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
19/01/2015 62.88p 62.89p 61.61p 62.25p 76885
16/01/2015 62.88p 62.89p 62.40p 62.88p 16670
15/01/2015 62.50p 63.00p 62.00p 62.88p 166736
14/01/2015 63.25p 63.34p 62.00p 62.50p 504464
13/01/2015 63.25p 63.35p 63.10p 63.25p 40332
12/01/2015 63.25p 63.50p 63.05p 63.25p 180247
09/01/2015 63.25p 63.53p 62.95p 63.25p 171604
08/01/2015 62.37p 63.50p 62.37p 63.13p 236614
07/01/2015 62.50p 62.75p 62.12p 62.37p 445754
06/01/2015 61.25p 63.00p 61.25p 62.50p 386138
05/01/2015 60.50p 61.50p 60.50p 61.25p 247873
02/01/2015 60.25p 61.00p 60.03p 60.50p 148448
31/12/2014 60.25p 60.81p 60.00p 60.25p 50998
30/12/2014 60.12p 62.00p 59.70p 60.25p 348432
29/12/2014 59.88p 60.37p 59.50p 60.37p 291320
24/12/2014 59.75p 60.36p 59.40p 59.88p 151276
23/12/2014 59.00p 60.00p 58.90p 59.75p 323369
22/12/2014 58.50p 59.50p 58.09p 59.00p 406287
19/12/2014 58.38p 59.10p 57.90p 58.50p 239463
18/12/2014 58.25p 59.00p 57.87p 58.25p 39159
17/12/2014 58.25p 58.72p 57.80p 58.25p 146187
16/12/2014 58.25p 58.90p 57.75p 58.25p 43152
15/12/2014 58.25p 59.00p 57.80p 58.00p 188357
12/12/2014 58.25p 58.94p 57.80p 58.25p 208802
11/12/2014 57.75p 59.00p 57.50p 58.25p 294586
10/12/2014 57.75p 58.50p 57.50p 57.75p 302505
09/12/2014 58.13p 58.13p 57.50p 57.75p 181277
08/12/2014 58.13p 58.13p 57.79p 58.13p 219398
05/12/2014 58.13p 58.50p 57.81p 58.13p 285620
04/12/2014 58.13p 58.13p 57.77p 58.13p 103212
03/12/2014 58.00p 58.13p 57.77p 58.13p 120976
02/12/2014 58.25p 58.25p 57.77p 58.00p 219213
01/12/2014 58.25p 58.32p 58.05p 58.25p 140403
28/11/2014 58.25p 58.38p 57.75p 58.25p 304099
27/11/2014 58.75p 58.75p 58.00p 58.25p 231318
26/11/2014 58.88p 58.88p 58.31p 58.75p 50740
25/11/2014 58.88p 58.88p 58.32p 58.88p 59223
24/11/2014 58.88p 59.50p 58.55p 58.75p 405150
21/11/2014 58.63p 58.88p 58.30p 58.88p 108686
20/11/2014 58.75p 59.00p 58.50p 58.63p 194237
19/11/2014 58.75p 59.25p 58.60p 58.75p 514020
18/11/2014 58.75p 59.15p 58.00p 58.75p 410941
17/11/2014 58.50p 59.15p 58.11p 58.75p 658140
14/11/2014 58.60p 58.80p 58.00p 58.50p 150856
13/11/2014 58.25p 58.74p 57.94p 58.25p 171683
12/11/2014 58.25p 58.70p 57.91p 58.13p 82791
11/11/2014 58.00p 58.85p 57.88p 58.25p 160992
10/11/2014 57.50p 58.44p 57.50p 58.00p 717347
07/11/2014 57.50p 57.99p 57.00p 57.50p 162245
06/11/2014 57.13p 58.00p 57.13p 57.50p 56104
05/11/2014 57.13p 57.50p 57.00p 57.13p 32329
04/11/2014 57.00p 57.35p 56.82p 57.13p 181771
03/11/2014 57.00p 57.50p 56.80p 57.00p 276208
31/10/2014 56.75p 57.00p 56.61p 56.75p 210011
30/10/2014 56.75p 56.85p 56.50p 56.75p 211878
29/10/2014 57.50p 57.90p 57.35p 57.50p 87775
28/10/2014 57.25p 57.60p 55.47p 57.50p 403845
27/10/2014 57.50p 57.60p 57.30p 57.50p 207319
24/10/2014 57.50p 57.50p 57.28p 57.50p 135295
23/10/2014 57.38p 57.89p 57.05p 57.50p 170432
22/10/2014 57.38p 57.50p 57.00p 57.38p 136031
21/10/2014 56.25p 57.50p 56.15p 56.50p 43818
20/10/2014 56.12p 56.50p 56.12p 56.25p 117005
17/10/2014 56.00p 56.30p 55.50p 56.00p 109737
16/10/2014 57.38p 57.45p 55.00p 56.00p 312493
15/10/2014 56.88p 58.00p 56.82p 57.38p 198689
14/10/2014 56.75p 56.88p 56.30p 56.88p 208746
13/10/2014 56.88p 57.50p 56.01p 56.88p 357119
10/10/2014 57.88p 58.00p 56.00p 56.75p 301478
09/10/2014 58.50p 58.50p 57.94p 58.13p 100190
08/10/2014 58.50p 58.75p 58.20p 58.50p 119524
07/10/2014 58.50p 58.50p 58.20p 58.50p 88627
06/10/2014 58.75p 58.75p 58.10p 58.38p 315742
03/10/2014 58.75p 59.00p 58.56p 59.00p 272742
02/10/2014 58.75p 58.90p 58.60p 58.75p 46968
01/10/2014 58.25p 58.99p 57.86p 58.75p 147843
30/09/2014 57.50p 58.00p 57.40p 58.00p 241987
29/09/2014 56.50p 57.69p 56.21p 57.50p 294493
26/09/2014 56.50p 56.75p 56.11p 56.50p 210555
25/09/2014 57.25p 57.25p 55.98p 56.50p 264793
24/09/2014 56.75p 57.50p 55.50p 57.13p 672113
23/09/2014 56.50p 57.50p 56.10p 57.00p 323814
22/09/2014 56.50p 56.69p 56.05p 56.25p 188082
19/09/2014 56.50p 56.50p 56.01p 56.50p 44056
18/09/2014 56.38p 56.38p 55.77p 56.38p 138881
17/09/2014 56.25p 56.38p 55.52p 56.38p 103936
16/09/2014 56.25p 56.25p 55.50p 56.25p 128896
15/09/2014 56.50p 57.00p 55.50p 56.00p 204484
12/09/2014 56.88p 56.88p 56.10p 56.50p 143392
11/09/2014 56.88p 56.88p 56.35p 56.88p 43028
10/09/2014 56.63p 56.90p 56.45p 56.88p 95233
09/09/2014 57.00p 57.17p 56.48p 56.63p 116907
08/09/2014 56.50p 57.50p 56.50p 57.00p 306278
05/09/2014 54.50p 56.50p 54.50p 56.25p 379644
04/09/2014 53.37p 54.79p 53.20p 54.50p 3385343
03/09/2014 53.25p 54.00p 52.80p 53.37p 378086
02/09/2014 53.25p 53.25p 52.50p 53.25p 461052
01/09/2014 53.25p 53.50p 52.83p 53.00p 1176461
29/08/2014 53.00p 53.37p 52.61p 53.25p 621420
28/08/2014 53.37p 53.39p 52.75p 53.00p 602000
27/08/2014 53.25p 53.50p 52.80p 53.37p 123423
26/08/2014 53.50p 53.50p 52.50p 53.25p 94171
22/08/2014 53.75p 53.75p 52.75p 53.50p 402324
21/08/2014 54.37p 54.37p 52.00p 54.00p 416446
20/08/2014 54.37p 55.00p 53.75p 54.37p 385748
19/08/2014 54.12p 54.37p 53.55p 54.00p 588816
18/08/2014 54.25p 54.25p 53.50p 54.25p 142690
15/08/2014 53.75p 54.49p 53.03p 53.87p 268040
14/08/2014 53.50p 53.99p 53.00p 53.75p 236277
13/08/2014 54.00p 54.00p 52.50p 53.50p 182559
12/08/2014 54.00p 54.00p 53.50p 54.00p 58523
11/08/2014 54.25p 54.25p 53.50p 54.00p 75659
08/08/2014 55.00p 55.00p 53.50p 54.25p 186879
07/08/2014 55.00p 55.00p 54.52p 55.00p 23857
06/08/2014 55.00p 55.00p 54.50p 55.00p 66221
05/08/2014 54.75p 55.50p 54.50p 54.50p 189678
04/08/2014 54.75p 55.25p 54.03p 54.75p 65433
01/08/2014 53.50p 55.00p 53.19p 54.75p 702996
31/07/2014 54.00p 54.00p 52.75p 53.25p 516999
30/07/2014 56.00p 56.00p 53.74p 54.00p 321101
29/07/2014 56.88p 56.88p 56.25p 56.75p 115836
28/07/2014 56.88p 56.88p 56.25p 56.88p 36215
25/07/2014 56.88p 56.88p 56.25p 56.88p 98181
24/07/2014 56.88p 56.88p 56.25p 56.88p 82286
23/07/2014 56.88p 56.88p 56.25p 56.88p 39163
22/07/2014 56.88p 56.88p 56.25p 56.88p 479916
21/07/2014 57.00p 57.00p 56.25p 56.88p 159774
18/07/2014 56.88p 57.50p 56.00p 57.00p 227712
17/07/2014 56.38p 56.88p 56.11p 56.88p 152868
16/07/2014 56.75p 56.75p 56.11p 56.38p 250044
15/07/2014 56.75p 56.77p 56.50p 56.75p 35524
14/07/2014 55.50p 56.90p 55.00p 56.50p 463405
11/07/2014 56.88p 56.88p 55.38p 55.50p 74033
10/07/2014 56.75p 56.75p 56.51p 56.75p 9329
09/07/2014 56.88p 56.88p 56.00p 56.75p 81103
08/07/2014 56.88p 56.88p 56.25p 56.88p 78049
07/07/2014 57.00p 57.25p 56.53p 56.88p 87075
04/07/2014 57.00p 57.24p 56.53p 57.00p 87782
03/07/2014 55.75p 57.25p 55.51p 57.00p 232679
02/07/2014 58.00p 58.20p 55.00p 55.50p 319662
01/07/2014 57.75p 58.02p 57.50p 58.00p 41762
30/06/2014 57.75p 58.04p 57.75p 57.75p 31000
27/06/2014 57.75p 58.05p 57.08p 57.75p 24401
26/06/2014 57.75p 58.15p 57.01p 57.75p 38809
25/06/2014 58.38p 58.38p 57.00p 57.75p 58240
24/06/2014 58.38p 58.44p 58.00p 58.38p 40930
23/06/2014 58.38p 58.45p 58.00p 58.38p 46769
20/06/2014 58.63p 58.75p 58.00p 58.38p 181793
19/06/2014 56.75p 58.75p 56.58p 58.63p 294994
18/06/2014 56.25p 57.30p 55.50p 56.75p 145203
17/06/2014 59.50p 59.50p 53.25p 56.25p 834318
16/06/2014 61.62p 61.75p 59.00p 59.50p 368946
13/06/2014 62.37p 62.37p 61.25p 61.62p 101202
12/06/2014 62.50p 62.50p 61.80p 62.37p 83899
11/06/2014 62.25p 62.48p 61.80p 62.25p 70718
10/06/2014 62.50p 62.95p 62.05p 62.25p 166155
09/06/2014 62.25p 62.99p 62.25p 62.50p 190519
06/06/2014 62.25p 62.60p 61.87p 62.25p 251159
05/06/2014 62.25p 62.52p 62.12p 62.25p 94605
04/06/2014 62.00p 62.35p 61.70p 62.25p 45371
03/06/2014 62.00p 62.30p 61.61p 62.00p 122031
02/06/2014 62.25p 62.53p 61.80p 62.00p 133118
30/05/2014 61.62p 62.53p 61.62p 62.25p 165408
29/05/2014 61.62p 61.92p 61.44p 61.62p 41947
28/05/2014 61.50p 61.86p 61.40p 61.62p 73982
27/05/2014 61.37p 61.89p 61.33p 61.50p 260849
23/05/2014 60.87p 61.71p 60.87p 61.37p 473332
22/05/2014 59.88p 61.24p 59.26p 60.87p 1347535
21/05/2014 60.37p 60.54p 59.50p 60.00p 138871
20/05/2014 60.37p 60.60p 60.17p 60.37p 270278
19/05/2014 60.50p 60.90p 60.00p 60.37p 423268
16/05/2014 60.00p 60.45p 59.88p 60.00p 166860
15/05/2014 60.00p 60.45p 60.00p 60.00p 128110
14/05/2014 59.75p 60.50p 59.70p 60.00p 124255
13/05/2014 59.50p 60.20p 59.45p 59.75p 125115
12/05/2014 59.50p 59.99p 59.11p 59.50p 162455
09/05/2014 59.25p 59.70p 58.90p 59.50p 198299
08/05/2014 59.25p 59.70p 59.10p 59.25p 492371
07/05/2014 59.00p 59.70p 59.00p 59.25p 90404
06/05/2014 58.88p 59.45p 58.88p 59.00p 137128
02/05/2014 58.88p 59.23p 58.85p 58.88p 169599
01/05/2014 58.88p 59.23p 58.82p 58.88p 204012
30/04/2014 58.88p 59.88p 58.72p 58.88p 224814
29/04/2014 59.88p 60.19p 59.76p 59.88p 136813
28/04/2014 59.50p 60.14p 59.50p 59.88p 227229
25/04/2014 59.50p 59.90p 59.50p 59.50p 21418
24/04/2014 59.25p 59.90p 58.90p 59.50p 209902
23/04/2014 59.25p 59.74p 58.80p 59.25p 213469
22/04/2014 59.00p 59.75p 58.25p 59.25p 391230
17/04/2014 59.25p 59.35p 58.75p 59.00p 31937
16/04/2014 59.25p 59.27p 58.50p 59.00p 36277
15/04/2014 59.50p 59.68p 58.90p 59.13p 221158
14/04/2014 59.62p 59.81p 59.36p 59.50p 262132
11/04/2014 59.62p 59.95p 59.40p 59.62p 312131
10/04/2014 59.38p 59.75p 59.26p 59.62p 190412
09/04/2014 59.25p 59.75p 59.20p 59.38p 218613
08/04/2014 59.13p 59.55p 59.00p 59.25p 121245
07/04/2014 59.00p 59.50p 58.75p 59.13p 259497
04/04/2014 59.00p 59.40p 58.50p 59.00p 139511
03/04/2014 59.00p 59.35p 58.90p 59.00p 29186

*Close Price adjusted for both dividends and splits