Gli Finance Limited ZDP (GLIZ) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gli Finance Limited ZDP

Date Open High Low Close* Volume
19/03/2018 105.00p 105.00p 105.00p 105.00p 0
16/03/2018 105.00p 105.00p 105.00p 105.00p 0
15/03/2018 105.00p 105.00p 105.00p 105.00p 0
14/03/2018 105.00p 105.00p 105.00p 105.00p 0
13/03/2018 105.00p 105.00p 105.00p 105.00p 0
12/03/2018 105.00p 105.75p 105.00p 105.00p 8000
09/03/2018 105.00p 105.00p 105.00p 105.00p 0
08/03/2018 105.00p 105.00p 105.00p 105.00p 0
07/03/2018 105.00p 105.00p 105.00p 105.00p 200000
06/03/2018 105.00p 105.00p 105.00p 105.00p 0
05/03/2018 105.00p 105.00p 104.25p 105.00p 15000
02/03/2018 105.00p 105.90p 105.00p 105.00p 920
01/03/2018 105.00p 105.00p 105.00p 105.00p 25000
28/02/2018 105.00p 105.00p 105.00p 105.00p 0
27/02/2018 105.00p 105.00p 105.00p 105.00p 0
26/02/2018 105.00p 105.00p 105.00p 105.00p 35000
23/02/2018 105.00p 105.00p 105.00p 105.00p 0
22/02/2018 105.00p 105.00p 105.00p 105.00p 0
21/02/2018 105.00p 105.00p 105.00p 105.00p 0
20/02/2018 105.00p 105.00p 105.00p 105.00p 0
19/02/2018 105.00p 105.00p 105.00p 105.00p 0
16/02/2018 105.00p 105.00p 105.00p 105.00p 0
15/02/2018 105.00p 105.00p 105.00p 105.00p 0
14/02/2018 105.00p 105.00p 105.00p 105.00p 0
13/02/2018 105.00p 105.00p 105.00p 105.00p 0
12/02/2018 105.00p 105.00p 105.00p 105.00p 0
09/02/2018 105.00p 105.00p 105.00p 105.00p 0
08/02/2018 105.00p 105.00p 105.00p 105.00p 0
07/02/2018 105.00p 105.00p 104.00p 105.00p 1447
06/02/2018 105.00p 105.00p 105.00p 105.00p 0
05/02/2018 104.50p 105.00p 104.50p 105.00p 0
02/02/2018 103.00p 104.50p 103.00p 104.50p 0
01/02/2018 103.00p 103.00p 103.00p 103.00p 0
31/01/2018 103.00p 103.00p 103.00p 103.00p 0
30/01/2018 103.00p 103.00p 103.00p 103.00p 0
29/01/2018 103.00p 103.00p 102.87p 103.00p 452904
26/01/2018 103.00p 103.00p 103.00p 103.00p 0
25/01/2018 104.50p 104.50p 103.00p 103.00p 40000
24/01/2018 104.50p 104.50p 104.50p 104.50p 0
23/01/2018 104.50p 104.50p 104.50p 104.50p 0
22/01/2018 104.50p 104.50p 104.50p 104.50p 0
19/01/2018 104.50p 104.50p 104.50p 104.50p 0
18/01/2018 104.50p 104.50p 104.50p 104.50p 0
17/01/2018 104.50p 104.50p 104.50p 104.50p 0
16/01/2018 104.50p 104.50p 103.00p 104.50p 4000
15/01/2018 104.50p 104.50p 104.50p 104.50p 0
12/01/2018 104.50p 104.50p 104.50p 104.50p 0
11/01/2018 104.50p 104.50p 104.50p 104.50p 0
10/01/2018 105.00p 105.00p 104.00p 104.50p 24960
09/01/2018 105.00p 105.00p 105.00p 105.00p 0
08/01/2018 105.00p 105.00p 104.00p 105.00p 5000
05/01/2018 105.00p 105.00p 105.00p 105.00p 0
04/01/2018 105.00p 105.00p 105.00p 105.00p 0
03/01/2018 105.00p 105.00p 105.00p 105.00p 0
02/01/2018 105.00p 105.00p 104.88p 105.00p 0
29/12/2017 104.88p 104.88p 104.88p 104.88p 0
28/12/2017 104.88p 104.88p 104.88p 104.88p 0
27/12/2017 104.88p 104.88p 104.49p 104.88p 990
22/12/2017 104.88p 104.88p 104.88p 104.88p 0
21/12/2017 104.88p 104.88p 104.88p 104.88p 35000
20/12/2017 104.88p 104.88p 104.88p 104.88p 0
19/12/2017 104.88p 104.88p 104.88p 104.88p 0
18/12/2017 104.88p 104.88p 104.88p 104.88p 0
15/12/2017 105.00p 105.00p 104.88p 104.88p 3000
14/12/2017 105.00p 105.00p 105.00p 105.00p 0
13/12/2017 105.00p 105.00p 105.00p 105.00p 0
12/12/2017 105.00p 105.00p 105.00p 105.00p 15000
11/12/2017 105.00p 105.00p 104.88p 105.00p 5552
08/12/2017 105.00p 105.00p 104.88p 105.00p 6674
07/12/2017 105.00p 105.00p 104.00p 105.00p 5000
06/12/2017 105.00p 105.00p 105.00p 105.00p 0
05/12/2017 105.00p 105.00p 105.00p 105.00p 17500
04/12/2017 105.00p 105.00p 104.00p 105.00p 9627
01/12/2017 105.00p 105.00p 105.00p 105.00p 0
30/11/2017 105.00p 105.00p 105.00p 105.00p 0
29/11/2017 105.00p 105.00p 104.00p 105.00p 35767
28/11/2017 105.00p 105.00p 105.00p 105.00p 0
27/11/2017 105.00p 105.00p 105.00p 105.00p 0
24/11/2017 105.00p 105.00p 105.00p 105.00p 0
23/11/2017 105.00p 105.00p 105.00p 105.00p 0
22/11/2017 105.00p 105.00p 104.00p 105.00p 196
21/11/2017 105.00p 105.00p 105.00p 105.00p 0
20/11/2017 105.00p 105.00p 105.00p 105.00p 0
17/11/2017 105.00p 105.00p 105.00p 105.00p 0
16/11/2017 105.00p 105.00p 105.00p 105.00p 0
15/11/2017 105.00p 105.00p 105.00p 105.00p 0
14/11/2017 105.00p 105.00p 105.00p 105.00p 0
13/11/2017 105.00p 105.00p 105.00p 105.00p 0
10/11/2017 105.00p 105.00p 105.00p 105.00p 0
09/11/2017 105.00p 105.00p 105.00p 105.00p 0
08/11/2017 105.00p 105.00p 105.00p 105.00p 0
07/11/2017 105.00p 105.00p 104.25p 105.00p 10000
06/11/2017 105.00p 105.00p 105.00p 105.00p 0
03/11/2017 105.00p 105.00p 105.00p 105.00p 0
02/11/2017 105.00p 105.00p 105.00p 105.00p 0
01/11/2017 105.00p 105.00p 104.00p 105.00p 10000
31/10/2017 105.00p 105.00p 105.00p 105.00p 0
30/10/2017 105.00p 105.00p 105.00p 105.00p 0
27/10/2017 105.00p 105.00p 105.00p 105.00p 0
26/10/2017 105.00p 105.00p 104.45p 105.00p 18022
25/10/2017 105.00p 105.00p 105.00p 105.00p 0
24/10/2017 105.00p 105.00p 105.00p 105.00p 0
23/10/2017 105.00p 105.00p 105.00p 105.00p 0
20/10/2017 105.00p 105.00p 105.00p 105.00p 0
19/10/2017 105.00p 105.00p 104.25p 105.00p 16000
18/10/2017 105.00p 105.00p 105.00p 105.00p 0
17/10/2017 105.00p 105.00p 105.00p 105.00p 0
16/10/2017 105.00p 105.00p 104.46p 105.00p 1200
13/10/2017 105.00p 105.00p 105.00p 105.00p 0
12/10/2017 105.00p 105.00p 105.00p 105.00p 0
11/10/2017 105.00p 105.00p 105.00p 105.00p 0
10/10/2017 105.00p 105.00p 105.00p 105.00p 0
09/10/2017 105.00p 105.00p 105.00p 105.00p 9250
06/10/2017 105.00p 105.00p 105.00p 105.00p 0
05/10/2017 105.00p 105.00p 105.00p 105.00p 0
04/10/2017 105.00p 105.00p 105.00p 105.00p 0
03/10/2017 105.00p 105.00p 105.00p 105.00p 0
02/10/2017 105.00p 105.00p 105.00p 105.00p 14000
29/09/2017 105.00p 105.00p 105.00p 105.00p 0
28/09/2017 105.00p 105.00p 105.00p 105.00p 0
27/09/2017 105.00p 105.00p 105.00p 105.00p 0
26/09/2017 105.00p 105.00p 105.00p 105.00p 0
25/09/2017 105.00p 105.00p 105.00p 105.00p 0
22/09/2017 105.00p 105.00p 105.00p 105.00p 0
21/09/2017 105.00p 105.00p 105.00p 105.00p 0
20/09/2017 105.00p 105.00p 105.00p 105.00p 0
19/09/2017 105.00p 105.00p 105.00p 105.00p 0
18/09/2017 105.00p 105.00p 105.00p 105.00p 7800
15/09/2017 105.00p 105.00p 105.00p 105.00p 0
14/09/2017 105.00p 105.00p 105.00p 105.00p 0
13/09/2017 105.00p 105.00p 105.00p 105.00p 0
12/09/2017 105.00p 105.00p 105.00p 105.00p 0
11/09/2017 105.00p 105.00p 105.00p 105.00p 0
08/09/2017 105.00p 105.00p 105.00p 105.00p 0
07/09/2017 105.00p 105.00p 105.00p 105.00p 0
06/09/2017 105.00p 105.00p 105.00p 105.00p 0
05/09/2017 105.00p 105.00p 105.00p 105.00p 20000
04/09/2017 105.00p 105.00p 105.00p 105.00p 0
01/09/2017 105.00p 105.00p 105.00p 105.00p 0
31/08/2017 105.00p 105.00p 105.00p 105.00p 0
30/08/2017 105.00p 105.00p 105.00p 105.00p 0
29/08/2017 105.00p 105.00p 105.00p 105.00p 5000
25/08/2017 105.00p 105.00p 105.00p 105.00p 0
24/08/2017 105.00p 105.00p 105.00p 105.00p 0
23/08/2017 105.00p 105.00p 105.00p 105.00p 0
22/08/2017 105.00p 105.00p 105.00p 105.00p 1000000
21/08/2017 105.00p 105.00p 105.00p 105.00p 0
18/08/2017 105.00p 105.00p 105.00p 105.00p 0
17/08/2017 105.00p 105.00p 105.00p 105.00p 0
16/08/2017 105.00p 105.00p 105.00p 105.00p 0
15/08/2017 105.00p 105.00p 105.00p 105.00p 0
14/08/2017 105.00p 105.00p 105.00p 105.00p 71232
11/08/2017 105.00p 105.00p 105.00p 105.00p 0
10/08/2017 105.00p 105.00p 105.00p 105.00p 0
09/08/2017 105.00p 105.00p 105.00p 105.00p 0
08/08/2017 105.00p 105.00p 105.00p 105.00p 0
07/08/2017 105.00p 105.00p 105.00p 105.00p 0
04/08/2017 105.00p 105.00p 105.00p 105.00p 1000
03/08/2017 105.00p 105.00p 105.00p 105.00p 0
02/08/2017 105.00p 105.00p 105.00p 105.00p 0
01/08/2017 105.00p 105.00p 105.00p 105.00p 0
31/07/2017 105.00p 105.00p 105.00p 105.00p 17752
28/07/2017 105.00p 105.00p 105.00p 105.00p 9400
27/07/2017 105.00p 105.00p 105.00p 105.00p 0
26/07/2017 105.00p 105.00p 105.00p 105.00p 12944
25/07/2017 105.00p 105.00p 105.00p 105.00p 0
24/07/2017 105.00p 105.00p 105.00p 105.00p 0
21/07/2017 105.00p 105.00p 105.00p 105.00p 0
20/07/2017 105.00p 105.00p 105.00p 105.00p 0
19/07/2017 105.00p 105.00p 105.00p 105.00p 0
18/07/2017 105.00p 105.00p 105.00p 105.00p 0
17/07/2017 105.00p 105.00p 105.00p 105.00p 13500
14/07/2017 105.00p 105.00p 105.00p 105.00p 0
13/07/2017 105.00p 105.00p 105.00p 105.00p 0
12/07/2017 105.00p 105.00p 105.00p 105.00p 0
11/07/2017 105.00p 105.00p 105.00p 105.00p 0
10/07/2017 105.00p 105.00p 105.00p 105.00p 0
07/07/2017 105.50p 105.00p 105.00p 105.00p 0
06/07/2017 105.00p 105.00p 105.00p 105.00p 0
05/07/2017 105.00p 105.00p 105.00p 105.00p 10000
04/07/2017 105.00p 105.00p 105.00p 105.00p 25000
03/07/2017 105.00p 105.00p 105.00p 105.00p 5000
30/06/2017 105.00p 105.00p 105.00p 105.00p 0
29/06/2017 105.00p 105.00p 105.00p 105.00p 0
28/06/2017 105.00p 105.00p 105.00p 105.00p 36000
27/06/2017 105.00p 105.00p 105.00p 105.00p 0
26/06/2017 105.00p 105.00p 105.00p 105.00p 0
23/06/2017 105.00p 105.00p 105.00p 105.00p 2887
22/06/2017 105.00p 105.00p 105.00p 105.00p 0
21/06/2017 105.00p 105.00p 105.00p 105.00p 0
20/06/2017 105.00p 105.00p 105.00p 105.00p 0
19/06/2017 105.00p 105.00p 105.00p 105.00p 0
16/06/2017 105.00p 105.00p 105.00p 105.00p 0
15/06/2017 105.00p 105.00p 105.00p 105.00p 0
14/06/2017 105.00p 105.00p 104.00p 105.00p 7000
13/06/2017 105.00p 105.80p 105.00p 105.00p 1049
12/06/2017 105.00p 105.00p 105.00p 105.00p 0
09/06/2017 105.00p 105.00p 104.30p 105.00p 20000
08/06/2017 104.50p 105.50p 104.50p 105.00p 61100
07/06/2017 104.50p 104.50p 104.50p 104.50p 0

*Close Price adjusted for both dividends and splits