Gli Finance Limited ZDP (GLIZ) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gli Finance Limited ZDP

Date Open High Low Close* Volume
11/05/2021 136.00p 136.00p 136.00p 136.00p 0
10/05/2021 136.00p 136.00p 136.00p 136.00p 0
07/05/2021 136.00p 136.00p 132.00p 136.00p 5250
06/05/2021 136.00p 136.00p 136.00p 136.00p 0
05/05/2021 136.00p 136.00p 136.00p 136.00p 0
04/05/2021 136.00p 136.00p 136.00p 136.00p 0
30/04/2021 136.00p 136.00p 136.00p 136.00p 0
29/04/2021 136.00p 136.00p 131.00p 136.00p 9281
28/04/2021 136.00p 136.00p 136.00p 136.00p 0
27/04/2021 136.00p 136.00p 136.00p 136.00p 0
26/04/2021 136.00p 136.00p 132.00p 136.00p 1676
23/04/2021 136.00p 136.00p 136.00p 136.00p 0
22/04/2021 136.00p 136.00p 136.00p 136.00p 0
21/04/2021 136.00p 136.00p 136.00p 136.00p 0
20/04/2021 136.00p 136.00p 136.00p 136.00p 0
19/04/2021 134.50p 139.55p 134.50p 136.00p 9138
16/04/2021 134.50p 134.50p 134.50p 134.50p 0
15/04/2021 134.00p 134.50p 134.00p 134.50p 0
14/04/2021 134.00p 134.00p 134.00p 134.00p 0
13/04/2021 134.00p 134.00p 134.00p 134.00p 0
12/04/2021 134.00p 134.00p 134.00p 134.00p 0
09/04/2021 134.00p 134.00p 131.06p 134.00p 9274
08/04/2021 134.00p 134.00p 134.00p 134.00p 0
07/04/2021 134.00p 134.00p 134.00p 134.00p 0
06/04/2021 134.00p 134.00p 134.00p 134.00p 0
01/04/2021 134.00p 137.00p 134.00p 134.00p 2005
31/03/2021 133.00p 133.00p 133.00p 133.00p 1000
30/03/2021 133.00p 133.00p 133.00p 133.00p 10000
29/03/2021 133.00p 133.00p 133.00p 133.00p 0
26/03/2021 133.00p 133.00p 133.00p 133.00p 0
25/03/2021 133.00p 133.00p 133.00p 133.00p 0
24/03/2021 133.00p 133.00p 132.90p 133.00p 5
23/03/2021 133.00p 133.00p 133.00p 133.00p 10000
22/03/2021 133.00p 134.80p 133.00p 133.00p 3681
19/03/2021 131.00p 132.00p 131.00p 132.00p 1250
18/03/2021 133.00p 133.00p 131.00p 131.00p 0
17/03/2021 130.50p 131.00p 128.00p 131.00p 10000
16/03/2021 130.00p 130.50p 130.00p 130.50p 0
15/03/2021 130.00p 130.00p 130.00p 130.00p 0
12/03/2021 130.00p 130.00p 130.00p 130.00p 0
11/03/2021 130.00p 130.00p 130.00p 130.00p 0
10/03/2021 130.00p 130.00p 130.00p 130.00p 0
09/03/2021 130.00p 130.00p 130.00p 130.00p 0
08/03/2021 130.00p 130.00p 127.06p 130.00p 6000
05/03/2021 127.00p 130.00p 127.00p 130.00p 6735
04/03/2021 126.50p 127.00p 126.50p 127.00p 0
03/03/2021 126.50p 126.50p 126.50p 126.50p 0
02/03/2021 126.50p 126.50p 126.50p 126.50p 0
01/03/2021 126.50p 126.50p 126.50p 126.50p 12940
26/02/2021 126.50p 126.50p 126.50p 126.50p 0
25/02/2021 126.50p 126.50p 126.50p 126.50p 0
24/02/2021 126.50p 126.50p 126.50p 126.50p 0
23/02/2021 126.50p 126.50p 125.00p 126.50p 0
22/02/2021 125.50p 125.50p 125.00p 125.00p 6000
19/02/2021 125.50p 125.50p 125.50p 125.50p 0
18/02/2021 125.50p 125.50p 125.50p 125.50p 0
17/02/2021 125.00p 125.50p 125.00p 125.50p 0
16/02/2021 125.00p 125.00p 125.00p 125.00p 0
15/02/2021 125.00p 125.00p 124.02p 125.00p 625
12/02/2021 124.00p 124.50p 124.00p 124.50p 0
11/02/2021 123.00p 124.00p 123.00p 124.00p 0
10/02/2021 123.00p 123.00p 122.00p 123.00p 2134
09/02/2021 124.50p 124.50p 123.00p 123.00p 15000
08/02/2021 122.50p 124.00p 122.50p 123.00p 1500
05/02/2021 122.50p 122.50p 122.50p 122.50p 0
04/02/2021 121.00p 122.50p 121.00p 122.50p 0
03/02/2021 121.00p 121.00p 121.00p 121.00p 0
02/02/2021 121.00p 121.00p 121.00p 121.00p 0
01/02/2021 121.00p 121.00p 121.00p 121.00p 36878
29/01/2021 120.50p 121.00p 120.50p 121.00p 0
28/01/2021 120.50p 120.50p 120.50p 120.50p 15000
27/01/2021 118.50p 120.50p 118.50p 120.50p 0
26/01/2021 118.50p 118.50p 118.50p 118.50p 0
25/01/2021 118.50p 118.50p 118.50p 118.50p 0
22/01/2021 118.50p 118.50p 118.00p 118.50p 3204
21/01/2021 118.00p 118.50p 118.00p 118.50p 0
20/01/2021 118.00p 118.90p 118.00p 118.00p 75
19/01/2021 118.00p 118.00p 118.00p 118.00p 0
18/01/2021 117.50p 118.00p 117.50p 118.00p 0
15/01/2021 117.50p 117.50p 117.50p 117.50p 0
14/01/2021 117.00p 117.50p 117.00p 117.50p 0
13/01/2021 117.00p 117.00p 117.00p 117.00p 0
12/01/2021 117.00p 118.96p 117.00p 117.00p 15500
11/01/2021 117.00p 117.00p 116.50p 117.00p 10725
08/01/2021 116.00p 117.00p 116.00p 117.00p 0
07/01/2021 116.00p 116.00p 116.00p 116.00p 0
06/01/2021 116.00p 116.00p 116.00p 116.00p 1697
05/01/2021 115.50p 116.00p 115.50p 116.00p 0
04/01/2021 115.50p 117.00p 115.50p 115.50p 10000
31/12/2020 115.00p 115.50p 115.00p 115.50p 0
30/12/2020 115.00p 117.00p 115.00p 115.00p 10000
29/12/2020 115.00p 115.00p 115.00p 115.00p 0
24/12/2020 115.00p 115.00p 115.00p 115.00p 0
23/12/2020 115.00p 115.00p 115.00p 115.00p 0
22/12/2020 115.00p 115.00p 115.00p 115.00p 0
21/12/2020 115.00p 115.00p 114.10p 115.00p 1
18/12/2020 115.00p 117.00p 115.00p 115.00p 8000
17/12/2020 115.00p 115.00p 115.00p 115.00p 20000
16/12/2020 115.00p 115.00p 115.00p 115.00p 0
15/12/2020 114.50p 115.00p 114.00p 115.00p 50000
14/12/2020 114.00p 114.50p 114.00p 114.50p 87750
11/12/2020 114.00p 114.00p 114.00p 114.00p 0
10/12/2020 114.00p 114.00p 114.00p 114.00p 0
09/12/2020 114.00p 114.00p 114.00p 114.00p 0
08/12/2020 114.00p 114.00p 114.00p 114.00p 0
07/12/2020 113.50p 117.00p 113.50p 114.00p 5000
04/12/2020 113.50p 117.00p 113.50p 113.50p 15000
03/12/2020 113.50p 113.50p 113.50p 113.50p 0
02/12/2020 113.50p 113.50p 113.50p 113.50p 171000
01/12/2020 111.00p 113.50p 111.00p 113.50p 8746
30/11/2020 111.00p 111.00p 111.00p 111.00p 66176
27/11/2020 111.00p 114.00p 111.00p 111.00p 5190
26/11/2020 110.50p 110.50p 109.00p 110.50p 0
25/11/2020 110.50p 110.50p 109.00p 109.00p 103580
24/11/2020 110.50p 110.50p 110.50p 110.50p 0
23/11/2020 110.50p 110.50p 110.50p 110.50p 0
20/11/2020 110.00p 112.70p 110.00p 110.50p 9664
19/11/2020 110.00p 110.00p 108.28p 110.00p 601
18/11/2020 110.00p 110.00p 110.00p 110.00p 0
17/11/2020 109.00p 110.00p 109.00p 110.00p 1824
16/11/2020 109.50p 109.50p 109.50p 109.50p 0
13/11/2020 109.50p 109.50p 109.50p 109.50p 0
12/11/2020 109.50p 109.50p 109.50p 109.50p 0
10/11/2020 109.50p 109.50p 109.50p 109.50p 0
09/11/2020 109.50p 109.50p 109.50p 109.50p 0
06/11/2020 109.50p 109.50p 109.50p 109.50p 0
05/11/2020 109.50p 109.50p 109.50p 109.50p 0
04/11/2020 109.50p 109.50p 109.50p 109.50p 0
03/11/2020 109.50p 109.50p 103.00p 109.50p 9054
02/11/2020 109.50p 109.50p 109.50p 109.50p 0
30/10/2020 109.50p 109.50p 109.50p 109.50p 0
29/10/2020 109.50p 109.50p 109.50p 109.50p 0
28/10/2020 109.50p 109.50p 109.50p 109.50p 0
27/10/2020 109.50p 109.50p 105.00p 109.50p 3038
26/10/2020 109.50p 109.50p 109.50p 109.50p 0
23/10/2020 109.50p 109.50p 109.50p 109.50p 0
22/10/2020 109.50p 109.50p 109.50p 109.50p 0
21/10/2020 109.50p 109.50p 109.50p 109.50p 0
20/10/2020 109.50p 109.50p 109.50p 109.50p 0
19/10/2020 109.50p 109.50p 109.50p 109.50p 0
16/10/2020 110.50p 110.50p 105.00p 109.50p 270065
15/10/2020 110.50p 110.50p 107.00p 110.50p 148005
14/10/2020 110.50p 110.50p 110.50p 110.50p 60000
13/10/2020 110.50p 110.50p 110.00p 110.50p 0
12/10/2020 110.00p 110.00p 110.00p 110.00p 0
09/10/2020 110.00p 110.00p 110.00p 110.00p 0
08/10/2020 110.00p 110.00p 108.00p 110.00p 500
07/10/2020 110.00p 110.00p 104.00p 110.00p 12684
06/10/2020 110.00p 110.00p 109.00p 110.00p 9026
05/10/2020 110.00p 110.00p 110.00p 110.00p 0
02/10/2020 111.00p 111.00p 105.00p 110.00p 20000
01/10/2020 111.00p 111.00p 111.00p 111.00p 0
30/09/2020 111.00p 111.00p 111.00p 111.00p 0
29/09/2020 111.00p 111.00p 111.00p 111.00p 0
28/09/2020 111.00p 111.00p 111.00p 111.00p 0
25/09/2020 111.00p 111.00p 111.00p 111.00p 0
24/09/2020 111.00p 111.00p 111.00p 111.00p 0
23/09/2020 111.00p 111.00p 111.00p 111.00p 0
22/09/2020 111.00p 111.00p 111.00p 111.00p 0
21/09/2020 111.00p 111.00p 111.00p 111.00p 0
18/09/2020 111.00p 111.00p 111.00p 111.00p 0
17/09/2020 111.00p 111.00p 111.00p 111.00p 0
16/09/2020 111.00p 111.00p 111.00p 111.00p 0
15/09/2020 111.00p 111.00p 111.00p 111.00p 0
14/09/2020 111.00p 111.00p 111.00p 111.00p 0
11/09/2020 111.00p 111.00p 111.00p 111.00p 0
10/09/2020 111.00p 111.00p 111.00p 111.00p 0
09/09/2020 111.00p 111.00p 111.00p 111.00p 0
08/09/2020 111.00p 111.00p 111.00p 111.00p 0
07/09/2020 111.00p 111.00p 107.00p 111.00p 471
04/09/2020 111.00p 111.00p 105.33p 111.00p 56250
03/09/2020 111.00p 111.00p 111.00p 111.00p 0
02/09/2020 111.00p 111.00p 110.00p 111.00p 0
01/09/2020 111.00p 111.00p 107.08p 110.00p 3991
28/08/2020 111.00p 111.00p 111.00p 111.00p 0
27/08/2020 111.00p 111.00p 111.00p 111.00p 0
26/08/2020 111.00p 111.00p 111.00p 111.00p 0
25/08/2020 111.00p 111.00p 111.00p 111.00p 0
24/08/2020 111.00p 111.00p 107.08p 111.00p 2072
21/08/2020 111.00p 111.00p 111.00p 111.00p 0
20/08/2020 111.00p 111.00p 107.08p 111.00p 1073
19/08/2020 111.00p 111.00p 111.00p 111.00p 0
18/08/2020 111.00p 111.00p 111.00p 111.00p 0
17/08/2020 111.00p 111.00p 111.00p 111.00p 0
14/08/2020 111.00p 111.00p 111.00p 111.00p 0
13/08/2020 111.00p 111.00p 111.00p 111.00p 0
12/08/2020 111.00p 111.00p 111.00p 111.00p 0
11/08/2020 111.00p 111.00p 111.00p 111.00p 0
10/08/2020 111.00p 111.00p 111.00p 111.00p 0
07/08/2020 111.00p 111.00p 107.08p 111.00p 235
06/08/2020 111.00p 111.00p 111.00p 111.00p 0
05/08/2020 111.00p 111.00p 111.00p 111.00p 0
04/08/2020 111.00p 111.00p 111.00p 111.00p 0
03/08/2020 111.00p 111.00p 107.08p 111.00p 270
31/07/2020 111.00p 111.00p 111.00p 111.00p 0
30/07/2020 111.00p 111.00p 107.08p 111.00p 1636
29/07/2020 111.00p 112.00p 111.00p 111.00p 8000
28/07/2020 111.00p 111.00p 108.00p 111.00p 3272
27/07/2020 111.00p 111.00p 111.00p 111.00p 0
24/07/2020 111.00p 111.00p 111.00p 111.00p 0

*Close Price adjusted for both dividends and splits