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
02/11/2015 50.38p 50.38p 50.00p 50.38p 252227
30/10/2015 50.38p 50.38p 50.00p 50.38p 121290
29/10/2015 50.50p 50.50p 50.01p 50.38p 124982
28/10/2015 51.88p 51.88p 51.00p 51.88p 291377
27/10/2015 51.50p 51.70p 51.00p 51.00p 1005215
26/10/2015 51.38p 51.70p 51.00p 51.50p 411522
23/10/2015 51.00p 51.63p 50.59p 51.38p 247694
22/10/2015 50.88p 51.38p 50.88p 51.00p 324448
21/10/2015 50.50p 51.00p 50.07p 50.88p 191383
20/10/2015 50.13p 50.59p 49.76p 50.50p 768221
19/10/2015 50.00p 50.17p 50.00p 50.13p 225207
16/10/2015 50.00p 50.25p 49.78p 50.00p 122678
15/10/2015 50.38p 50.38p 49.80p 50.25p 128799
14/10/2015 50.50p 50.50p 49.77p 50.13p 139013
13/10/2015 50.50p 50.50p 50.00p 50.50p 357938
12/10/2015 50.38p 50.85p 50.00p 50.50p 977381
09/10/2015 49.75p 50.52p 49.25p 50.38p 659410
08/10/2015 49.75p 49.75p 49.00p 49.50p 283679
07/10/2015 50.75p 50.75p 49.00p 49.75p 564230
06/10/2015 51.00p 51.00p 49.50p 50.25p 391624
05/10/2015 50.63p 51.00p 50.15p 51.00p 559944
02/10/2015 51.00p 51.00p 50.05p 51.00p 254935
01/10/2015 51.25p 51.25p 50.50p 51.00p 443972
30/09/2015 51.50p 51.50p 50.00p 51.00p 466155
29/09/2015 51.63p 51.63p 51.01p 51.50p 260695
28/09/2015 51.75p 52.13p 51.00p 51.75p 497277
25/09/2015 51.38p 51.50p 51.00p 51.38p 98222
24/09/2015 51.38p 51.45p 50.55p 51.38p 299010
23/09/2015 51.50p 51.50p 50.78p 51.38p 115860
22/09/2015 51.50p 51.50p 50.50p 51.50p 137614
21/09/2015 51.75p 51.75p 51.00p 51.50p 72362
18/09/2015 50.75p 51.88p 49.00p 51.75p 434823
17/09/2015 52.25p 52.25p 50.50p 51.00p 265201
16/09/2015 52.25p 52.25p 52.00p 52.25p 23092
15/09/2015 52.50p 52.50p 51.00p 52.25p 211983
14/09/2015 52.75p 52.75p 52.00p 52.50p 165611
11/09/2015 52.50p 52.69p 52.00p 52.38p 144960
10/09/2015 52.75p 52.89p 52.48p 52.50p 96422
09/09/2015 52.38p 53.16p 52.38p 52.75p 153267
08/09/2015 53.00p 53.00p 51.25p 52.38p 222866
07/09/2015 53.63p 53.63p 52.50p 53.00p 364672
04/09/2015 54.00p 54.05p 53.32p 53.63p 198591
03/09/2015 54.00p 54.10p 53.57p 54.00p 50395
02/09/2015 54.50p 54.65p 53.00p 54.00p 166308
01/09/2015 55.25p 55.65p 54.00p 54.50p 142891
28/08/2015 56.38p 56.38p 54.62p 55.25p 172332
27/08/2015 56.00p 56.85p 55.48p 56.63p 50422
26/08/2015 56.00p 56.50p 55.50p 55.75p 59828
25/08/2015 55.50p 56.50p 54.50p 56.12p 214341
24/08/2015 57.00p 57.29p 55.00p 55.50p 277130
21/08/2015 57.38p 58.00p 56.86p 57.25p 239112
20/08/2015 57.50p 58.00p 56.89p 57.50p 34242
19/08/2015 57.50p 58.00p 57.25p 57.50p 123676
18/08/2015 57.50p 58.82p 57.50p 57.50p 154794
17/08/2015 57.50p 58.00p 57.33p 57.50p 46197
14/08/2015 57.50p 57.89p 57.45p 57.50p 79545
13/08/2015 57.50p 58.00p 57.27p 57.50p 228917
12/08/2015 57.50p 57.85p 57.35p 57.50p 77319
11/08/2015 57.63p 58.00p 57.42p 57.63p 101939
10/08/2015 57.63p 57.75p 57.40p 57.63p 165417
07/08/2015 57.50p 57.80p 57.38p 57.63p 257133
06/08/2015 57.50p 57.85p 57.46p 57.50p 71853
05/08/2015 57.25p 58.00p 57.10p 57.50p 176356
04/08/2015 57.38p 58.10p 56.90p 57.25p 71197
03/08/2015 57.75p 58.50p 56.71p 57.38p 156560
31/07/2015 57.25p 58.00p 57.02p 57.75p 197582
30/07/2015 57.63p 57.99p 57.00p 57.25p 230215
29/07/2015 58.00p 59.24p 57.50p 58.63p 358491
28/07/2015 57.38p 58.50p 57.00p 58.00p 180362
27/07/2015 57.25p 57.90p 56.83p 57.38p 320789
24/07/2015 56.75p 57.90p 56.75p 57.25p 124152
23/07/2015 56.63p 57.00p 56.61p 56.75p 62118
22/07/2015 56.75p 57.20p 56.00p 56.63p 236178
21/07/2015 56.75p 57.10p 56.04p 56.50p 63195
20/07/2015 56.75p 56.98p 56.15p 56.75p 70450
17/07/2015 56.75p 57.10p 56.08p 56.75p 19454
16/07/2015 57.13p 57.50p 56.52p 56.75p 111587
15/07/2015 57.13p 57.34p 56.63p 57.13p 132535
14/07/2015 55.75p 57.34p 55.26p 57.13p 403723
13/07/2015 55.50p 55.62p 54.50p 55.62p 394722
10/07/2015 55.50p 55.50p 55.45p 55.50p 228337
09/07/2015 55.37p 55.85p 54.75p 55.50p 167128
08/07/2015 55.37p 55.87p 54.89p 55.37p 122332
07/07/2015 55.37p 55.87p 54.75p 55.37p 237408
06/07/2015 55.37p 55.87p 54.86p 55.37p 150387
03/07/2015 55.00p 56.00p 55.00p 55.37p 169327
02/07/2015 54.87p 55.50p 54.50p 55.00p 229266
01/07/2015 54.75p 55.50p 54.50p 54.87p 134124
30/06/2015 54.62p 55.22p 54.00p 54.75p 407367
29/06/2015 54.25p 55.24p 53.68p 54.62p 345692
26/06/2015 54.50p 55.35p 54.33p 55.00p 275315
25/06/2015 54.75p 55.00p 54.31p 54.50p 224018
24/06/2015 54.75p 55.00p 54.60p 54.75p 433582
23/06/2015 53.87p 56.00p 53.84p 55.00p 1630998
22/06/2015 53.87p 54.12p 53.52p 53.87p 458630
19/06/2015 53.87p 54.13p 53.55p 53.87p 275367
18/06/2015 53.75p 54.00p 53.38p 53.87p 194112
17/06/2015 53.87p 54.15p 53.26p 53.63p 233361
16/06/2015 55.00p 55.00p 53.29p 53.87p 164322
15/06/2015 55.75p 55.75p 55.00p 55.00p 138521
12/06/2015 55.87p 55.87p 55.25p 55.75p 115769
11/06/2015 55.87p 56.50p 55.32p 55.87p 149554
10/06/2015 55.87p 56.09p 55.30p 55.87p 83121
09/06/2015 55.87p 56.39p 55.50p 55.87p 2660590
08/06/2015 55.87p 56.00p 55.50p 55.87p 95428
05/06/2015 55.62p 56.12p 55.40p 55.87p 144532
04/06/2015 55.75p 55.99p 55.50p 55.62p 71468
03/06/2015 56.88p 57.00p 55.00p 55.75p 215286
02/06/2015 57.38p 57.38p 56.77p 56.88p 156201
01/06/2015 55.75p 57.85p 55.75p 57.38p 647910
29/05/2015 54.75p 55.50p 54.10p 55.25p 374331
28/05/2015 54.75p 54.75p 54.12p 54.75p 152439
27/05/2015 54.75p 54.75p 54.52p 54.75p 183621
26/05/2015 54.62p 54.75p 54.41p 54.75p 206243
22/05/2015 53.00p 54.75p 52.08p 54.62p 344169
21/05/2015 52.50p 53.00p 52.00p 53.00p 272771
20/05/2015 53.50p 53.50p 51.00p 52.50p 305620
19/05/2015 54.50p 54.50p 52.00p 53.50p 487277
18/05/2015 54.87p 55.00p 54.00p 54.50p 152115
15/05/2015 55.50p 55.50p 54.06p 54.87p 330908
14/05/2015 55.50p 55.50p 55.00p 55.50p 564127
13/05/2015 55.50p 55.50p 55.00p 55.50p 140202
12/05/2015 56.25p 56.25p 55.00p 55.50p 181075
11/05/2015 56.25p 56.25p 55.53p 56.25p 77326
08/05/2015 55.75p 56.25p 55.03p 56.25p 258120
07/05/2015 55.75p 56.00p 55.06p 55.75p 141058
06/05/2015 55.75p 55.75p 55.00p 55.75p 157413
05/05/2015 56.12p 56.12p 55.00p 55.75p 394939
01/05/2015 56.50p 56.50p 55.50p 56.12p 312565
30/04/2015 57.25p 57.25p 55.50p 56.50p 293172
29/04/2015 57.50p 57.69p 57.00p 57.50p 261385
28/04/2015 57.88p 57.89p 57.01p 57.50p 306754
27/04/2015 57.88p 57.99p 57.75p 57.88p 207979
24/04/2015 58.25p 58.25p 57.76p 57.88p 56756
23/04/2015 58.38p 58.38p 57.75p 58.25p 298794
22/04/2015 58.25p 58.52p 58.00p 58.38p 291036
21/04/2015 58.25p 58.31p 57.80p 58.25p 79066
20/04/2015 58.25p 58.40p 57.75p 58.25p 107092
17/04/2015 58.88p 58.88p 57.50p 58.25p 220673
16/04/2015 59.00p 59.00p 58.38p 58.88p 188537
15/04/2015 59.00p 59.00p 58.55p 59.00p 105050
14/04/2015 59.00p 59.00p 58.30p 59.00p 176745
13/04/2015 58.38p 59.00p 57.80p 59.00p 264470
10/04/2015 58.63p 59.00p 57.52p 58.38p 335454
09/04/2015 58.25p 58.63p 57.58p 58.63p 63956
08/04/2015 58.88p 59.30p 57.82p 58.25p 450665
07/04/2015 58.75p 59.50p 58.10p 58.88p 363976
02/04/2015 59.50p 59.50p 58.00p 58.25p 278629
01/04/2015 59.75p 59.75p 59.00p 59.50p 121182
31/03/2015 59.38p 60.43p 58.75p 59.75p 786026
30/03/2015 57.50p 59.95p 56.75p 59.38p 610256
27/03/2015 57.25p 57.68p 56.65p 57.50p 153760
26/03/2015 61.25p 61.25p 56.49p 57.25p 2093567
25/03/2015 61.37p 61.37p 60.90p 61.37p 190598
24/03/2015 61.12p 61.37p 60.86p 61.37p 90914
23/03/2015 61.12p 61.20p 60.50p 61.12p 71906
20/03/2015 61.12p 61.20p 60.75p 61.12p 106709
19/03/2015 61.00p 61.20p 60.50p 61.12p 146350
18/03/2015 61.75p 61.75p 60.50p 61.00p 205454
17/03/2015 61.75p 61.75p 61.00p 61.25p 95631
16/03/2015 61.87p 62.00p 61.00p 61.75p 295309
13/03/2015 61.87p 61.87p 61.00p 61.87p 304083
12/03/2015 62.63p 62.67p 61.22p 61.87p 257029
11/03/2015 62.63p 63.09p 62.00p 62.63p 219124
10/03/2015 62.37p 62.88p 61.50p 62.63p 94656
09/03/2015 62.25p 62.90p 61.76p 62.37p 49333
06/03/2015 62.25p 62.80p 61.85p 62.25p 71360
05/03/2015 62.37p 62.84p 62.00p 62.25p 113699
04/03/2015 62.50p 63.25p 61.66p 62.37p 299017
03/03/2015 62.37p 62.99p 62.00p 62.63p 136596
02/03/2015 62.00p 63.00p 61.80p 62.37p 190865
27/02/2015 62.00p 62.25p 61.65p 62.00p 115031
26/02/2015 61.87p 62.30p 61.65p 62.00p 52312
25/02/2015 61.50p 62.50p 61.25p 61.87p 205629
24/02/2015 60.00p 62.20p 59.95p 61.50p 379979
23/02/2015 62.63p 62.94p 58.50p 60.00p 764232
20/02/2015 62.75p 63.29p 62.50p 62.63p 153700
19/02/2015 62.75p 63.50p 62.70p 62.75p 86184
18/02/2015 62.12p 63.40p 62.00p 62.50p 483524
17/02/2015 60.75p 62.50p 60.45p 62.12p 1081912
16/02/2015 60.62p 60.75p 60.10p 60.75p 239139
13/02/2015 61.12p 61.12p 60.00p 60.62p 139767
12/02/2015 61.00p 61.12p 60.50p 61.12p 117806
11/02/2015 61.50p 61.50p 61.00p 61.00p 89887
10/02/2015 61.62p 61.89p 61.25p 61.62p 132320
09/02/2015 61.62p 61.93p 61.50p 61.62p 80199
06/02/2015 61.62p 61.70p 61.34p 61.62p 124748
05/02/2015 61.62p 61.75p 61.30p 61.62p 76881
04/02/2015 61.50p 61.93p 61.25p 61.62p 70507
03/02/2015 61.37p 61.76p 60.75p 61.50p 107680
02/02/2015 62.37p 62.37p 61.00p 61.37p 215170
30/01/2015 62.25p 62.40p 61.72p 62.37p 302733
29/01/2015 62.88p 62.88p 61.50p 62.25p 171986
28/01/2015 63.50p 63.50p 63.12p 63.50p 35709
27/01/2015 63.38p 64.00p 62.75p 64.00p 480493
26/01/2015 63.38p 63.88p 63.35p 63.38p 63771
23/01/2015 63.00p 63.95p 62.86p 63.38p 125754
22/01/2015 62.75p 63.50p 62.75p 63.00p 102377
21/01/2015 62.25p 65.00p 62.00p 62.75p 151579
20/01/2015 62.25p 62.65p 61.90p 62.25p 157254

*Close Price adjusted for both dividends and splits