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
20/06/2013 51.63p 51.89p 51.42p 51.50p 13769
19/06/2013 51.63p 51.89p 51.50p 51.63p 10000
18/06/2013 51.50p 51.94p 51.50p 51.63p 103028
17/06/2013 51.50p 51.94p 51.50p 51.50p 43190
14/06/2013 51.13p 51.95p 51.13p 51.50p 34308
13/06/2013 50.75p 51.24p 50.55p 51.13p 156225
12/06/2013 50.75p 50.84p 50.55p 50.75p 32643
11/06/2013 50.75p 50.84p 50.75p 50.75p 17843
10/06/2013 50.75p 50.85p 50.28p 50.75p 39800
07/06/2013 50.75p 51.00p 50.00p 50.75p 116242
06/06/2013 51.00p 51.15p 50.25p 50.75p 240346
05/06/2013 51.00p 51.00p 50.00p 50.50p 244862
04/06/2013 51.00p 51.06p 50.50p 51.00p 191046
03/06/2013 51.50p 51.55p 50.50p 50.50p 151228
31/05/2013 51.88p 51.89p 51.50p 51.50p 58829
30/05/2013 52.13p 52.13p 51.50p 51.88p 47429
29/05/2013 52.13p 52.15p 51.86p 52.13p 122723
28/05/2013 51.63p 52.20p 51.55p 52.13p 282485
24/05/2013 51.50p 51.66p 51.25p 51.63p 57623
23/05/2013 52.25p 52.25p 51.50p 51.50p 106999
22/05/2013 52.25p 52.27p 51.75p 52.25p 215883
21/05/2013 52.50p 52.50p 52.00p 52.50p 79174
20/05/2013 52.50p 52.50p 52.03p 52.50p 36624
17/05/2013 52.50p 52.50p 51.50p 52.50p 215571
16/05/2013 52.63p 52.63p 52.00p 52.50p 284007
15/05/2013 52.75p 52.92p 52.25p 52.63p 184089
14/05/2013 52.75p 52.94p 52.50p 52.75p 596397
13/05/2013 52.75p 52.95p 52.52p 52.75p 242699
10/05/2013 52.75p 52.95p 52.55p 52.75p 75003
09/05/2013 52.75p 52.95p 52.75p 52.75p 152084
08/05/2013 52.63p 52.78p 52.60p 52.75p 81615
07/05/2013 53.13p 53.17p 52.39p 52.63p 190199
03/05/2013 53.13p 53.19p 52.75p 53.13p 82096
02/05/2013 53.13p 53.29p 52.75p 53.13p 63828
01/05/2013 53.13p 53.13p 52.76p 53.13p 11781
30/04/2013 53.25p 53.35p 52.76p 53.13p 120388
29/04/2013 53.25p 53.37p 53.00p 53.25p 94883
26/04/2013 53.25p 53.43p 53.08p 53.25p 96059
25/04/2013 53.13p 53.50p 53.00p 53.25p 187843
24/04/2013 52.63p 53.50p 52.63p 53.13p 232874
23/04/2013 53.25p 53.49p 53.25p 53.37p 187788
22/04/2013 53.00p 53.43p 52.75p 53.25p 258834
19/04/2013 52.63p 53.25p 52.50p 52.88p 419983
18/04/2013 52.25p 52.90p 52.15p 52.63p 494413
17/04/2013 52.25p 52.38p 51.85p 52.25p 24730
16/04/2013 52.25p 52.75p 52.00p 52.25p 330800
15/04/2013 52.25p 52.45p 52.25p 52.25p 11317
12/04/2013 51.88p 52.75p 51.88p 52.25p 121723
11/04/2013 51.50p 52.00p 51.50p 51.88p 542054
10/04/2013 51.50p 51.59p 51.30p 51.50p 54301
09/04/2013 51.50p 51.65p 51.25p 51.50p 105419
08/04/2013 51.38p 51.65p 51.27p 51.50p 332450
05/04/2013 51.38p 51.53p 51.10p 51.38p 85155
04/04/2013 51.25p 51.45p 50.76p 51.38p 102419
03/04/2013 51.38p 51.38p 51.00p 51.25p 229435
02/04/2013 51.75p 51.79p 51.00p 51.38p 247993
28/03/2013 51.88p 52.00p 51.50p 51.75p 86031
27/03/2013 52.75p 52.75p 51.50p 51.88p 291392
26/03/2013 53.25p 53.25p 51.08p 52.75p 76517
25/03/2013 53.37p 53.46p 52.00p 53.25p 156695
22/03/2013 53.37p 53.50p 53.37p 53.37p 20712
21/03/2013 54.12p 54.12p 53.15p 53.37p 252939
20/03/2013 54.12p 54.14p 53.75p 54.12p 54291
19/03/2013 54.12p 54.12p 53.87p 54.12p 15062
18/03/2013 54.12p 54.19p 53.85p 54.12p 81443
15/03/2013 54.12p 54.30p 53.85p 54.12p 46920
14/03/2013 54.12p 54.49p 53.85p 54.12p 60464
13/03/2013 54.25p 54.40p 53.75p 54.12p 86227
12/03/2013 54.25p 54.47p 53.90p 54.25p 64554
11/03/2013 54.37p 54.56p 53.75p 54.25p 72525
08/03/2013 54.25p 54.40p 53.90p 54.25p 7336
07/03/2013 54.25p 54.47p 53.57p 54.25p 69844
06/03/2013 54.50p 54.57p 54.18p 54.25p 229122
05/03/2013 54.50p 54.50p 54.01p 54.50p 42691
04/03/2013 54.50p 54.57p 54.01p 54.50p 33289
01/03/2013 54.50p 54.58p 54.00p 54.50p 227787
28/02/2013 54.37p 54.90p 54.00p 54.50p 135439
27/02/2013 54.37p 54.50p 54.10p 54.37p 20729
26/02/2013 54.37p 54.81p 53.93p 54.37p 170208
25/02/2013 53.37p 54.44p 53.37p 54.37p 192271
22/02/2013 53.25p 53.75p 53.25p 53.37p 165747
21/02/2013 53.37p 53.50p 52.80p 53.25p 387291
20/02/2013 53.63p 53.93p 53.26p 53.63p 102312
19/02/2013 53.37p 53.63p 53.00p 53.63p 228173
18/02/2013 52.63p 53.51p 52.30p 53.37p 87255
15/02/2013 52.50p 52.63p 52.00p 52.63p 229563
14/02/2013 52.50p 52.70p 52.20p 52.50p 79974
13/02/2013 52.50p 52.50p 52.20p 52.50p 108122
12/02/2013 52.63p 52.63p 51.00p 52.50p 254382
11/02/2013 52.63p 52.95p 52.50p 52.63p 27599
08/02/2013 52.75p 52.95p 52.00p 52.63p 38227
07/02/2013 52.88p 52.88p 52.25p 52.75p 52672
06/02/2013 53.00p 53.00p 52.25p 52.88p 131720
05/02/2013 53.37p 53.37p 52.50p 53.00p 105026
04/02/2013 53.63p 53.78p 53.00p 53.37p 197309
01/02/2013 53.63p 53.93p 53.25p 53.63p 194180
31/01/2013 53.63p 53.75p 53.25p 53.63p 36471
30/01/2013 53.63p 54.50p 53.41p 53.63p 20000
29/01/2013 54.50p 55.00p 53.96p 54.50p 172830
28/01/2013 54.50p 54.70p 53.50p 54.50p 51292
25/01/2013 54.62p 55.00p 53.67p 54.50p 41746
24/01/2013 52.75p 54.75p 52.75p 54.62p 240422
23/01/2013 54.00p 54.00p 52.00p 52.75p 215171
22/01/2013 55.00p 55.16p 54.76p 55.00p 25539
21/01/2013 54.75p 55.25p 54.75p 55.00p 227143
18/01/2013 55.00p 55.00p 54.75p 54.75p 52574
17/01/2013 54.75p 54.95p 54.50p 54.75p 49640
16/01/2013 54.87p 54.99p 54.55p 54.75p 57610
15/01/2013 54.75p 55.00p 54.75p 54.87p 158846
14/01/2013 54.75p 55.00p 54.53p 54.75p 91056
11/01/2013 54.75p 54.98p 54.53p 54.75p 16818
10/01/2013 54.75p 55.00p 54.51p 54.75p 148120
09/01/2013 53.75p 55.43p 53.75p 54.75p 82606
08/01/2013 53.25p 54.00p 53.04p 53.75p 55941
07/01/2013 52.75p 53.70p 52.50p 53.25p 85200
04/01/2013 52.25p 52.96p 52.25p 52.75p 88492
03/01/2013 51.75p 52.50p 51.55p 52.13p 87760
02/01/2013 51.38p 51.99p 51.38p 51.75p 67384
31/12/2012 51.38p 51.50p 51.26p 51.38p 55594
28/12/2012 51.50p 51.50p 51.38p 51.38p 4932
27/12/2012 52.25p 52.25p 51.50p 51.50p 135264
24/12/2012 52.25p 52.50p 52.00p 52.25p 23691
21/12/2012 51.63p 52.49p 51.63p 52.25p 64828
20/12/2012 50.75p 52.00p 50.75p 51.63p 177163
19/12/2012 50.75p 51.20p 50.51p 50.75p 50149
18/12/2012 50.75p 51.25p 50.50p 50.75p 30942
17/12/2012 50.75p 51.45p 50.36p 50.75p 44271
14/12/2012 50.00p 51.25p 49.75p 50.75p 196098
13/12/2012 49.50p 50.50p 49.50p 49.75p 99468
12/12/2012 49.50p 50.00p 49.50p 49.50p 58933
11/12/2012 49.50p 50.00p 49.50p 49.50p 89237
10/12/2012 49.00p 50.00p 49.00p 49.50p 42656
07/12/2012 49.00p 49.50p 49.00p 49.00p 154180
06/12/2012 48.75p 49.50p 48.75p 49.00p 68459
05/12/2012 48.88p 48.98p 48.75p 48.75p 123600
04/12/2012 48.88p 49.25p 48.88p 48.88p 70050
03/12/2012 48.88p 49.10p 48.88p 48.88p 50615
30/11/2012 48.88p 49.25p 48.88p 48.88p 22169
29/11/2012 48.88p 49.25p 48.75p 48.88p 197786
28/11/2012 48.88p 49.24p 48.88p 48.88p 71546
27/11/2012 48.50p 49.06p 48.50p 48.88p 56141
26/11/2012 47.50p 48.75p 47.50p 48.50p 182562
23/11/2012 47.50p 47.97p 47.30p 47.50p 33166
22/11/2012 47.50p 48.00p 47.50p 47.50p 124722
21/11/2012 47.50p 47.88p 47.50p 47.50p 3700
20/11/2012 47.50p 47.88p 47.20p 47.50p 0
19/11/2012 47.50p 47.88p 47.20p 47.50p 20546
16/11/2012 47.25p 47.90p 47.25p 47.50p 6400
15/11/2012 47.25p 47.70p 47.25p 47.25p 8691
14/11/2012 47.25p 47.75p 46.88p 47.25p 396941
13/11/2012 47.50p 48.25p 47.11p 47.75p 102071
12/11/2012 47.50p 47.90p 47.11p 47.50p 65563
09/11/2012 47.50p 47.90p 47.50p 47.50p 1776
08/11/2012 47.50p 47.90p 47.01p 47.50p 26557
07/11/2012 48.00p 48.00p 47.00p 47.50p 369565
06/11/2012 48.00p 48.40p 47.55p 48.00p 71397
05/11/2012 48.00p 48.04p 48.00p 48.00p 35329
02/11/2012 48.00p 48.05p 48.00p 48.00p 22500
01/11/2012 48.00p 48.12p 47.55p 48.00p 56396
31/10/2012 48.00p 49.00p 47.51p 49.00p 110665
30/10/2012 48.00p 48.39p 47.55p 48.00p 32637
29/10/2012 47.75p 48.00p 47.75p 48.00p 424339
26/10/2012 47.75p 47.90p 47.35p 47.75p 98700
25/10/2012 47.50p 48.20p 47.27p 47.75p 169985
24/10/2012 47.25p 47.80p 47.11p 47.50p 54772
23/10/2012 47.13p 47.55p 46.93p 47.25p 40449
22/10/2012 46.75p 47.25p 46.75p 47.13p 466933
19/10/2012 46.63p 47.00p 46.50p 46.75p 285559
18/10/2012 46.50p 46.99p 46.50p 46.63p 30328
17/10/2012 46.50p 46.90p 46.06p 46.50p 36760
16/10/2012 46.50p 46.69p 46.50p 46.50p 39525
15/10/2012 46.50p 46.70p 45.00p 46.50p 25869
12/10/2012 46.50p 46.74p 46.00p 46.50p 26480
11/10/2012 46.75p 46.79p 45.25p 46.50p 172689
10/10/2012 46.75p 46.90p 46.50p 46.75p 131190
09/10/2012 47.00p 47.20p 46.50p 46.75p 40310
08/10/2012 46.75p 47.30p 46.61p 47.00p 51000
05/10/2012 47.25p 47.31p 46.50p 46.75p 272214
04/10/2012 47.87p 47.99p 47.25p 47.25p 127208
03/10/2012 48.12p 48.24p 47.84p 48.00p 46921
02/10/2012 48.25p 48.25p 48.12p 48.12p 8000
01/10/2012 48.25p 48.69p 48.25p 48.25p 0
28/09/2012 48.25p 48.69p 48.25p 48.25p 69698
27/09/2012 48.25p 48.40p 48.25p 48.25p 52870
26/09/2012 48.25p 48.40p 47.80p 48.25p 27723
25/09/2012 48.50p 48.50p 48.05p 48.50p 65209
24/09/2012 48.50p 48.73p 48.50p 48.50p 1207
21/09/2012 48.50p 48.75p 48.50p 48.50p 47051
20/09/2012 48.50p 48.60p 48.50p 48.50p 14822
19/09/2012 48.63p 48.75p 48.01p 48.50p 133575
18/09/2012 48.88p 49.48p 48.00p 48.88p 273957
17/09/2012 48.75p 49.48p 48.45p 48.88p 44345
14/09/2012 47.75p 49.20p 47.62p 48.75p 157885
13/09/2012 47.75p 48.00p 47.75p 47.75p 0
12/09/2012 47.75p 48.00p 47.75p 47.75p 49097
11/09/2012 48.00p 48.24p 47.75p 47.75p 11042
10/09/2012 47.87p 48.45p 47.50p 48.00p 34348
07/09/2012 47.87p 48.17p 47.87p 47.87p 61349
06/09/2012 47.87p 48.18p 47.50p 47.87p 0
05/09/2012 47.87p 48.18p 47.50p 47.87p 104533

*Close Price adjusted for both dividends and splits