Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy OSB Group (OSB) by Harvey Jones in The Motley Fool
- Buy Rentokil Initial (RTO) by Stephen Wright in The Motley Fool
- Buy Barr (A.G.) (BAG) by Stephen Wright in The Motley Fool
- Buy National Grid (NG.) by Alan Oscroft in The Motley Fool
- Sell Technology Minerals (TM1) by Tom Winnifrith in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Sumayya Mansoor in The Motley Fool
- Buy City of London Inv Trust (CTY) by Sumayya Mansoor in The Motley Fool
- Hold Fevertree Drinks (FEVR) by Jefferies
- Buy Marks & Spencer Group (MKS) by Charlie Keough in The Motley Fool
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Avoid Zoo Digital Group (ZOO) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Avoid Flowtech Fluidpower (FLO) by Steve Moore in ShareProphets
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Long Term Buy Games Workshop Group (GAW) by Stephen Wright in The Motley Fool
- Long Term Buy Rightmove (RMV) by Stephen Wright in The Motley Fool
- Buy S4 Capital (SFOR) by HSBC
- Buy 3i Group (III) by Citi
- Neutral Auto Trader Group (AUTO) by ODDO BHF
- Buy Helios Towers (HTWS) by Deutsche Bank
Gli Finance Limited ZDP (GLIZ) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/07/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 22/07/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 21/07/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 7000 |
| 20/07/2020 | 111.00p | 112.12p | 111.00p | 111.00p | 2000 |
| 17/07/2020 | 111.00p | 112.12p | 111.00p | 111.00p | 500 |
| 16/07/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 15/07/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 14/07/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 13/07/2020 | 111.00p | 112.12p | 111.00p | 111.00p | 101 |
| 10/07/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 1006 |
| 09/07/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 08/07/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 07/07/2020 | 111.00p | 112.12p | 111.00p | 111.00p | 7135 |
| 06/07/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 03/07/2020 | 111.00p | 111.00p | 107.00p | 111.00p | 21264 |
| 02/07/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 01/07/2020 | 111.00p | 112.12p | 109.00p | 111.00p | 16628 |
| 30/06/2020 | 111.00p | 112.12p | 111.00p | 111.00p | 10000 |
| 29/06/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 26/06/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 25/06/2020 | 111.00p | 113.00p | 111.00p | 111.00p | 2000 |
| 24/06/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 240000 |
| 23/06/2020 | 111.00p | 111.00p | 107.00p | 111.00p | 2809 |
| 22/06/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 19/06/2020 | 111.00p | 113.32p | 111.00p | 111.00p | 10000 |
| 18/06/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 30315 |
| 17/06/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 15000 |
| 16/06/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 100000 |
| 15/06/2020 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 12/06/2020 | 111.00p | 111.00p | 107.08p | 111.00p | 1393 |
| 11/06/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 17850 |
| 10/06/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 09/06/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 08/06/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 05/06/2020 | 112.00p | 115.50p | 112.00p | 112.00p | 10000 |
| 04/06/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 03/06/2020 | 112.00p | 112.00p | 107.10p | 112.00p | 717 |
| 02/06/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 35000 |
| 01/06/2020 | 112.00p | 112.00p | 107.10p | 112.00p | 1335 |
| 29/05/2020 | 112.00p | 112.00p | 107.10p | 112.00p | 7500 |
| 28/05/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 27/05/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 26/05/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 25/05/2020 | 112.00p | 112.00p | 107.10p | 112.00p | 741 |
| 22/05/2020 | 112.00p | 112.00p | 107.10p | 112.00p | 741 |
| 21/05/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 20/05/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 19/05/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 18/05/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 15/05/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 14/05/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 13/05/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 12/05/2020 | 112.00p | 112.00p | 107.10p | 112.00p | 15000 |
| 11/05/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 08/05/2020 | 112.00p | 112.00p | 110.00p | 112.00p | 10000 |
| 07/05/2020 | 112.00p | 112.00p | 110.00p | 112.00p | 10000 |
| 06/05/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 05/05/2020 | 112.00p | 112.00p | 110.00p | 112.00p | 10000 |
| 04/05/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 01/05/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 30/04/2020 | 112.00p | 112.00p | 107.00p | 112.00p | 1469 |
| 29/04/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 28/04/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 27/04/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 24/04/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 23/04/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 22/04/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 21/04/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 20/04/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 17/04/2020 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 16/04/2020 | 112.00p | 115.00p | 112.00p | 112.00p | 0 |
| 15/04/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 36375 |
| 14/04/2020 | 115.00p | 115.00p | 114.00p | 115.00p | 0 |
| 13/04/2020 | 114.00p | 115.00p | 114.00p | 114.00p | 0 |
| 10/04/2020 | 114.00p | 115.00p | 114.00p | 114.00p | 0 |
| 09/04/2020 | 114.00p | 115.00p | 114.00p | 114.00p | 0 |
| 08/04/2020 | 116.50p | 116.50p | 115.00p | 115.00p | 2308 |
| 07/04/2020 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 06/04/2020 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 03/04/2020 | 116.50p | 116.50p | 113.00p | 116.50p | 4220 |
| 02/04/2020 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 01/04/2020 | 116.50p | 117.50p | 116.50p | 116.50p | 0 |
| 31/03/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 30/03/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 27/03/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 26/03/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 25/03/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 24/03/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 23/03/2020 | 117.50p | 117.50p | 115.25p | 117.50p | 1500 |
| 20/03/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 19/03/2020 | 118.50p | 118.50p | 117.00p | 117.50p | 2000 |
| 18/03/2020 | 120.00p | 120.00p | 118.00p | 118.50p | 6251 |
| 17/03/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/03/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/03/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/03/2020 | 120.00p | 120.00p | 118.00p | 120.00p | 3072 |
| 11/03/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/03/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/03/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/03/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 2815414 |
| 05/03/2020 | 121.00p | 121.00p | 120.00p | 120.00p | 3824 |
| 04/03/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 03/03/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 02/03/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 28/02/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 27/02/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 26/02/2020 | 121.00p | 121.00p | 120.98p | 121.00p | 360 |
| 25/02/2020 | 121.00p | 121.00p | 120.00p | 121.00p | 2661 |
| 24/02/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 21/02/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 20/02/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 19/02/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 18/02/2020 | 121.00p | 121.00p | 120.98p | 121.00p | 7568 |
| 17/02/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 14/02/2020 | 121.00p | 121.00p | 120.00p | 121.00p | 10122 |
| 13/02/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 12/02/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 11/02/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 10/02/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 07/02/2020 | 121.00p | 121.00p | 120.10p | 121.00p | 9 |
| 06/02/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 05/02/2020 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 04/02/2020 | 122.00p | 122.00p | 121.00p | 121.00p | 11 |
| 03/02/2020 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 31/01/2020 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 30/01/2020 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 29/01/2020 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 28/01/2020 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 27/01/2020 | 122.50p | 122.50p | 121.00p | 122.00p | 4621 |
| 24/01/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 23/01/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 22/01/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 21/01/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 20/01/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 17/01/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 16/01/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 15/01/2020 | 122.50p | 122.50p | 121.15p | 122.50p | 980 |
| 14/01/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 13/01/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 10/01/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 9966 |
| 09/01/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 08/01/2020 | 122.50p | 123.52p | 122.50p | 122.50p | 1000 |
| 07/01/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 06/01/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 03/01/2020 | 122.50p | 122.50p | 122.00p | 122.50p | 32 |
| 02/01/2020 | 122.50p | 122.50p | 121.15p | 122.50p | 4146 |
| 01/01/2020 | 123.00p | 123.68p | 123.00p | 123.00p | 1000 |
| 31/12/2019 | 123.00p | 123.68p | 123.00p | 123.00p | 1000 |
| 30/12/2019 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 27/12/2019 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 26/12/2019 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 25/12/2019 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 24/12/2019 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 23/12/2019 | 123.00p | 123.00p | 123.00p | 123.00p | 2000 |
| 20/12/2019 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 19/12/2019 | 121.50p | 123.00p | 121.50p | 123.00p | 13393 |
| 18/12/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 17/12/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 16/12/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 5522 |
| 13/12/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 12/12/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 11/12/2019 | 121.50p | 122.25p | 121.50p | 121.50p | 8230 |
| 10/12/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 09/12/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 06/12/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 05/12/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 04/12/2019 | 121.50p | 122.00p | 121.50p | 121.50p | 400 |
| 03/12/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 02/12/2019 | 121.50p | 122.00p | 121.50p | 121.50p | 80 |
| 29/11/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 28/11/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 27/11/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 26/11/2019 | 121.50p | 122.37p | 121.50p | 121.50p | 4893 |
| 25/11/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 22/11/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 21/11/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 20/11/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 19/11/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 18/11/2019 | 121.50p | 122.50p | 120.00p | 121.50p | 7400 |
| 15/11/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 10000 |
| 14/11/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 13/11/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 12/11/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 5727 |
| 11/11/2019 | 121.50p | 122.00p | 121.50p | 121.50p | 3275 |
| 08/11/2019 | 121.50p | 122.37p | 121.50p | 121.50p | 1625 |
| 07/11/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 06/11/2019 | 121.50p | 122.00p | 121.50p | 121.50p | 0 |
| 05/11/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 04/11/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 01/11/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 8000 |
| 31/10/2019 | 122.00p | 122.00p | 120.00p | 122.00p | 685 |
| 30/10/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 29/10/2019 | 122.00p | 122.00p | 120.00p | 122.00p | 2500 |
| 28/10/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 25/10/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 24/10/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 23/10/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 32 |
| 22/10/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 21/10/2019 | 122.00p | 122.00p | 120.50p | 122.00p | 23073 |
| 18/10/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
*Close Price adjusted for both dividends and splits