Gli Finance Limited ZDP (GLIZ) Share Price

Financial Services Sector


Date Open High Low Close* Volume
17/10/2019 122.00p 122.00p 122.00p 122.00p 0
16/10/2019 122.00p 122.00p 122.00p 122.00p 0
15/10/2019 122.00p 122.00p 122.00p 122.00p 0
14/10/2019 122.00p 122.00p 122.00p 122.00p 0
11/10/2019 122.00p 122.00p 122.00p 122.00p 0
10/10/2019 122.00p 122.00p 122.00p 122.00p 0
09/10/2019 122.00p 122.00p 122.00p 122.00p 0
08/10/2019 122.00p 122.00p 122.00p 122.00p 0
07/10/2019 122.00p 122.00p 120.00p 122.00p 4203
04/10/2019 122.00p 122.00p 122.00p 122.00p 0
03/10/2019 122.00p 122.00p 122.00p 122.00p 0
02/10/2019 122.00p 122.00p 122.00p 122.00p 0
01/10/2019 122.00p 122.00p 122.00p 122.00p 0
30/09/2019 122.00p 122.00p 122.00p 122.00p 0
27/09/2019 122.00p 122.00p 122.00p 122.00p 0
26/09/2019 122.00p 122.00p 122.00p 122.00p 0
25/09/2019 122.00p 122.00p 122.00p 122.00p 0
24/09/2019 122.00p 122.00p 122.00p 122.00p 0
23/09/2019 122.00p 122.00p 122.00p 122.00p 0
20/09/2019 122.00p 122.00p 122.00p 122.00p 0
19/09/2019 122.00p 122.00p 122.00p 122.00p 0
18/09/2019 122.00p 122.00p 120.25p 122.00p 1281
17/09/2019 122.00p 122.00p 122.00p 122.00p 0
16/09/2019 122.00p 122.00p 122.00p 122.00p 0
13/09/2019 122.00p 122.00p 122.00p 122.00p 0
12/09/2019 122.00p 122.00p 122.00p 122.00p 0
11/09/2019 122.00p 122.00p 122.00p 122.00p 0
10/09/2019 122.00p 122.00p 122.00p 122.00p 0
09/09/2019 122.00p 122.00p 122.00p 122.00p 0
06/09/2019 122.00p 122.00p 122.00p 122.00p 0
05/09/2019 122.00p 122.00p 122.00p 122.00p 0
04/09/2019 122.00p 122.00p 122.00p 122.00p 0
03/09/2019 122.00p 122.00p 122.00p 122.00p 0
02/09/2019 122.00p 122.00p 122.00p 122.00p 0
30/08/2019 122.00p 122.00p 122.00p 122.00p 0
29/08/2019 123.00p 123.50p 122.00p 122.00p 0
28/08/2019 123.50p 123.50p 123.50p 123.50p 0
27/08/2019 123.50p 123.50p 123.50p 123.50p 0
23/08/2019 123.50p 123.50p 123.50p 123.50p 0
22/08/2019 123.50p 123.50p 123.00p 123.00p 1000
21/08/2019 123.50p 123.92p 123.50p 123.50p 2000
20/08/2019 123.50p 123.50p 122.50p 123.50p 0
19/08/2019 122.00p 122.50p 122.00p 122.50p 31100
16/08/2019 122.00p 123.00p 122.00p 122.00p 0
15/08/2019 122.00p 122.00p 122.00p 122.00p 0
14/08/2019 122.00p 122.00p 122.00p 122.00p 15000
13/08/2019 122.00p 122.00p 122.00p 122.00p 0
12/08/2019 122.00p 122.00p 122.00p 122.00p 0
09/08/2019 122.00p 122.00p 122.00p 122.00p 0
08/08/2019 121.00p 122.00p 121.00p 122.00p 205785
07/08/2019 121.00p 121.00p 121.00p 121.00p 0
06/08/2019 121.00p 121.00p 121.00p 121.00p 0
05/08/2019 121.00p 121.00p 121.00p 121.00p 0
02/08/2019 120.50p 121.00p 120.50p 121.00p 0
01/08/2019 121.00p 121.00p 121.00p 121.00p 6000
31/07/2019 121.00p 121.00p 121.00p 121.00p 0
30/07/2019 121.00p 121.00p 121.00p 121.00p 0
29/07/2019 121.00p 121.00p 121.00p 121.00p 0
26/07/2019 119.50p 121.00p 119.50p 121.00p 2000
25/07/2019 118.50p 120.00p 118.50p 119.50p 5000
24/07/2019 119.50p 119.50p 119.50p 119.50p 0
23/07/2019 119.50p 119.50p 119.50p 119.50p 0
22/07/2019 119.50p 119.50p 119.50p 119.50p 0
19/07/2019 119.50p 119.50p 119.50p 119.50p 0
18/07/2019 119.50p 119.50p 119.50p 119.50p 0
17/07/2019 119.50p 119.50p 119.50p 119.50p 0
16/07/2019 119.50p 119.50p 119.50p 119.50p 0
15/07/2019 119.50p 119.50p 119.50p 119.50p 0
12/07/2019 119.50p 119.50p 119.50p 119.50p 0
11/07/2019 119.50p 119.50p 119.50p 119.50p 0
10/07/2019 119.50p 119.50p 119.50p 119.50p 0
09/07/2019 119.50p 119.50p 119.50p 119.50p 0
08/07/2019 119.50p 119.50p 119.50p 119.50p 0
05/07/2019 119.00p 119.50p 119.00p 119.50p 0
04/07/2019 119.00p 119.00p 119.00p 119.00p 0
03/07/2019 119.00p 119.00p 119.00p 119.00p 0
02/07/2019 118.50p 119.00p 118.50p 119.00p 0
01/07/2019 119.00p 119.00p 119.00p 119.00p 0
28/06/2019 119.00p 119.00p 119.00p 119.00p 0
27/06/2019 119.00p 119.00p 119.00p 119.00p 15000
26/06/2019 119.00p 119.50p 119.00p 119.00p 0
25/06/2019 119.50p 119.50p 119.50p 119.50p 0
24/06/2019 119.50p 119.50p 119.50p 119.50p 100000
21/06/2019 118.50p 119.50p 118.50p 119.50p 0
20/06/2019 118.50p 118.50p 118.50p 118.50p 0
19/06/2019 118.50p 119.00p 118.50p 118.50p 23582
18/06/2019 118.50p 118.50p 118.50p 118.50p 20515
17/06/2019 118.50p 118.50p 118.50p 118.50p 0
14/06/2019 118.50p 118.50p 118.50p 118.50p 0
13/06/2019 118.50p 118.50p 118.50p 118.50p 0
12/06/2019 118.50p 118.50p 118.50p 118.50p 1500
11/06/2019 118.50p 118.50p 118.50p 118.50p 0
10/06/2019 118.50p 118.50p 118.50p 118.50p 0
07/06/2019 118.50p 118.50p 118.50p 118.50p 0
06/06/2019 118.50p 118.50p 118.50p 118.50p 0
05/06/2019 118.50p 118.50p 118.50p 118.50p 0
04/06/2019 118.50p 118.50p 118.50p 118.50p 0
03/06/2019 118.50p 118.50p 118.50p 118.50p 3600
31/05/2019 118.50p 118.50p 118.50p 118.50p 0
30/05/2019 118.50p 118.50p 118.50p 118.50p 0
29/05/2019 118.50p 118.50p 118.50p 118.50p 0
28/05/2019 118.50p 118.50p 118.50p 118.50p 0
24/05/2019 118.50p 118.50p 118.50p 118.50p 0
23/05/2019 118.50p 118.50p 118.50p 118.50p 0
22/05/2019 118.50p 118.50p 118.50p 118.50p 0
21/05/2019 118.50p 118.50p 118.50p 118.50p 13000
20/05/2019 118.50p 118.50p 118.50p 118.50p 0
17/05/2019 118.50p 118.50p 118.50p 118.50p 0
16/05/2019 117.50p 118.50p 117.50p 118.50p 0
15/05/2019 117.50p 118.00p 117.50p 118.00p 13000
14/05/2019 117.50p 117.50p 117.50p 117.50p 0
13/05/2019 118.00p 118.00p 117.50p 117.50p 20000
10/05/2019 118.00p 118.00p 118.00p 118.00p 0
09/05/2019 118.00p 118.00p 118.00p 118.00p 20000
08/05/2019 118.00p 118.00p 118.00p 118.00p 0
07/05/2019 118.00p 118.00p 118.00p 118.00p 25000
03/05/2019 118.00p 118.00p 118.00p 118.00p 0
02/05/2019 118.00p 118.58p 118.00p 118.00p 6736
01/05/2019 118.00p 118.00p 118.00p 118.00p 0
30/04/2019 117.50p 118.00p 117.50p 118.00p 600000
29/04/2019 117.50p 117.50p 117.50p 117.50p 0
26/04/2019 117.50p 117.50p 117.50p 117.50p 0
25/04/2019 117.50p 117.50p 117.50p 117.50p 0
24/04/2019 117.50p 117.50p 117.50p 117.50p 0
23/04/2019 117.50p 117.50p 117.50p 117.50p 0
18/04/2019 117.50p 117.50p 117.50p 117.50p 0
17/04/2019 117.50p 117.50p 117.50p 117.50p 0
16/04/2019 117.50p 117.50p 117.50p 117.50p 0
15/04/2019 117.50p 117.50p 117.50p 117.50p 0
12/04/2019 117.50p 117.50p 117.50p 117.50p 0
11/04/2019 117.50p 117.50p 117.50p 117.50p 63000
10/04/2019 117.50p 117.50p 117.50p 117.50p 0
09/04/2019 117.50p 117.50p 117.50p 117.50p 0
08/04/2019 117.50p 117.50p 117.50p 117.50p 0
05/04/2019 117.50p 117.50p 117.50p 117.50p 0
04/04/2019 117.50p 117.50p 117.00p 117.50p 0
03/04/2019 117.50p 117.50p 117.00p 117.00p 0
02/04/2019 117.50p 117.50p 117.50p 117.50p 0
01/04/2019 117.50p 117.50p 117.50p 117.50p 0
29/03/2019 117.50p 117.50p 117.50p 117.50p 0
28/03/2019 117.50p 117.50p 117.50p 117.50p 0
27/03/2019 117.50p 117.50p 117.50p 117.50p 40000
26/03/2019 117.50p 118.70p 117.50p 117.50p 6000
25/03/2019 117.50p 118.80p 117.00p 117.00p 26297
22/03/2019 117.50p 117.50p 116.15p 117.50p 3500
21/03/2019 117.50p 117.50p 116.15p 117.50p 3500
20/03/2019 117.50p 117.50p 117.50p 117.50p 30000
19/03/2019 118.00p 118.00p 117.00p 117.50p 5000
18/03/2019 118.00p 118.00p 118.00p 118.00p 0
15/03/2019 118.00p 118.00p 115.00p 118.00p 90000
14/03/2019 118.00p 118.00p 118.00p 118.00p 0
13/03/2019 118.00p 118.00p 118.00p 118.00p 0
12/03/2019 118.00p 118.00p 118.00p 118.00p 0
11/03/2019 118.00p 118.00p 117.98p 118.00p 839
08/03/2019 118.00p 118.00p 118.00p 118.00p 0
07/03/2019 118.00p 118.00p 118.00p 118.00p 0
06/03/2019 118.00p 118.00p 118.00p 118.00p 0
05/03/2019 118.00p 118.00p 118.00p 118.00p 0
04/03/2019 118.00p 118.00p 118.00p 118.00p 0
01/03/2019 118.00p 118.00p 118.00p 118.00p 0
28/02/2019 118.00p 118.00p 118.00p 118.00p 0
27/02/2019 118.00p 118.00p 118.00p 118.00p 0
26/02/2019 118.00p 118.00p 118.00p 118.00p 0
25/02/2019 118.50p 118.50p 117.02p 118.00p 1494
22/02/2019 118.50p 118.50p 117.00p 118.50p 4779
21/02/2019 118.50p 118.50p 117.60p 118.50p 6000
20/02/2019 118.50p 118.50p 118.50p 118.50p 0
19/02/2019 118.50p 118.50p 117.25p 118.50p 4534
18/02/2019 118.50p 118.50p 117.25p 118.50p 5000
15/02/2019 118.50p 118.50p 118.50p 118.50p 0
14/02/2019 118.50p 118.50p 117.50p 118.50p 553943
13/02/2019 118.50p 118.50p 118.50p 118.50p 14600
12/02/2019 118.50p 118.50p 118.50p 118.50p 124300
11/02/2019 118.50p 118.50p 118.50p 118.50p 383560
08/02/2019 118.50p 118.50p 117.03p 118.50p 121458
07/02/2019 119.50p 119.50p 119.50p 119.50p 0
06/02/2019 119.50p 119.50p 119.50p 119.50p 0
05/02/2019 119.50p 119.50p 119.50p 119.50p 0
04/02/2019 119.50p 119.50p 119.50p 119.50p 0
01/02/2019 119.50p 119.50p 119.11p 119.50p 9000
31/01/2019 119.50p 119.50p 119.50p 119.50p 0
30/01/2019 119.50p 119.50p 119.50p 119.50p 0
29/01/2019 119.50p 119.50p 119.50p 119.50p 136270
28/01/2019 119.50p 119.50p 119.50p 119.50p 0
25/01/2019 119.50p 119.50p 119.50p 119.50p 0
24/01/2019 119.50p 119.50p 119.50p 119.50p 0
23/01/2019 119.50p 119.50p 119.50p 119.50p 60000
22/01/2019 119.50p 119.50p 119.50p 119.50p 25623
21/01/2019 119.50p 119.50p 119.50p 119.50p 0
18/01/2019 119.50p 119.50p 119.50p 119.50p 15000
17/01/2019 119.50p 119.50p 119.50p 119.50p 0
16/01/2019 119.50p 119.50p 119.50p 119.50p 0
15/01/2019 119.50p 119.50p 119.50p 119.50p 0
14/01/2019 119.50p 119.50p 119.50p 119.50p 0
11/01/2019 119.50p 119.50p 119.50p 119.50p 5000
10/01/2019 119.50p 119.50p 119.00p 119.50p 0
09/01/2019 119.00p 119.00p 119.00p 119.00p 15000
08/01/2019 119.00p 119.00p 119.00p 119.00p 0
07/01/2019 119.00p 119.00p 119.00p 119.00p 0
04/01/2019 119.00p 119.00p 118.50p 119.00p 10000

*Close Price adjusted for both dividends and splits