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
16/11/2011 40.13p 40.94p 39.25p 40.13p 0
15/11/2011 40.38p 40.94p 39.25p 40.13p 20313
14/11/2011 40.38p 40.94p 39.26p 40.38p 0
11/11/2011 40.38p 40.94p 39.26p 40.38p 0
10/11/2011 40.13p 40.94p 39.26p 40.13p 0
09/11/2011 40.38p 40.94p 39.26p 40.13p 0
08/11/2011 40.38p 40.94p 39.26p 40.38p 50702
07/11/2011 40.50p 41.28p 40.03p 40.38p 37034
04/11/2011 40.13p 40.74p 39.51p 40.50p 16000
03/11/2011 40.13p 40.13p 40.13p 40.13p 0
02/11/2011 40.13p 40.13p 40.13p 40.13p 196000
01/11/2011 40.13p 40.13p 40.04p 40.13p 0
31/10/2011 40.13p 40.13p 40.04p 40.13p 0
28/10/2011 40.13p 40.13p 40.04p 40.13p 3391
27/10/2011 39.75p 40.13p 39.63p 40.13p 7164
26/10/2011 39.75p 39.75p 38.51p 39.75p 6611
25/10/2011 40.75p 40.75p 39.50p 40.25p 37502
24/10/2011 41.00p 41.40p 40.38p 40.75p 34797
21/10/2011 40.50p 41.00p 40.00p 41.00p 55185
20/10/2011 40.50p 40.50p 40.00p 40.50p 19145
19/10/2011 40.50p 40.50p 40.43p 40.50p 35090
18/10/2011 40.50p 40.50p 40.45p 40.50p 0
17/10/2011 40.50p 40.50p 40.45p 40.50p 3186
14/10/2011 40.50p 40.50p 40.00p 40.50p 0
13/10/2011 40.50p 40.50p 40.00p 40.50p 5876
12/10/2011 40.50p 40.50p 40.01p 40.50p 50000
11/10/2011 40.50p 40.50p 40.50p 40.50p 24690
10/10/2011 40.13p 40.50p 39.50p 40.50p 9061
07/10/2011 39.38p 40.13p 39.25p 40.13p 5500
06/10/2011 39.50p 39.50p 39.38p 39.38p 20158
05/10/2011 39.50p 39.64p 39.50p 39.50p 5000
04/10/2011 40.00p 40.00p 39.00p 39.50p 23888
03/10/2011 39.50p 40.00p 39.00p 40.00p 17682
30/09/2011 39.75p 39.75p 39.00p 39.75p 8000
29/09/2011 39.50p 39.75p 39.30p 39.75p 5089
28/09/2011 39.50p 39.50p 38.50p 39.50p 0
27/09/2011 39.50p 39.50p 38.50p 39.50p 7457
26/09/2011 40.00p 40.00p 39.00p 39.50p 9496
23/09/2011 39.75p 40.25p 39.30p 40.25p 25000
22/09/2011 40.00p 40.00p 38.00p 39.75p 22500
21/09/2011 39.75p 40.13p 38.50p 40.00p 35000
20/09/2011 40.25p 40.25p 39.50p 40.00p 3514
19/09/2011 40.25p 40.50p 39.50p 40.25p 0
16/09/2011 40.50p 40.50p 39.50p 40.25p 122843
15/09/2011 40.25p 40.50p 39.50p 40.50p 15116
14/09/2011 40.25p 40.33p 39.52p 40.25p 20619
13/09/2011 40.38p 41.00p 37.69p 40.38p 163341
12/09/2011 40.50p 41.00p 37.69p 40.38p 163341
09/09/2011 39.00p 41.00p 39.00p 40.63p 41750
08/09/2011 38.75p 40.00p 38.75p 39.00p 14500
07/09/2011 38.75p 40.00p 38.75p 38.75p 39866
06/09/2011 38.75p 38.75p 37.75p 38.75p 2469
05/09/2011 38.75p 39.25p 38.75p 38.75p 0
02/09/2011 39.13p 39.25p 38.87p 39.25p 30000
01/09/2011 39.13p 39.13p 38.69p 39.13p 20000
31/08/2011 39.13p 40.00p 39.13p 39.13p 0
30/08/2011 39.13p 40.00p 39.13p 39.13p 10000
26/08/2011 39.13p 40.00p 38.25p 39.13p 7457
25/08/2011 39.13p 40.20p 39.13p 39.13p 0
24/08/2011 40.00p 40.20p 39.13p 39.13p 3500
23/08/2011 39.88p 40.63p 39.88p 40.63p 11297
22/08/2011 39.88p 39.88p 39.25p 39.88p 16088
19/08/2011 39.50p 40.00p 39.43p 39.88p 47000
18/08/2011 40.13p 40.39p 39.50p 39.50p 60750
17/08/2011 40.13p 41.23p 40.13p 40.13p 180
16/08/2011 40.13p 41.22p 39.00p 40.13p 51297
15/08/2011 39.25p 41.23p 39.25p 40.13p 15389
12/08/2011 39.13p 39.50p 39.07p 39.25p 23965
11/08/2011 39.25p 39.50p 38.73p 39.13p 18500
10/08/2011 39.25p 39.50p 38.50p 39.25p 75048
09/08/2011 38.12p 39.25p 38.12p 39.13p 130133
08/08/2011 38.25p 38.75p 38.25p 38.37p 51000
05/08/2011 40.25p 40.50p 37.60p 38.25p 112500
04/08/2011 41.00p 41.00p 40.38p 40.50p 6218
03/08/2011 41.00p 41.50p 41.00p 41.00p 410066
02/08/2011 41.25p 41.25p 41.00p 41.00p 8000
01/08/2011 41.00p 41.80p 41.00p 41.25p 10000
29/07/2011 41.00p 41.80p 41.00p 41.00p 10000
28/07/2011 41.75p 41.80p 40.50p 41.00p 30847
27/07/2011 42.38p 43.35p 41.37p 41.75p 0
26/07/2011 43.00p 43.35p 42.00p 42.75p 74112
25/07/2011 43.00p 43.40p 42.88p 43.00p 24038
22/07/2011 43.00p 43.00p 42.77p 43.00p 25015
21/07/2011 42.75p 43.86p 42.75p 43.00p 285828
20/07/2011 42.50p 42.75p 42.25p 42.75p 27742
19/07/2011 42.50p 42.50p 41.50p 42.50p 0
18/07/2011 42.50p 42.50p 41.50p 42.50p 111666
15/07/2011 42.25p 42.50p 42.00p 42.50p 20700
14/07/2011 42.25p 42.25p 42.14p 42.25p 27056
13/07/2011 42.25p 42.25p 42.14p 42.25p 2500
12/07/2011 42.75p 42.75p 38.55p 42.25p 36439
11/07/2011 44.00p 44.00p 41.97p 43.00p 52853
08/07/2011 43.50p 44.13p 43.50p 44.00p 21356
07/07/2011 42.25p 43.83p 41.50p 43.50p 228684
06/07/2011 42.25p 42.25p 42.03p 42.25p 1600
05/07/2011 41.75p 42.89p 41.75p 42.25p 12682
04/07/2011 41.75p 42.00p 40.75p 41.75p 0
01/07/2011 40.75p 42.00p 40.75p 41.75p 36082
30/06/2011 39.25p 40.75p 39.25p 40.75p 6826
29/06/2011 39.25p 39.93p 39.25p 39.25p 3753
28/06/2011 39.25p 39.85p 39.25p 39.25p 14250
27/06/2011 39.25p 39.85p 38.00p 39.25p 0
24/06/2011 38.75p 39.85p 38.00p 39.25p 159125
23/06/2011 38.87p 39.57p 38.00p 38.75p 37602
22/06/2011 38.62p 39.57p 38.51p 38.87p 69818
21/06/2011 38.62p 38.62p 38.50p 38.62p 0
20/06/2011 38.62p 38.62p 38.50p 38.62p 41200
17/06/2011 38.62p 38.62p 38.52p 38.62p 10000
16/06/2011 38.87p 38.87p 37.50p 38.62p 56850
15/06/2011 39.75p 39.83p 38.00p 38.87p 63819
14/06/2011 39.13p 40.50p 39.06p 39.75p 96409
13/06/2011 40.50p 40.50p 35.00p 39.13p 351177
10/06/2011 42.25p 42.25p 40.00p 40.50p 102207
09/06/2011 42.25p 42.88p 41.50p 42.25p 0
08/06/2011 42.50p 42.88p 41.50p 42.50p 30349
07/06/2011 43.50p 43.50p 41.42p 42.50p 36272
06/06/2011 44.13p 44.13p 42.50p 43.50p 142899
03/06/2011 44.50p 44.50p 43.75p 44.50p 10000
02/06/2011 44.50p 44.50p 43.75p 44.50p 66027
01/06/2011 44.87p 45.43p 44.00p 44.62p 69679
31/05/2011 45.38p 45.45p 45.00p 45.38p 30652
27/05/2011 45.38p 45.49p 43.90p 45.38p 133192
26/05/2011 44.75p 45.75p 44.75p 45.38p 43461
25/05/2011 44.75p 45.50p 44.75p 44.75p 87462
24/05/2011 44.37p 45.12p 44.37p 44.75p 81157
23/05/2011 43.63p 45.00p 43.56p 44.37p 68474
20/05/2011 43.25p 44.25p 43.25p 43.63p 56359
19/05/2011 41.75p 43.75p 41.75p 43.25p 28437
18/05/2011 41.50p 42.00p 41.25p 41.75p 31161
17/05/2011 41.50p 41.62p 41.11p 41.50p 0
16/05/2011 41.50p 41.50p 41.11p 41.50p 10500
13/05/2011 41.50p 43.00p 41.13p 41.50p 0
12/05/2011 40.50p 43.00p 40.50p 41.50p 73952
11/05/2011 40.25p 40.88p 40.00p 40.50p 88883
10/05/2011 39.75p 40.50p 39.75p 40.25p 90663
09/05/2011 39.75p 40.10p 39.60p 39.75p 110257
06/05/2011 39.75p 40.10p 39.00p 39.75p 158397
05/05/2011 39.75p 40.58p 39.75p 39.75p 86468
04/05/2011 40.00p 40.10p 39.75p 39.75p 50704
03/05/2011 40.00p 40.27p 39.98p 40.13p 376886
28/04/2011 40.00p 40.20p 40.00p 40.00p 9019
27/04/2011 40.00p 40.00p 39.50p 40.00p 102178
26/04/2011 40.00p 40.20p 40.00p 40.00p 44378
21/04/2011 40.00p 40.50p 40.00p 40.00p 32912
20/04/2011 40.00p 40.00p 39.50p 40.00p 25000
19/04/2011 40.25p 40.40p 39.65p 40.00p 27799
18/04/2011 40.25p 40.89p 39.50p 40.25p 52733
15/04/2011 40.25p 40.40p 40.25p 40.25p 25000
14/04/2011 40.00p 40.99p 40.00p 40.25p 64519
13/04/2011 39.00p 40.10p 39.00p 39.75p 31346
12/04/2011 39.00p 39.50p 39.00p 39.00p 302000
11/04/2011 38.87p 40.00p 38.87p 39.00p 45000
08/04/2011 38.62p 38.98p 38.62p 38.87p 0
07/04/2011 38.62p 38.98p 38.62p 38.62p 1629
06/04/2011 38.62p 38.98p 38.44p 38.62p 32846
05/04/2011 38.62p 38.62p 38.44p 38.62p 25051
04/04/2011 38.37p 38.98p 38.00p 38.62p 35561
01/04/2011 38.37p 38.53p 38.37p 38.37p 1148
31/03/2011 38.25p 38.25p 37.75p 38.25p 39295
30/03/2011 38.25p 38.37p 38.25p 38.25p 4949
29/03/2011 38.25p 38.39p 38.25p 38.25p 20000
28/03/2011 37.88p 38.48p 37.88p 38.25p 116704
25/03/2011 37.88p 37.99p 37.88p 37.88p 20500
24/03/2011 38.00p 38.00p 37.50p 37.88p 0
23/03/2011 38.00p 38.00p 37.50p 38.00p 0
22/03/2011 38.00p 38.00p 37.50p 38.00p 16500
21/03/2011 38.25p 38.62p 38.00p 38.00p 139953
18/03/2011 38.37p 38.69p 38.00p 38.25p 43000
17/03/2011 38.37p 38.69p 38.37p 38.37p 47
16/03/2011 38.37p 38.50p 37.25p 38.37p 97418
15/03/2011 38.37p 38.81p 37.85p 38.37p 6710
14/03/2011 38.25p 38.93p 38.25p 38.37p 0
11/03/2011 38.25p 38.93p 38.25p 38.25p 30000
10/03/2011 38.25p 39.00p 38.25p 38.25p 0
09/03/2011 38.50p 39.00p 38.25p 38.50p 36412
08/03/2011 38.50p 38.93p 37.75p 38.50p 0
07/03/2011 38.25p 38.93p 37.75p 38.25p 73000
04/03/2011 38.25p 38.93p 38.25p 38.25p 100800
03/03/2011 38.25p 38.48p 37.75p 38.25p 112470
02/03/2011 38.25p 38.25p 37.88p 38.25p 5010
01/03/2011 38.25p 38.25p 37.50p 38.25p 0
28/02/2011 37.75p 38.25p 37.50p 38.25p 40000
25/02/2011 37.75p 38.35p 37.50p 38.00p 11023
24/02/2011 38.00p 38.17p 37.75p 38.00p 0
23/02/2011 38.00p 38.17p 37.75p 38.00p 49265
22/02/2011 38.00p 38.00p 37.75p 38.00p 1
21/02/2011 38.25p 38.25p 37.88p 38.25p 1000
18/02/2011 38.25p 38.50p 37.25p 38.25p 71638
17/02/2011 38.25p 38.75p 37.50p 38.25p 69532
16/02/2011 38.00p 38.25p 37.60p 38.25p 12
15/02/2011 37.25p 38.05p 37.10p 38.00p 25051
14/02/2011 37.25p 37.75p 36.50p 37.25p 29713
11/02/2011 36.65p 37.00p 36.50p 37.00p 274425
10/02/2011 37.25p 37.33p 36.75p 37.00p 8144
09/02/2011 35.50p 37.25p 35.50p 36.75p 61116
08/02/2011 34.25p 35.00p 33.25p 34.75p 197252
07/02/2011 34.00p 34.25p 33.00p 33.75p 150614
04/02/2011 33.00p 33.49p 32.11p 32.75p 88005
03/02/2011 32.40p 32.99p 31.50p 32.25p 294531
02/02/2011 32.25p 32.50p 31.25p 31.50p 201576

*Close Price adjusted for both dividends and splits