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
02/04/2014 59.00p 59.40p 58.76p 59.00p 1631725
01/04/2014 59.13p 59.20p 58.72p 59.00p 229275
31/03/2014 59.25p 59.25p 58.60p 59.13p 248922
28/03/2014 59.00p 59.32p 58.90p 59.25p 414829
27/03/2014 58.63p 59.49p 58.00p 59.00p 1825562
26/03/2014 59.00p 59.00p 58.00p 58.63p 442880
25/03/2014 58.50p 58.58p 58.05p 58.50p 115124
24/03/2014 58.50p 59.00p 58.01p 58.50p 166576
21/03/2014 58.50p 59.00p 58.01p 58.50p 122545
20/03/2014 58.50p 58.50p 58.01p 58.50p 65457
19/03/2014 58.50p 58.50p 58.00p 58.50p 428099
18/03/2014 58.50p 59.00p 58.05p 58.50p 81994
17/03/2014 58.63p 58.88p 58.00p 58.50p 227227
14/03/2014 58.63p 58.94p 58.00p 58.63p 125615
13/03/2014 58.63p 58.97p 58.63p 58.63p 233451
12/03/2014 58.75p 59.50p 58.50p 58.50p 77270
11/03/2014 58.75p 59.50p 58.75p 59.00p 630491
10/03/2014 58.25p 59.13p 58.00p 58.75p 446069
07/03/2014 58.25p 58.78p 57.63p 58.50p 561359
06/03/2014 58.00p 59.00p 58.00p 58.25p 526249
05/03/2014 57.75p 58.50p 57.45p 58.00p 490721
04/03/2014 58.00p 58.25p 57.35p 58.00p 341858
03/03/2014 58.75p 59.75p 58.00p 58.00p 674228
28/02/2014 57.75p 59.75p 57.75p 59.00p 1438171
27/02/2014 56.88p 58.50p 56.75p 57.75p 1871440
26/02/2014 58.00p 58.50p 56.25p 56.88p 775322
25/02/2014 53.25p 63.25p 52.97p 57.75p 2353126
24/02/2014 52.25p 53.37p 52.25p 53.25p 821225
21/02/2014 51.75p 52.50p 51.50p 52.25p 1591964
20/02/2014 51.38p 51.79p 51.35p 51.75p 355401
19/02/2014 51.38p 51.50p 51.30p 51.38p 457703
18/02/2014 51.38p 51.75p 51.25p 51.38p 2104631
17/02/2014 51.25p 51.50p 51.25p 51.38p 11914
14/02/2014 51.25p 51.39p 51.10p 51.25p 50206
13/02/2014 51.25p 51.40p 51.09p 51.25p 12491
12/02/2014 50.63p 51.40p 50.50p 51.25p 360137
11/02/2014 50.63p 50.70p 50.55p 50.63p 110568
10/02/2014 50.50p 51.00p 50.30p 50.63p 236754
07/02/2014 50.50p 50.72p 50.45p 50.50p 64757
06/02/2014 50.38p 50.55p 50.00p 50.50p 123209
05/02/2014 50.38p 50.38p 50.33p 50.38p 5052
04/02/2014 50.38p 50.50p 50.00p 50.38p 37751
03/02/2014 50.63p 50.63p 50.00p 50.50p 38620
31/01/2014 50.63p 50.75p 50.25p 50.63p 54012
30/01/2014 51.00p 51.05p 50.50p 50.63p 143657
29/01/2014 51.63p 52.25p 51.00p 51.00p 20303204
28/01/2014 52.00p 52.90p 52.00p 52.25p 343609
27/01/2014 50.63p 52.25p 50.40p 52.00p 409480
24/01/2014 50.63p 51.00p 50.47p 50.63p 597695
23/01/2014 50.63p 50.63p 50.25p 50.63p 154713
22/01/2014 50.63p 51.00p 50.30p 50.63p 305761
21/01/2014 50.63p 50.63p 50.30p 50.63p 322935
20/01/2014 50.63p 50.74p 50.00p 50.63p 132470
17/01/2014 50.75p 50.75p 50.50p 50.63p 344340
16/01/2014 50.75p 50.75p 50.55p 50.75p 185011
15/01/2014 50.75p 50.75p 50.60p 50.75p 651500
14/01/2014 50.63p 50.75p 50.63p 50.75p 269710
13/01/2014 50.63p 50.79p 50.30p 50.63p 338592
10/01/2014 50.63p 50.70p 50.25p 50.63p 626739
09/01/2014 50.63p 50.63p 50.13p 50.63p 321123
08/01/2014 51.00p 51.00p 50.25p 50.63p 115228
07/01/2014 51.00p 51.00p 50.75p 51.00p 72620
06/01/2014 51.00p 51.00p 50.75p 51.00p 135060
03/01/2014 51.00p 51.00p 50.75p 51.00p 280743
02/01/2014 51.00p 51.00p 50.75p 51.00p 45967
31/12/2013 51.00p 51.00p 50.84p 51.00p 207979
30/12/2013 51.13p 51.13p 50.76p 51.00p 152218
27/12/2013 51.13p 51.13p 50.76p 51.13p 61239
24/12/2013 51.13p 51.13p 50.76p 51.13p 160538
23/12/2013 51.13p 51.13p 50.76p 51.13p 223452
20/12/2013 51.13p 51.13p 50.76p 51.13p 420016
19/12/2013 51.13p 51.13p 51.06p 51.13p 85128
18/12/2013 51.13p 51.13p 51.05p 51.13p 76363
17/12/2013 51.13p 51.13p 50.80p 51.13p 190303
16/12/2013 51.00p 51.28p 50.97p 51.13p 173272
13/12/2013 51.00p 51.10p 50.75p 51.00p 124021
12/12/2013 51.50p 51.50p 50.80p 51.00p 92745
11/12/2013 51.50p 51.52p 51.30p 51.50p 390040
10/12/2013 51.50p 51.52p 51.50p 51.50p 245813
09/12/2013 51.50p 51.55p 51.25p 51.50p 100507
06/12/2013 51.63p 51.63p 51.34p 51.50p 48207
05/12/2013 51.75p 51.75p 51.25p 51.63p 81545
04/12/2013 51.75p 51.75p 51.50p 51.75p 92000
03/12/2013 51.63p 51.75p 51.56p 51.75p 124591
02/12/2013 51.63p 51.63p 51.57p 51.63p 149384
29/11/2013 51.63p 51.63p 51.00p 51.63p 184268
28/11/2013 51.63p 51.67p 51.58p 51.63p 13865
27/11/2013 51.75p 51.75p 51.50p 51.63p 28299
26/11/2013 51.75p 51.75p 51.50p 51.75p 135101
25/11/2013 51.75p 51.75p 51.00p 51.75p 181964
22/11/2013 51.75p 51.75p 51.50p 51.75p 137536
21/11/2013 51.75p 51.85p 51.73p 51.75p 67610
20/11/2013 51.75p 52.00p 51.75p 51.75p 331159
19/11/2013 51.88p 51.99p 51.57p 51.75p 163704
18/11/2013 52.13p 52.13p 51.00p 51.88p 220528
15/11/2013 52.25p 52.25p 52.00p 52.00p 596938
14/11/2013 52.25p 52.25p 52.03p 52.25p 44204
13/11/2013 52.25p 52.25p 52.05p 52.25p 49054
12/11/2013 52.25p 52.25p 52.06p 52.25p 76529
11/11/2013 52.25p 52.39p 52.06p 52.25p 127181
08/11/2013 52.25p 52.40p 52.06p 52.25p 50089
07/11/2013 52.25p 52.40p 52.25p 52.25p 182964
06/11/2013 52.25p 52.35p 52.25p 52.25p 111895
05/11/2013 52.25p 52.44p 52.25p 52.25p 58396
04/11/2013 52.25p 52.44p 52.13p 52.25p 52341
01/11/2013 52.25p 52.35p 51.90p 52.25p 10688000
31/10/2013 52.25p 52.35p 52.13p 52.25p 101645
30/10/2013 52.25p 52.39p 52.10p 52.25p 152340
29/10/2013 52.25p 52.25p 52.23p 52.25p 153408
28/10/2013 52.25p 52.30p 52.03p 52.25p 95838
25/10/2013 52.25p 52.40p 52.05p 52.25p 62574
24/10/2013 52.25p 52.50p 52.00p 52.25p 191745
23/10/2013 52.25p 52.25p 52.00p 52.25p 105981
22/10/2013 52.25p 52.50p 52.00p 52.25p 104013
21/10/2013 52.38p 52.38p 52.00p 52.25p 147251
18/10/2013 52.38p 52.38p 52.25p 52.38p 473887
17/10/2013 52.25p 52.38p 52.03p 52.38p 140472
16/10/2013 52.50p 52.90p 52.00p 52.25p 227343
15/10/2013 53.63p 53.90p 53.26p 53.63p 203756
14/10/2013 53.37p 53.93p 53.30p 53.63p 197719
11/10/2013 52.88p 54.00p 52.88p 53.37p 171377
10/10/2013 52.63p 52.97p 52.56p 52.88p 91706
09/10/2013 52.13p 52.70p 52.00p 52.50p 493611
08/10/2013 52.13p 52.13p 51.75p 52.13p 92910
07/10/2013 52.13p 52.13p 51.90p 52.13p 165644
04/10/2013 52.38p 52.38p 51.79p 52.13p 58813
03/10/2013 52.38p 52.38p 52.00p 52.38p 48371
02/10/2013 52.75p 52.75p 52.00p 52.38p 49312
01/10/2013 52.25p 52.75p 52.00p 52.75p 181512
30/09/2013 53.50p 53.50p 51.01p 51.75p 421948
27/09/2013 53.50p 53.55p 53.01p 53.50p 59625
26/09/2013 53.13p 53.50p 53.00p 53.50p 185513
25/09/2013 53.13p 53.13p 53.00p 53.13p 155606
24/09/2013 53.00p 53.13p 52.78p 53.13p 38903
23/09/2013 53.00p 53.04p 52.50p 53.00p 73762
20/09/2013 53.00p 53.09p 52.60p 53.00p 66269
19/09/2013 52.88p 53.15p 52.55p 53.00p 160594
18/09/2013 53.13p 53.21p 52.50p 52.88p 251976
17/09/2013 53.13p 53.25p 53.09p 53.13p 330012
16/09/2013 51.75p 53.21p 51.68p 53.13p 287252
13/09/2013 51.75p 52.00p 51.68p 51.75p 22185
12/09/2013 51.63p 52.00p 51.63p 51.75p 212262
11/09/2013 51.63p 51.85p 51.63p 51.63p 31475
10/09/2013 51.63p 51.85p 51.63p 51.63p 29412
09/09/2013 51.63p 51.92p 51.43p 51.63p 28226
06/09/2013 51.63p 52.00p 51.63p 51.63p 26314
05/09/2013 51.50p 51.90p 51.50p 51.63p 89752
04/09/2013 51.50p 51.92p 51.15p 51.50p 224059
03/09/2013 51.25p 52.00p 51.25p 51.50p 186816
02/09/2013 51.00p 51.74p 51.00p 51.25p 192376
30/08/2013 51.00p 51.00p 50.83p 51.00p 11521
29/08/2013 51.00p 51.15p 51.00p 51.00p 83333
28/08/2013 50.75p 51.02p 50.51p 51.00p 59752
27/08/2013 50.75p 50.85p 50.25p 50.75p 101878
23/08/2013 51.00p 51.00p 50.25p 50.75p 69584
22/08/2013 51.13p 51.42p 50.50p 51.00p 176487
21/08/2013 51.13p 51.35p 51.13p 51.13p 20811
20/08/2013 51.50p 51.85p 50.75p 51.13p 215030
19/08/2013 51.50p 51.85p 51.00p 51.50p 142864
16/08/2013 51.25p 51.75p 51.25p 51.50p 28453
15/08/2013 51.00p 52.00p 50.75p 51.25p 501776
14/08/2013 50.50p 51.25p 50.50p 50.75p 80691
13/08/2013 50.50p 50.55p 50.50p 50.50p 2944
12/08/2013 50.50p 51.00p 50.49p 50.50p 96697
09/08/2013 50.50p 51.00p 50.47p 50.50p 97354
08/08/2013 50.50p 51.00p 50.45p 50.50p 146891
07/08/2013 50.00p 51.00p 50.00p 50.50p 160265
06/08/2013 49.75p 50.46p 49.25p 50.00p 195843
05/08/2013 49.50p 49.85p 49.05p 49.63p 256698
02/08/2013 49.50p 49.50p 49.00p 49.50p 193406
01/08/2013 49.38p 49.59p 49.00p 49.50p 119068
31/07/2013 50.25p 51.25p 49.00p 49.38p 242766
30/07/2013 51.75p 51.76p 51.00p 51.25p 483699
29/07/2013 51.88p 51.99p 51.30p 51.75p 209441
26/07/2013 52.00p 52.50p 51.50p 51.88p 470172
25/07/2013 52.00p 52.24p 51.50p 52.00p 202500
24/07/2013 52.25p 52.25p 51.75p 52.13p 85000
23/07/2013 52.25p 52.40p 52.00p 52.25p 121236
22/07/2013 52.25p 52.45p 52.00p 52.25p 79265
19/07/2013 52.25p 52.30p 52.03p 52.25p 22397
18/07/2013 52.25p 52.30p 52.03p 52.25p 89501
17/07/2013 52.38p 52.38p 52.10p 52.25p 82294
16/07/2013 52.38p 52.48p 52.25p 52.38p 81617
15/07/2013 52.38p 52.50p 52.31p 52.38p 35488
12/07/2013 52.38p 52.49p 52.38p 52.38p 2043437
11/07/2013 52.38p 52.50p 52.25p 52.38p 125207
10/07/2013 52.25p 52.41p 52.25p 52.38p 107871
09/07/2013 51.63p 52.40p 51.63p 52.25p 100829
08/07/2013 51.50p 51.97p 51.50p 51.63p 48708
05/07/2013 51.50p 51.97p 51.11p 51.50p 52314
04/07/2013 51.50p 51.95p 51.22p 51.50p 60880
03/07/2013 51.75p 51.86p 51.50p 51.50p 42856
02/07/2013 51.75p 51.86p 51.53p 51.75p 8577
01/07/2013 51.88p 51.88p 51.55p 51.75p 87122
28/06/2013 51.88p 51.88p 51.85p 51.88p 7700
27/06/2013 51.75p 51.99p 51.75p 51.88p 151622
26/06/2013 51.50p 51.89p 51.50p 51.63p 91614
25/06/2013 51.50p 51.72p 51.10p 51.50p 81199
24/06/2013 51.50p 51.74p 51.22p 51.50p 78968
21/06/2013 51.50p 51.75p 51.22p 51.50p 10000

*Close Price adjusted for both dividends and splits