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
04/09/2012 48.25p 48.47p 47.41p 47.87p 28341
03/09/2012 48.25p 48.39p 48.06p 48.25p 2843
31/08/2012 48.25p 48.34p 48.25p 48.25p 22392
30/08/2012 48.25p 48.34p 48.01p 48.25p 14035
29/08/2012 48.25p 48.35p 48.25p 48.25p 16510
28/08/2012 48.25p 48.45p 48.00p 48.25p 64414
24/08/2012 48.00p 48.25p 48.00p 48.25p 29700
23/08/2012 48.00p 48.17p 48.00p 48.00p 8956
22/08/2012 48.37p 48.37p 47.50p 48.00p 92688
21/08/2012 48.50p 48.79p 48.00p 48.37p 143223
20/08/2012 48.50p 48.80p 48.02p 48.50p 27463
17/08/2012 48.50p 48.80p 48.11p 48.50p 44500
16/08/2012 48.50p 48.86p 48.50p 48.50p 10000
15/08/2012 48.75p 48.75p 48.02p 48.50p 50600
14/08/2012 48.75p 49.00p 48.51p 48.75p 126870
13/08/2012 48.75p 48.95p 48.75p 48.75p 39800
10/08/2012 48.75p 48.87p 48.75p 48.75p 52146
09/08/2012 48.50p 48.75p 48.50p 48.75p 65727
08/08/2012 48.25p 48.63p 48.00p 48.50p 85896
07/08/2012 48.25p 48.45p 48.25p 48.25p 2139
06/08/2012 48.25p 48.75p 47.62p 48.25p 78052
03/08/2012 48.25p 48.50p 48.25p 48.25p 6100
02/08/2012 48.25p 48.25p 47.50p 48.25p 42502
01/08/2012 48.25p 48.25p 47.65p 48.25p 23000
31/07/2012 48.25p 48.68p 47.62p 48.25p 67957
30/07/2012 48.25p 48.69p 47.53p 48.25p 50390
27/07/2012 48.25p 48.70p 48.25p 48.25p 407
26/07/2012 48.25p 48.76p 48.25p 48.25p 5961
25/07/2012 48.00p 49.00p 47.75p 48.25p 17500
24/07/2012 48.12p 48.63p 48.05p 48.63p 30697
23/07/2012 47.75p 48.25p 47.75p 48.12p 40233
20/07/2012 47.75p 48.00p 47.75p 47.75p 78543
19/07/2012 47.75p 48.00p 47.75p 47.75p 127003
18/07/2012 47.75p 47.99p 47.50p 47.75p 116168
17/07/2012 47.75p 47.99p 47.75p 47.75p 17400
16/07/2012 47.75p 47.87p 47.75p 47.75p 57776
13/07/2012 47.75p 47.80p 47.75p 47.75p 17206
12/07/2012 47.75p 47.80p 47.75p 47.75p 10900
11/07/2012 47.75p 47.80p 47.75p 47.75p 26250
10/07/2012 47.75p 47.80p 47.50p 47.75p 111755
09/07/2012 47.75p 47.80p 47.51p 47.75p 14624
06/07/2012 47.75p 48.00p 47.66p 47.75p 164102
05/07/2012 47.75p 48.00p 47.50p 47.50p 91039
04/07/2012 47.75p 47.80p 47.75p 47.75p 69999
03/07/2012 47.75p 47.83p 47.53p 47.75p 164373
02/07/2012 47.75p 47.84p 47.75p 47.75p 15622
29/06/2012 47.75p 47.84p 47.75p 47.75p 21000
28/06/2012 47.62p 47.89p 47.25p 47.75p 43792
27/06/2012 47.25p 47.62p 47.25p 47.62p 5000
26/06/2012 47.25p 47.25p 47.01p 47.25p 5254
25/06/2012 47.25p 47.38p 47.10p 47.25p 58550
22/06/2012 47.25p 47.33p 47.25p 47.25p 3600
21/06/2012 47.00p 47.35p 47.00p 47.25p 219127
20/06/2012 47.00p 47.00p 46.80p 47.00p 328105
19/06/2012 47.00p 47.10p 47.00p 47.00p 37857
18/06/2012 47.25p 47.93p 46.50p 47.00p 0
15/06/2012 47.25p 47.93p 46.50p 47.25p 425651
14/06/2012 47.25p 47.25p 46.66p 47.25p 14059
13/06/2012 47.50p 47.50p 47.17p 47.25p 1059
12/06/2012 47.50p 47.55p 47.15p 47.50p 64214
11/06/2012 47.38p 47.70p 47.00p 47.50p 425370
08/06/2012 47.38p 47.62p 46.85p 47.00p 185755
07/06/2012 47.38p 47.71p 46.85p 47.38p 104824
06/06/2012 47.38p 47.94p 47.38p 47.50p 29380
01/06/2012 47.50p 48.25p 47.23p 47.38p 61269
31/05/2012 47.50p 48.15p 47.50p 47.50p 0
30/05/2012 47.50p 48.15p 47.50p 47.50p 56598
29/05/2012 47.50p 47.99p 47.50p 47.50p 54067
28/05/2012 47.50p 47.50p 46.75p 47.50p 0
25/05/2012 47.50p 47.50p 46.75p 47.50p 77742
24/05/2012 47.38p 47.81p 46.78p 47.50p 16828
23/05/2012 47.38p 47.81p 46.78p 47.38p 5019
22/05/2012 47.62p 47.99p 47.00p 47.62p 12048
21/05/2012 47.50p 47.74p 47.50p 47.50p 3988
18/05/2012 47.50p 47.80p 47.10p 47.50p 14232
17/05/2012 47.38p 48.00p 47.10p 47.62p 46920
16/05/2012 47.38p 47.55p 46.71p 47.38p 6723
15/05/2012 48.12p 48.24p 47.99p 48.12p 23629
14/05/2012 48.25p 48.49p 48.06p 48.12p 20500
11/05/2012 47.75p 49.14p 47.75p 48.25p 149403
10/05/2012 47.50p 47.84p 47.50p 47.75p 110996
09/05/2012 47.50p 47.50p 47.00p 47.50p 17250
08/05/2012 48.75p 48.75p 47.00p 47.62p 74924
04/05/2012 48.75p 48.75p 48.00p 48.75p 165260
03/05/2012 49.00p 49.00p 48.50p 48.75p 59466
02/05/2012 49.00p 49.00p 48.50p 49.00p 80900
01/05/2012 48.37p 49.00p 48.25p 49.00p 89432
30/04/2012 48.37p 48.49p 47.50p 48.37p 37072
27/04/2012 48.37p 48.50p 47.85p 48.37p 18460
26/04/2012 48.37p 48.37p 47.81p 48.37p 9895
25/04/2012 48.75p 48.75p 47.50p 48.37p 56437
24/04/2012 48.88p 49.09p 48.88p 48.88p 14707
23/04/2012 48.88p 49.10p 48.88p 48.88p 16545
20/04/2012 48.88p 49.58p 48.10p 48.88p 35023
19/04/2012 48.88p 48.88p 48.65p 48.88p 19152
18/04/2012 48.88p 49.25p 48.00p 48.88p 141356
17/04/2012 48.00p 49.25p 48.00p 48.88p 88213
16/04/2012 48.00p 48.00p 47.78p 48.00p 81070
13/04/2012 46.50p 48.59p 46.50p 48.00p 385588
12/04/2012 45.25p 46.99p 45.25p 46.50p 91470
11/04/2012 45.12p 46.00p 44.60p 45.25p 54237
10/04/2012 45.25p 46.15p 44.26p 45.12p 19572
05/04/2012 45.25p 45.75p 45.25p 45.25p 8820
04/04/2012 45.25p 46.15p 45.25p 45.25p 46600
03/04/2012 45.50p 45.90p 44.50p 45.25p 124665
02/04/2012 46.25p 46.53p 45.50p 45.50p 76333
30/03/2012 46.75p 47.00p 46.25p 46.25p 137779
29/03/2012 47.50p 47.50p 46.00p 46.50p 115925
28/03/2012 49.50p 49.50p 46.90p 47.50p 42421
27/03/2012 49.50p 49.50p 49.10p 49.50p 16612
26/03/2012 49.50p 49.50p 49.00p 49.50p 103965
23/03/2012 49.50p 49.70p 49.00p 49.50p 95101
22/03/2012 49.50p 49.70p 49.10p 49.50p 10959
21/03/2012 49.50p 49.50p 49.27p 49.50p 10813
20/03/2012 49.38p 50.00p 49.38p 49.50p 14629
19/03/2012 49.00p 49.58p 49.00p 49.38p 40938
16/03/2012 49.00p 49.08p 49.00p 49.00p 46347
15/03/2012 49.00p 49.07p 48.75p 49.00p 173500
14/03/2012 48.88p 49.08p 48.80p 49.00p 281310
13/03/2012 48.88p 48.99p 48.88p 48.88p 13539
12/03/2012 48.88p 49.00p 48.61p 48.88p 24844
09/03/2012 48.63p 49.14p 48.25p 48.88p 254144
08/03/2012 49.00p 49.10p 48.63p 48.63p 32003
07/03/2012 49.00p 49.02p 48.00p 49.00p 158786
06/03/2012 49.75p 49.75p 49.00p 49.00p 57522
05/03/2012 49.00p 50.00p 49.00p 49.75p 229048
02/03/2012 48.50p 49.89p 48.11p 49.00p 366387
01/03/2012 48.50p 49.00p 48.25p 48.50p 179118
29/02/2012 48.50p 50.30p 48.50p 48.50p 199230
28/02/2012 48.50p 49.00p 48.50p 48.50p 88139
27/02/2012 48.25p 48.99p 48.00p 48.50p 58736
24/02/2012 48.25p 48.84p 48.25p 48.25p 123338
23/02/2012 48.25p 48.99p 48.25p 48.25p 67689
22/02/2012 48.25p 48.93p 47.90p 48.25p 30000
21/02/2012 48.25p 48.75p 48.00p 48.25p 267009
20/02/2012 48.25p 48.44p 47.50p 48.25p 97038
17/02/2012 48.25p 48.44p 48.25p 48.25p 37236
16/02/2012 48.25p 48.40p 48.25p 48.25p 19000
15/02/2012 47.87p 48.45p 47.00p 48.25p 41617
14/02/2012 47.75p 48.11p 47.11p 47.87p 86604
13/02/2012 47.50p 48.00p 47.45p 47.75p 37617
10/02/2012 47.75p 47.90p 47.10p 47.50p 197877
09/02/2012 47.75p 47.98p 47.10p 47.75p 34070
08/02/2012 46.25p 47.93p 46.25p 47.75p 65656
07/02/2012 46.63p 46.63p 45.75p 46.25p 74492
06/02/2012 46.75p 46.97p 46.00p 46.63p 35239
03/02/2012 46.75p 46.90p 46.75p 46.75p 7000
02/02/2012 46.75p 46.90p 46.75p 46.75p 11000
01/02/2012 46.75p 46.97p 46.00p 46.75p 12037
31/01/2012 46.75p 46.75p 46.00p 46.75p 25000
30/01/2012 46.75p 46.79p 46.30p 46.75p 41252
27/01/2012 47.00p 47.06p 46.00p 46.75p 18885
26/01/2012 47.75p 47.75p 47.00p 47.00p 35000
25/01/2012 48.25p 48.70p 46.50p 47.75p 36815
24/01/2012 48.75p 50.00p 48.00p 48.75p 104381
23/01/2012 47.50p 50.00p 46.71p 48.75p 207576
20/01/2012 44.62p 48.37p 44.62p 47.50p 174853
19/01/2012 43.75p 45.00p 43.50p 44.37p 32299
18/01/2012 43.00p 44.50p 42.90p 43.25p 1724474
17/01/2012 42.50p 43.50p 42.50p 43.00p 51822
16/01/2012 42.50p 43.50p 42.00p 42.50p 25200
13/01/2012 42.75p 43.89p 41.72p 42.50p 73503
12/01/2012 43.63p 43.76p 42.75p 42.75p 31809
11/01/2012 43.63p 44.15p 43.63p 43.63p 23374
10/01/2012 43.50p 44.25p 41.50p 43.63p 222500
09/01/2012 44.25p 44.95p 43.50p 43.50p 54321
06/01/2012 45.75p 45.82p 43.96p 44.25p 61151
05/01/2012 44.25p 45.96p 43.85p 45.75p 159431
04/01/2012 43.25p 45.00p 43.25p 44.25p 57116
03/01/2012 42.75p 45.58p 42.75p 43.25p 15456
30/12/2011 41.25p 43.50p 41.25p 42.75p 14310
29/12/2011 41.25p 42.00p 41.25p 41.25p 0
28/12/2011 41.25p 42.00p 41.25p 41.25p 9299
23/12/2011 41.00p 41.90p 40.51p 41.25p 32335
22/12/2011 41.00p 41.90p 39.95p 41.00p 0
21/12/2011 40.25p 41.90p 39.95p 41.00p 146898
20/12/2011 40.00p 40.25p 39.25p 40.25p 0
19/12/2011 39.25p 39.88p 39.25p 39.75p 40215
16/12/2011 39.25p 39.90p 38.00p 39.25p 19732
15/12/2011 39.25p 39.99p 37.00p 39.25p 44666
14/12/2011 39.25p 39.25p 38.00p 39.25p 0
13/12/2011 39.25p 39.25p 38.00p 39.25p 7500
12/12/2011 39.63p 40.52p 38.00p 39.25p 43877
09/12/2011 39.63p 40.52p 38.50p 39.63p 36194
08/12/2011 39.63p 39.63p 38.56p 39.63p 11869
07/12/2011 39.63p 40.52p 39.63p 39.63p 5155
06/12/2011 39.63p 40.64p 38.73p 39.63p 0
05/12/2011 39.63p 40.64p 38.73p 39.63p 4368
02/12/2011 39.63p 40.64p 39.63p 39.63p 60500
01/12/2011 39.63p 40.53p 38.73p 39.63p 7719
30/11/2011 39.63p 40.64p 38.61p 39.63p 70620
29/11/2011 40.13p 40.24p 39.63p 39.63p 3000
28/11/2011 40.13p 40.49p 40.13p 40.13p 1000
25/11/2011 40.13p 40.50p 40.13p 40.13p 29500
24/11/2011 39.88p 40.14p 39.25p 40.13p 0
23/11/2011 39.88p 40.14p 39.25p 39.88p 31243
22/11/2011 39.63p 39.88p 39.63p 39.88p 25000
21/11/2011 40.13p 40.13p 38.00p 39.63p 50153
18/11/2011 40.13p 40.50p 40.13p 40.13p 3690
17/11/2011 40.13p 40.56p 40.13p 40.13p 6000

*Close Price adjusted for both dividends and splits