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
03/01/2019 119.00p 119.00p 119.00p 119.00p 0
02/01/2019 119.00p 119.00p 119.00p 119.00p 0
31/12/2018 119.00p 119.00p 119.00p 119.00p 0
28/12/2018 119.00p 119.00p 119.00p 119.00p 0
27/12/2018 119.00p 119.00p 119.00p 119.00p 0
24/12/2018 119.00p 119.00p 119.00p 119.00p 0
21/12/2018 119.00p 119.00p 119.00p 119.00p 0
20/12/2018 119.00p 119.00p 119.00p 119.00p 0
19/12/2018 119.00p 119.00p 119.00p 119.00p 0
18/12/2018 119.00p 119.00p 119.00p 119.00p 0
17/12/2018 119.00p 119.00p 119.00p 119.00p 0
14/12/2018 119.00p 119.00p 119.00p 119.00p 0
13/12/2018 119.00p 119.00p 119.00p 119.00p 0
12/12/2018 119.00p 119.00p 119.00p 119.00p 0
11/12/2018 119.00p 119.00p 119.00p 119.00p 0
10/12/2018 119.00p 119.00p 119.00p 119.00p 0
07/12/2018 119.00p 119.00p 119.00p 119.00p 0
06/12/2018 119.00p 119.00p 118.50p 119.00p 10000
05/12/2018 119.00p 119.00p 119.00p 119.00p 30000
04/12/2018 119.00p 119.00p 119.00p 119.00p 143000
03/12/2018 119.00p 119.00p 119.00p 119.00p 21261
30/11/2018 119.00p 119.00p 119.00p 119.00p 0
29/11/2018 119.00p 119.00p 119.00p 119.00p 0
28/11/2018 119.00p 119.00p 118.50p 119.00p 30000
27/11/2018 117.50p 118.50p 117.50p 118.50p 412500
26/11/2018 117.50p 117.50p 117.50p 117.50p 118000
23/11/2018 117.50p 117.50p 117.50p 117.50p 0
22/11/2018 117.50p 117.75p 117.50p 117.50p 305390
21/11/2018 117.00p 117.58p 117.00p 117.00p 2031
20/11/2018 117.00p 117.00p 117.00p 117.00p 0
19/11/2018 117.00p 117.00p 117.00p 117.00p 0
16/11/2018 117.00p 117.00p 117.00p 117.00p 0
15/11/2018 117.00p 117.00p 117.00p 117.00p 15000
14/11/2018 117.00p 117.00p 117.00p 117.00p 0
13/11/2018 117.00p 117.00p 117.00p 117.00p 0
12/11/2018 117.00p 117.00p 117.00p 117.00p 0
09/11/2018 117.00p 117.00p 117.00p 117.00p 0
08/11/2018 117.00p 117.00p 117.00p 117.00p 0
07/11/2018 117.00p 117.00p 117.00p 117.00p 0
06/11/2018 117.00p 117.00p 116.50p 117.00p 65000
05/11/2018 115.50p 116.50p 115.50p 116.50p 54786
02/11/2018 115.50p 115.89p 115.00p 115.50p 15000
01/11/2018 115.50p 115.50p 115.50p 115.50p 12000
31/10/2018 115.50p 115.50p 115.50p 115.50p 0
30/10/2018 115.00p 115.50p 115.00p 115.50p 115000
29/10/2018 113.50p 115.00p 113.50p 115.00p 2500
26/10/2018 113.50p 113.50p 113.50p 113.50p 20000
25/10/2018 113.50p 113.50p 113.50p 113.50p 0
24/10/2018 113.50p 113.50p 113.50p 113.50p 0
23/10/2018 113.50p 113.50p 113.50p 113.50p 0
22/10/2018 113.50p 113.50p 113.50p 113.50p 0
19/10/2018 113.50p 113.50p 113.50p 113.50p 0
18/10/2018 113.50p 113.50p 113.50p 113.50p 0
17/10/2018 113.50p 113.50p 113.50p 113.50p 20000
16/10/2018 113.50p 113.50p 113.50p 113.50p 0
15/10/2018 113.50p 113.50p 113.50p 113.50p 0
12/10/2018 113.50p 113.50p 113.50p 113.50p 0
11/10/2018 113.50p 113.50p 113.50p 113.50p 0
10/10/2018 113.50p 113.50p 113.00p 113.50p 50045
09/10/2018 113.50p 113.50p 113.50p 113.50p 0
08/10/2018 113.50p 113.50p 113.50p 113.50p 0
05/10/2018 113.00p 113.50p 113.00p 113.50p 0
04/10/2018 113.00p 113.78p 113.00p 113.00p 11219
03/10/2018 113.00p 113.00p 112.50p 113.00p 2500
02/10/2018 112.50p 113.00p 112.00p 113.00p 0
01/10/2018 112.00p 112.00p 112.00p 112.00p 0
28/09/2018 112.00p 112.00p 112.00p 112.00p 0
27/09/2018 112.00p 112.00p 111.50p 112.00p 100897
26/09/2018 111.50p 112.00p 111.50p 112.00p 0
25/09/2018 111.50p 111.50p 111.50p 111.50p 37864
24/09/2018 111.50p 111.90p 111.00p 111.50p 11616
21/09/2018 111.50p 111.50p 111.50p 111.50p 0
20/09/2018 111.50p 111.50p 111.50p 111.50p 0
19/09/2018 111.50p 111.50p 111.50p 111.50p 0
18/09/2018 111.50p 111.50p 111.50p 111.50p 0
17/09/2018 111.50p 111.50p 111.00p 111.50p 7500
14/09/2018 111.50p 111.50p 111.50p 111.50p 0
13/09/2018 111.50p 111.50p 111.50p 111.50p 0
12/09/2018 111.50p 112.00p 111.50p 111.50p 1851
11/09/2018 111.50p 112.00p 111.50p 111.50p 891
10/09/2018 111.50p 111.50p 111.50p 111.50p 0
07/09/2018 111.50p 111.50p 111.50p 111.50p 0
06/09/2018 111.50p 111.50p 111.50p 111.50p 0
05/09/2018 111.50p 111.50p 111.50p 111.50p 0
04/09/2018 111.50p 111.50p 111.50p 111.50p 0
03/09/2018 111.50p 111.50p 111.50p 111.50p 0
31/08/2018 111.50p 111.50p 111.50p 111.50p 0
30/08/2018 111.50p 111.50p 111.50p 111.50p 0
29/08/2018 111.50p 111.50p 111.50p 111.50p 0
28/08/2018 111.50p 111.50p 111.50p 111.50p 0
24/08/2018 111.50p 111.50p 111.50p 111.50p 0
23/08/2018 110.50p 111.50p 110.50p 111.50p 2500
22/08/2018 110.50p 110.50p 110.50p 110.50p 0
21/08/2018 110.50p 110.50p 110.50p 110.50p 0
20/08/2018 110.50p 110.50p 110.50p 110.50p 0
17/08/2018 110.50p 111.00p 110.50p 110.50p 2500
16/08/2018 110.50p 110.50p 110.50p 110.50p 0
15/08/2018 110.50p 110.50p 110.50p 110.50p 0
14/08/2018 110.50p 110.50p 110.13p 110.50p 7020
13/08/2018 110.50p 110.50p 110.50p 110.50p 0
10/08/2018 110.50p 110.50p 110.50p 110.50p 0
09/08/2018 110.50p 110.50p 110.50p 110.50p 0
08/08/2018 110.50p 110.50p 110.50p 110.50p 17000
07/08/2018 110.50p 111.00p 110.50p 110.50p 5000
06/08/2018 110.00p 110.50p 110.00p 110.50p 0
03/08/2018 110.00p 110.00p 110.00p 110.00p 0
02/08/2018 110.00p 110.00p 110.00p 110.00p 19730
01/08/2018 110.00p 110.50p 110.00p 110.00p 100000
31/07/2018 110.00p 110.00p 109.75p 110.00p 98
30/07/2018 110.00p 110.00p 110.00p 110.00p 0
27/07/2018 110.00p 111.00p 109.75p 110.00p 12702
26/07/2018 110.00p 110.00p 109.51p 110.00p 20000
25/07/2018 110.00p 110.00p 109.50p 110.00p 10000
24/07/2018 110.00p 110.00p 109.50p 110.00p 15000
23/07/2018 110.00p 110.00p 109.50p 110.00p 5000
20/07/2018 110.00p 111.00p 110.00p 110.00p 891
19/07/2018 109.50p 109.50p 109.50p 109.50p 0
18/07/2018 109.50p 109.50p 109.50p 109.50p 0
17/07/2018 109.50p 109.50p 109.50p 109.50p 0
16/07/2018 109.50p 109.50p 109.50p 109.50p 0
13/07/2018 108.00p 109.50p 108.00p 109.50p 5270
12/07/2018 108.00p 108.00p 108.00p 108.00p 198234
11/07/2018 108.00p 108.00p 108.00p 108.00p 0
10/07/2018 107.50p 108.00p 107.00p 108.00p 0
09/07/2018 106.50p 107.90p 106.50p 107.00p 87056
06/07/2018 106.00p 106.50p 106.00p 106.50p 0
05/07/2018 106.00p 106.00p 106.00p 106.00p 0
04/07/2018 106.00p 106.00p 106.00p 106.00p 200000
03/07/2018 106.00p 106.00p 106.00p 106.00p 0
02/07/2018 106.00p 106.00p 106.00p 106.00p 0
29/06/2018 106.00p 106.00p 106.00p 106.00p 0
28/06/2018 106.00p 106.00p 106.00p 106.00p 0
27/06/2018 106.00p 106.00p 106.00p 106.00p 0
26/06/2018 106.00p 106.00p 106.00p 106.00p 0
25/06/2018 106.00p 106.00p 106.00p 106.00p 0
22/06/2018 106.00p 106.00p 106.00p 106.00p 0
21/06/2018 106.00p 106.00p 106.00p 106.00p 0
20/06/2018 106.00p 106.00p 106.00p 106.00p 0
19/06/2018 106.00p 106.00p 106.00p 106.00p 0
18/06/2018 106.00p 106.00p 106.00p 106.00p 0
15/06/2018 106.00p 106.00p 106.00p 106.00p 0
14/06/2018 106.00p 106.00p 106.00p 106.00p 0
13/06/2018 106.00p 106.00p 106.00p 106.00p 0
12/06/2018 106.00p 106.00p 106.00p 106.00p 0
11/06/2018 106.00p 106.00p 106.00p 106.00p 0
08/06/2018 106.00p 106.00p 106.00p 106.00p 0
07/06/2018 106.00p 106.00p 106.00p 106.00p 0
06/06/2018 106.00p 106.00p 106.00p 106.00p 0
05/06/2018 106.00p 106.00p 106.00p 106.00p 0
04/06/2018 106.00p 106.00p 106.00p 106.00p 0
01/06/2018 106.00p 106.00p 106.00p 106.00p 0
31/05/2018 106.00p 106.00p 106.00p 106.00p 0
30/05/2018 106.00p 106.00p 106.00p 106.00p 0
29/05/2018 106.00p 106.00p 106.00p 106.00p 0
25/05/2018 106.00p 106.00p 106.00p 106.00p 0
24/05/2018 106.00p 107.90p 105.25p 106.00p 10000
23/05/2018 106.00p 106.00p 106.00p 106.00p 0
22/05/2018 106.00p 106.00p 106.00p 106.00p 15000
21/05/2018 106.00p 106.00p 106.00p 106.00p 0
18/05/2018 106.00p 106.00p 106.00p 106.00p 0
17/05/2018 106.00p 106.00p 106.00p 106.00p 0
16/05/2018 106.00p 106.00p 106.00p 106.00p 0
15/05/2018 106.00p 106.00p 105.25p 106.00p 1750
14/05/2018 106.00p 106.00p 106.00p 106.00p 0
11/05/2018 106.00p 106.00p 106.00p 106.00p 0
10/05/2018 106.00p 106.00p 106.00p 106.00p 0
09/05/2018 106.00p 106.00p 106.00p 106.00p 0
08/05/2018 106.00p 106.00p 106.00p 106.00p 0
04/05/2018 106.00p 106.00p 106.00p 106.00p 0
03/05/2018 106.00p 106.00p 105.25p 106.00p 1901
02/05/2018 106.00p 106.00p 106.00p 106.00p 0
01/05/2018 106.00p 106.00p 106.00p 106.00p 0
30/04/2018 106.00p 106.00p 106.00p 106.00p 0
27/04/2018 106.00p 106.00p 106.00p 106.00p 0
26/04/2018 106.00p 106.00p 106.00p 106.00p 0
25/04/2018 106.00p 106.00p 106.00p 106.00p 0
24/04/2018 106.00p 106.00p 106.00p 106.00p 0
23/04/2018 105.50p 106.00p 105.50p 106.00p 0
20/04/2018 105.50p 105.50p 105.00p 105.50p 1500
19/04/2018 105.50p 105.50p 105.50p 105.50p 0
18/04/2018 105.50p 105.50p 105.50p 105.50p 0
17/04/2018 105.50p 105.50p 105.50p 105.50p 0
16/04/2018 105.50p 105.50p 105.50p 105.50p 0
13/04/2018 105.00p 105.50p 105.00p 105.50p 0
12/04/2018 105.00p 105.00p 105.00p 105.00p 19600
11/04/2018 105.00p 105.00p 105.00p 105.00p 0
10/04/2018 105.00p 105.00p 105.00p 105.00p 13000
09/04/2018 105.00p 105.00p 105.00p 105.00p 0
06/04/2018 105.00p 105.00p 105.00p 105.00p 0
05/04/2018 105.00p 106.00p 105.00p 105.00p 1583
04/04/2018 105.00p 105.00p 105.00p 105.00p 0
03/04/2018 105.00p 105.00p 105.00p 105.00p 0
29/03/2018 105.00p 106.00p 105.00p 105.00p 25841
28/03/2018 105.00p 105.00p 105.00p 105.00p 40000
27/03/2018 105.00p 105.00p 105.00p 105.00p 0
26/03/2018 104.50p 105.00p 103.30p 105.00p 4000
23/03/2018 104.50p 104.50p 104.50p 104.50p 0
22/03/2018 105.50p 105.50p 103.25p 104.50p 15000
21/03/2018 105.50p 105.50p 105.50p 105.50p 0
20/03/2018 105.00p 105.50p 105.00p 105.50p 25000

*Close Price adjusted for both dividends and splits