 19.52p 19.63p 7553
14/11/2016 19.75p 19.90p 19.51p 19.63p 563590
11/11/2016 19.75p 20.00p 19.51p 19.75p 5376643
10/11/2016 20.00p 20.00p 19.50p 19.75p 268582
09/11/2016 20.00p 20.25p 19.85p 20.00p 758000
08/11/2016 20.75p 20.90p 20.30p 20.75p 70064
07/11/2016 21.25p 21.49p 20.10p 20.75p 442719
04/11/2016 21.00p 22.00p 20.60p 21.00p 194335
03/11/2016 20.50p 21.45p 19.50p 21.13p 4305290
02/11/2016 22.25p 22.25p 20.00p 20.50p 256696
01/11/2016 22.25p 22.25p 22.00p 22.25p 24952
31/10/2016 22.25p 22.35p 22.00p 22.25p 95332
28/10/2016 22.25p 22.50p 22.01p 22.25p 226652
27/10/2016 22.25p 22.37p 22.01p 22.25p 52831
26/10/2016 22.25p 22.50p 22.00p 22.25p 146550
25/10/2016 23.25p 23.25p 22.15p 22.25p 65501
24/10/2016 23.25p 23.50p 22.50p 23.25p 120110
21/10/2016 23.25p 23.84p 22.50p 23.25p 151253
20/10/2016 24.25p 24.25p 22.61p 23.25p 132373
19/10/2016 24.25p 24.45p 23.50p 24.25p 79282
18/10/2016 24.25p 24.25p 23.78p 24.25p 50500
17/10/2016 24.25p 24.50p 23.78p 24.25p 53470
14/10/2016 24.50p 24.50p 23.50p 24.25p 27267
13/10/2016 24.50p 24.50p 24.11p 24.50p 790299
12/10/2016 24.25p 25.00p 24.11p 24.50p 300751
11/10/2016 24.25p 25.00p 23.50p 24.25p 185645
10/10/2016 24.25p 24.60p 23.67p 24.25p 44154
07/10/2016 24.25p 25.45p 23.93p 24.25p 202382
06/10/2016 24.25p 24.25p 23.93p 24.25p 396143
05/10/2016 24.25p 24.51p 23.58p 24.25p 165724
04/10/2016 24.25p 24.49p 23.50p 24.25p 400454
03/10/2016 24.38p 24.38p 23.78p 24.38p 43335
30/09/2016 24.38p 24.63p 23.95p 24.38p 292059
29/09/2016 24.38p 24.54p 23.90p 24.38p 139822
28/09/2016 24.25p 24.89p 23.85p 24.63p 214125
27/09/2016 23.88p 24.40p 23.25p 24.25p 928742
26/09/2016 23.88p 24.50p 23.26p 23.88p 515796
23/09/2016 24.00p 24.20p 23.51p 24.00p 46853
22/09/2016 24.00p 24.25p 23.60p 24.00p 89452
21/09/2016 24.25p 24.50p 23.60p 24.00p 66364
20/09/2016 24.38p 24.58p 23.50p 24.25p 208969
19/09/2016 24.38p 24.65p 23.60p 24.38p 241566
16/09/2016 23.63p 25.00p 23.50p 24.38p 246692
15/09/2016 23.63p 23.81p 23.38p 23.63p 61849
14/09/2016 23.63p 23.70p 23.35p 23.63p 150127
13/09/2016 23.63p 23.75p 23.35p 23.63p 153617
12/09/2016 24.50p 24.50p 23.30p 23.63p 304329
09/09/2016 24.63p 24.63p 24.50p 24.63p 76710
08/09/2016 24.63p 24.63p 24.25p 24.63p 54267
07/09/2016 25.25p 25.25p 24.50p 24.63p 95604
06/09/2016 25.13p 25.25p 25.00p 25.25p 137591
05/09/2016 25.38p 25.38p 24.86p 25.13p 147048
02/09/2016 25.38p 25.62p 24.75p 25.38p 430690
01/09/2016 25.25p 25.85p 24.75p 25.38p 218605
31/08/2016 24.50p 25.55p 24.50p 25.50p 195292
30/08/2016 24.50p 25.00p 23.67p 24.50p 255964
26/08/2016 24.50p 25.00p 24.00p 24.50p 187533
25/08/2016 23.50p 25.00p 23.10p 24.50p 888687
24/08/2016 23.50p 23.97p 23.20p 23.50p 129558
23/08/2016 23.50p 23.97p 23.00p 23.50p 438280
22/08/2016 25.50p 25.67p 23.00p 23.50p 209751
19/08/2016 25.87p 26.21p 25.00p 25.50p 328991
18/08/2016 25.00p 26.80p 25.00p 25.87p 546921

*Close Price adjusted for both dividends and splits