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
17/08/2016 25.00p 26.50p 24.92p 25.00p 424999
16/08/2016 24.00p 25.24p 23.59p 25.00p 1097722
15/08/2016 23.13p 24.00p 22.75p 24.00p 674897
12/08/2016 23.25p 23.75p 22.30p 23.13p 1450072
11/08/2016 23.50p 23.50p 21.45p 23.50p 2051008
10/08/2016 25.50p 26.50p 21.00p 23.50p 2824072
09/08/2016 27.13p 28.35p 24.88p 25.50p 1022470
08/08/2016 27.50p 27.50p 26.25p 27.13p 65700
05/08/2016 27.50p 27.50p 27.10p 27.50p 672
04/08/2016 27.75p 28.46p 27.31p 27.50p 48656
03/08/2016 28.50p 28.70p 27.75p 27.75p 192540
02/08/2016 28.50p 28.70p 28.25p 28.50p 108611
01/08/2016 28.50p 28.50p 28.20p 28.50p 98096
29/07/2016 28.63p 29.00p 28.21p 28.50p 70714
28/07/2016 28.75p 29.00p 28.51p 28.63p 133879
27/07/2016 29.00p 29.50p 28.31p 29.00p 181786
26/07/2016 27.75p 29.50p 27.75p 29.12p 206089
25/07/2016 27.75p 28.50p 27.75p 27.75p 2614
22/07/2016 27.63p 28.45p 27.00p 27.75p 120039
21/07/2016 27.75p 28.45p 27.25p 28.25p 5838313
20/07/2016 26.88p 28.00p 26.88p 27.75p 119593
19/07/2016 26.88p 27.44p 26.56p 26.88p 34124
18/07/2016 26.88p 27.50p 26.44p 26.88p 69142
15/07/2016 26.88p 27.38p 26.25p 26.88p 143892
14/07/2016 26.75p 27.35p 26.20p 26.88p 117984
13/07/2016 26.00p 27.75p 25.50p 26.75p 203755
12/07/2016 26.50p 26.89p 25.78p 26.00p 121881
11/07/2016 26.75p 27.50p 26.10p 26.50p 464122
08/07/2016 27.50p 27.50p 26.50p 27.00p 149610
07/07/2016 27.50p 27.80p 27.11p 27.50p 40339
06/07/2016 27.50p 27.90p 27.21p 27.50p 20052
05/07/2016 27.25p 27.80p 26.95p 27.50p 391418
04/07/2016 27.25p 28.00p 26.65p 27.25p 228157
01/07/2016 24.88p 27.25p 24.88p 27.25p 378717
30/06/2016 23.38p 25.00p 23.38p 24.88p 72111
29/06/2016 22.13p 24.00p 21.90p 23.38p 531467
28/06/2016 22.38p 22.62p 21.50p 22.13p 618775
27/06/2016 24.63p 24.80p 22.00p 22.38p 747088
24/06/2016 27.25p 27.25p 23.00p 24.63p 684605
23/06/2016 28.75p 28.80p 27.80p 28.75p 506250
22/06/2016 29.00p 29.00p 28.00p 28.75p 67164
21/06/2016 29.25p 29.25p 28.50p 29.00p 62125
20/06/2016 29.75p 30.00p 28.50p 29.25p 125998
17/06/2016 29.50p 30.50p 29.50p 29.75p 151902
16/06/2016 31.25p 31.25p 29.00p 29.50p 115676
15/06/2016 31.25p 31.25p 30.50p 31.25p 26947
14/06/2016 31.50p 31.50p 30.53p 31.25p 201690
13/06/2016 31.50p 31.60p 31.00p 31.50p 21361
10/06/2016 31.50p 31.60p 31.03p 31.50p 24174
09/06/2016 31.50p 31.97p 31.03p 31.50p 59019
08/06/2016 31.50p 31.70p 31.50p 31.50p 4000
07/06/2016 31.50p 31.77p 31.50p 31.50p 16477
06/06/2016 31.38p 32.00p 31.38p 31.50p 51897
03/06/2016 31.25p 31.50p 30.56p 31.38p 57262
02/06/2016 31.25p 31.40p 30.56p 31.25p 67042
01/06/2016 31.38p 31.48p 30.00p 31.25p 95473
31/05/2016 31.25p 31.68p 30.76p 31.38p 35871
27/05/2016 31.25p 31.75p 30.50p 31.25p 154929
26/05/2016 30.50p 31.83p 30.41p 31.25p 489711
25/05/2016 29.62p 31.00p 29.36p 30.50p 202103
24/05/2016 29.62p 29.62p 29.36p 29.62p 110858
23/05/2016 29.50p 29.75p 29.36p 29.62p 239426
20/05/2016 29.50p 30.00p 29.10p 29.50p 71884
19/05/2016 29.62p 29.62p 29.03p 29.50p 132792
18/05/2016 29.50p 29.76p 29.27p 29.62p 34524
17/05/2016 29.37p 29.50p 28.50p 29.50p 928520
16/05/2016 28.13p 29.80p 27.76p 29.37p 1242552
13/05/2016 30.25p 30.25p 27.05p 28.13p 411501
12/05/2016 30.38p 30.50p 29.00p 30.25p 138290
11/05/2016 30.88p 30.88p 30.00p 30.38p 40530
10/05/2016 30.88p 30.88p 30.19p 30.88p 13245
09/05/2016 31.25p 31.25p 30.00p 30.88p 75788
06/05/2016 31.25p 31.25p 30.50p 31.25p 83905
05/05/2016 31.25p 31.25p 30.25p 31.25p 75726
04/05/2016 31.25p 31.50p 30.50p 31.25p 159340
03/05/2016 31.25p 31.25p 31.25p 31.25p 0
29/04/2016 31.75p 31.80p 30.50p 31.25p 81724
28/04/2016 31.75p 33.00p 31.50p 31.75p 274476
27/04/2016 30.88p 32.00p 30.01p 32.00p 491941
26/04/2016 31.87p 32.00p 30.05p 30.88p 98920
25/04/2016 31.63p 32.17p 31.00p 31.87p 540320
22/04/2016 32.12p 32.20p 31.25p 31.63p 538700
21/04/2016 32.00p 32.22p 31.81p 32.12p 648383
20/04/2016 32.12p 32.15p 31.81p 32.00p 15513
19/04/2016 32.00p 32.15p 31.83p 32.00p 13091
18/04/2016 31.50p 32.20p 31.50p 32.00p 183891
15/04/2016 31.25p 31.95p 31.03p 31.50p 86090
14/04/2016 31.25p 31.38p 31.01p 31.25p 78953
13/04/2016 31.25p 31.37p 30.50p 31.25p 60601
12/04/2016 31.25p 31.34p 30.63p 31.25p 170204
11/04/2016 31.25p 31.39p 31.00p 31.25p 86905
08/04/2016 31.13p 31.35p 31.01p 31.25p 62333
07/04/2016 31.13p 31.26p 30.52p 31.13p 124503
06/04/2016 31.00p 31.50p 30.65p 31.13p 231962
05/04/2016 32.37p 32.37p 30.00p 31.00p 294119
04/04/2016 32.12p 32.60p 30.50p 32.37p 352491
01/04/2016 32.25p 32.50p 31.51p 32.12p 139093
31/03/2016 31.87p 32.59p 31.54p 32.25p 223026
30/03/2016 31.50p 32.20p 31.00p 31.87p 322284
29/03/2016 32.50p 32.50p 31.50p 31.50p 139462
24/03/2016 29.75p 32.40p 29.75p 32.25p 1705025
23/03/2016 29.50p 30.00p 27.13p 30.00p 1298102
22/03/2016 29.62p 29.62p 28.25p 29.62p 199192
21/03/2016 30.50p 30.50p 29.25p 29.62p 387864
18/03/2016 30.88p 30.88p 29.50p 30.50p 81033
17/03/2016 30.75p 30.88p 29.50p 30.88p 99435
16/03/2016 30.38p 30.80p 29.76p 30.75p 62756
15/03/2016 30.38p 30.38p 29.50p 30.38p 16808
14/03/2016 30.13p 30.45p 29.50p 29.50p 101951
11/03/2016 29.25p 30.50p 28.50p 29.00p 346214
10/03/2016 30.50p 30.50p 29.00p 29.25p 97990
09/03/2016 31.25p 31.25p 30.00p 30.50p 115257
08/03/2016 31.25p 31.25p 30.50p 31.25p 100442
07/03/2016 31.87p 31.87p 30.50p 31.25p 164054
04/03/2016 31.87p 31.87p 31.00p 31.00p 321038
03/03/2016 31.87p 32.10p 31.25p 31.87p 158324
02/03/2016 31.87p 32.24p 31.39p 31.87p 28713
01/03/2016 31.75p 32.20p 31.10p 31.87p 142780
29/02/2016 31.75p 32.00p 31.75p 31.75p 29884
26/02/2016 32.12p 32.12p 31.00p 31.75p 393696
25/02/2016 32.37p 32.44p 31.91p 32.12p 106160
24/02/2016 32.37p 32.75p 32.01p 32.37p 220575
23/02/2016 32.37p 32.80p 31.88p 32.37p 83083
22/02/2016 32.25p 32.90p 31.51p 32.37p 170325
19/02/2016 32.12p 32.13p 31.36p 31.75p 120962
18/02/2016 31.50p 31.89p 31.25p 31.25p 122381
17/02/2016 30.50p 30.87p 30.00p 30.75p 153990
16/02/2016 28.00p 30.58p 28.00p 30.50p 535569
15/02/2016 28.00p 28.29p 27.54p 28.00p 227490
12/02/2016 27.75p 28.00p 27.51p 28.00p 108065
11/02/2016 29.25p 29.25p 27.50p 27.75p 496743
10/02/2016 29.25p 29.25p 28.58p 29.25p 112935
09/02/2016 28.87p 29.25p 28.29p 29.25p 219640
08/02/2016 29.00p 29.40p 27.50p 28.25p 217629
05/02/2016 29.75p 30.00p 28.27p 28.50p 531491
04/02/2016 31.50p 32.22p 29.50p 29.75p 754780
03/02/2016 33.13p 33.29p 31.50p 31.50p 158479
02/02/2016 34.50p 34.50p 32.00p 32.25p 605773
01/02/2016 34.63p 34.63p 33.50p 34.50p 299201
29/01/2016 35.12p 35.30p 33.75p 34.63p 83741
28/01/2016 36.00p 36.00p 34.50p 35.12p 449780
27/01/2016 36.50p 36.50p 35.50p 36.38p 88260
26/01/2016 36.50p 36.70p 36.15p 36.50p 38034
25/01/2016 35.87p 36.50p 35.61p 36.50p 43392
22/01/2016 35.25p 36.25p 35.08p 35.87p 91626
21/01/2016 35.50p 35.76p 34.50p 35.25p 144654
20/01/2016 38.25p 38.25p 35.00p 35.50p 227574
19/01/2016 38.50p 38.63p 37.50p 38.25p 89242
18/01/2016 40.25p 40.25p 38.01p 38.50p 582960
15/01/2016 40.38p 40.39p 40.00p 40.25p 40486
14/01/2016 40.75p 40.88p 39.50p 39.50p 136310
13/01/2016 39.88p 41.23p 39.88p 40.75p 294608
12/01/2016 38.62p 40.19p 38.62p 39.88p 194785
11/01/2016 37.88p 39.00p 37.88p 38.62p 478627
08/01/2016 37.13p 38.00p 36.51p 37.88p 1482298
07/01/2016 36.75p 38.00p 36.00p 37.13p 363029
06/01/2016 36.75p 36.97p 36.26p 36.88p 228879
05/01/2016 37.25p 37.25p 36.00p 36.75p 444498
04/01/2016 37.25p 37.52p 36.50p 37.25p 68279
31/12/2015 37.25p 37.30p 36.51p 37.25p 18140
30/12/2015 37.25p 37.35p 36.53p 37.25p 95706
29/12/2015 36.75p 37.37p 36.20p 37.25p 199671
24/12/2015 36.50p 36.67p 36.17p 36.50p 61507
23/12/2015 36.25p 36.70p 35.60p 36.50p 271362
22/12/2015 36.25p 36.53p 35.60p 36.25p 622967
21/12/2015 37.38p 37.38p 34.00p 36.25p 2281171
18/12/2015 37.00p 37.35p 36.02p 37.25p 107619
17/12/2015 36.50p 37.00p 36.00p 36.50p 128038
16/12/2015 36.50p 36.50p 35.50p 36.50p 196484
15/12/2015 36.50p 36.50p 36.00p 36.50p 155312
14/12/2015 36.75p 36.75p 36.00p 36.50p 200104
11/12/2015 38.25p 38.25p 35.71p 36.50p 157591
10/12/2015 38.62p 39.10p 38.00p 38.25p 164695
09/12/2015 35.00p 36.45p 34.10p 36.38p 954241
08/12/2015 34.50p 34.50p 34.01p 34.50p 921417
07/12/2015 34.38p 34.50p 33.75p 34.50p 1072192
04/12/2015 40.50p 40.50p 32.00p 34.38p 3119912
03/12/2015 44.13p 44.13p 41.25p 41.37p 645979
02/12/2015 45.00p 45.10p 43.00p 44.13p 180095
01/12/2015 45.63p 45.85p 45.00p 45.00p 111743
30/11/2015 45.25p 46.00p 45.00p 46.00p 486918
27/11/2015 44.75p 45.30p 44.50p 45.25p 120687
26/11/2015 44.50p 44.80p 44.01p 44.62p 128700
25/11/2015 44.37p 44.50p 43.76p 44.50p 111706
24/11/2015 44.13p 44.37p 43.75p 44.37p 254490
23/11/2015 43.88p 44.60p 43.78p 44.13p 782601
20/11/2015 42.75p 44.09p 41.75p 43.88p 518806
19/11/2015 44.37p 44.50p 39.00p 41.25p 1368377
18/11/2015 47.50p 47.50p 43.00p 43.75p 1490821
17/11/2015 48.12p 48.75p 46.33p 47.50p 714299
16/11/2015 49.13p 49.45p 47.00p 47.25p 445568
13/11/2015 50.00p 50.00p 47.25p 49.13p 382140
12/11/2015 50.13p 50.13p 49.50p 50.00p 131068
11/11/2015 49.75p 50.13p 49.61p 50.13p 184260
10/11/2015 50.38p 50.38p 49.00p 49.75p 92783
09/11/2015 50.38p 50.38p 50.00p 50.38p 26982
06/11/2015 50.38p 50.38p 50.00p 50.38p 185273
05/11/2015 50.38p 50.38p 50.00p 50.38p 72192
04/11/2015 50.38p 50.38p 50.00p 50.38p 100692
03/11/2015 50.38p 50.38p 50.00p 50.38p 28389

*Close Price adjusted for both dividends and splits