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
06/06/2017 104.50p 104.50p 104.50p 104.50p 0
05/06/2017 104.50p 105.25p 103.25p 104.50p 33295
02/06/2017 104.50p 105.25p 104.50p 104.50p 2608
01/06/2017 104.50p 104.50p 104.50p 104.50p 0
31/05/2017 104.50p 104.50p 104.50p 104.50p 0
30/05/2017 104.50p 104.50p 104.50p 104.50p 0
26/05/2017 104.50p 104.50p 104.50p 104.50p 0
25/05/2017 104.50p 104.50p 104.50p 104.50p 0
24/05/2017 104.50p 104.50p 104.50p 104.50p 0
23/05/2017 104.50p 105.25p 104.50p 104.50p 6500
22/05/2017 104.50p 104.50p 104.50p 104.50p 0
19/05/2017 104.50p 104.50p 104.50p 104.50p 0
18/05/2017 104.50p 104.50p 103.25p 104.50p 5000
17/05/2017 104.50p 104.50p 104.50p 104.50p 0
16/05/2017 104.50p 104.50p 104.50p 104.50p 0
15/05/2017 104.50p 104.50p 104.50p 104.50p 0
12/05/2017 104.50p 104.50p 104.50p 104.50p 0
11/05/2017 104.50p 104.50p 104.50p 104.50p 0
10/05/2017 104.50p 104.50p 104.50p 104.50p 0
09/05/2017 104.50p 104.50p 104.50p 104.50p 0
08/05/2017 104.75p 104.75p 104.50p 104.50p 0
05/05/2017 105.25p 105.25p 104.00p 104.75p 15000
04/05/2017 105.25p 105.25p 104.00p 105.25p 15000
03/05/2017 105.25p 105.25p 105.25p 105.25p 0
02/05/2017 105.25p 105.75p 105.25p 105.25p 10000
28/04/2017 105.25p 105.25p 105.25p 105.25p 0
27/04/2017 105.25p 105.25p 104.38p 105.25p 10000
26/04/2017 105.25p 105.25p 105.25p 105.25p 0
25/04/2017 105.25p 105.25p 105.25p 105.25p 0
24/04/2017 105.25p 105.25p 105.25p 105.25p 0
21/04/2017 105.25p 105.25p 105.25p 105.25p 0
20/04/2017 104.88p 105.25p 104.88p 105.25p 0
19/04/2017 104.88p 105.50p 104.88p 104.88p 1500
18/04/2017 104.88p 104.88p 104.88p 104.88p 0
13/04/2017 104.88p 104.88p 104.88p 104.88p 0
12/04/2017 104.88p 104.88p 103.95p 104.88p 15000
11/04/2017 104.88p 104.88p 103.91p 104.88p 9000
10/04/2017 104.88p 104.88p 104.88p 104.88p 0
07/04/2017 104.88p 104.88p 104.88p 104.88p 0
06/04/2017 104.88p 104.88p 104.88p 104.88p 0
05/04/2017 104.88p 104.88p 104.88p 104.88p 0
04/04/2017 104.88p 104.88p 104.88p 104.88p 0
03/04/2017 104.88p 104.88p 104.88p 104.88p 0
31/03/2017 104.88p 104.88p 104.05p 104.88p 40000
30/03/2017 104.88p 105.50p 104.88p 104.88p 14800
29/03/2017 104.88p 105.38p 104.88p 104.88p 0
28/03/2017 105.25p 106.08p 105.25p 105.38p 2500
27/03/2017 105.12p 106.15p 104.55p 105.25p 103000
24/03/2017 105.12p 105.12p 105.12p 105.12p 0
23/03/2017 105.12p 105.12p 105.12p 105.12p 0
22/03/2017 105.12p 105.12p 105.12p 105.12p 0
21/03/2017 105.12p 105.12p 104.00p 105.12p 28000
20/03/2017 105.12p 105.12p 105.12p 105.12p 0
17/03/2017 105.00p 106.15p 105.00p 105.12p 15000
16/03/2017 104.88p 104.88p 104.88p 104.88p 0
15/03/2017 104.75p 105.90p 104.75p 104.88p 4000
14/03/2017 104.75p 104.75p 104.75p 104.75p 0
13/03/2017 104.75p 104.75p 104.75p 104.75p 0
10/03/2017 104.75p 104.75p 104.75p 104.75p 0
09/03/2017 104.25p 105.25p 104.25p 104.75p 30000
08/03/2017 104.25p 104.25p 103.00p 104.25p 16000
07/03/2017 103.88p 104.75p 103.88p 104.00p 10000
06/03/2017 103.88p 103.88p 103.88p 103.88p 0
03/03/2017 103.88p 103.88p 103.88p 103.88p 0
02/03/2017 103.88p 103.88p 103.88p 103.88p 0
01/03/2017 103.50p 103.88p 103.50p 103.88p 0
28/02/2017 103.50p 103.50p 103.50p 103.50p 0
27/02/2017 103.50p 103.50p 102.60p 103.50p 10000
24/02/2017 102.00p 103.75p 102.00p 103.50p 135000
23/02/2017 101.50p 102.00p 101.50p 102.00p 10000
22/02/2017 101.25p 101.50p 101.25p 101.50p 0
21/02/2017 99.87p 101.25p 99.87p 101.25p 803000
20/02/2017 99.75p 99.75p 99.75p 99.75p 0
17/02/2017 99.75p 99.75p 99.75p 99.75p 0
16/02/2017 99.75p 99.75p 99.75p 99.75p 0
15/02/2017 99.75p 99.75p 99.75p 99.75p 0
14/02/2017 99.50p 99.75p 98.50p 99.75p 15000
13/02/2017 99.50p 99.50p 99.50p 99.50p 0
10/02/2017 99.50p 99.50p 99.50p 99.50p 0
09/02/2017 99.87p 99.50p 99.50p 99.50p 0
08/02/2017 99.50p 99.50p 99.50p 99.50p 0
07/02/2017 99.50p 99.50p 98.50p 99.50p 5000
06/02/2017 99.50p 99.50p 99.50p 99.50p 0
03/02/2017 99.50p 99.50p 99.50p 99.50p 0
02/02/2017 99.50p 99.50p 99.50p 99.50p 0
01/02/2017 99.50p 99.50p 99.50p 99.50p 0
31/01/2017 99.25p 100.13p 99.25p 99.50p 100000
30/01/2017 99.25p 99.87p 99.25p 99.25p 12200
27/01/2017 99.25p 99.25p 99.25p 99.25p 0
26/01/2017 99.25p 99.25p 99.25p 99.25p 0
25/01/2017 99.25p 99.25p 99.25p 99.25p 0
24/01/2017 99.12p 99.25p 98.15p 99.25p 25000
23/01/2017 99.12p 99.12p 97.95p 99.12p 11000
20/01/2017 99.12p 99.12p 99.12p 99.12p 0
19/01/2017 99.12p 99.12p 99.12p 99.12p 0
18/01/2017 99.12p 99.12p 97.95p 99.12p 7000
17/01/2017 99.12p 99.12p 99.12p 99.12p 0
16/01/2017 99.12p 99.87p 97.92p 99.12p 12000
13/01/2017 99.12p 99.12p 98.00p 99.12p 35000
12/01/2017 99.12p 99.12p 99.12p 99.12p 0
11/01/2017 99.12p 99.12p 97.90p 99.12p 50000
10/01/2017 99.12p 99.12p 99.12p 99.12p 0
09/01/2017 99.12p 99.89p 97.75p 99.12p 156990
06/01/2017 99.12p 99.12p 99.12p 99.12p 0
05/01/2017 99.12p 99.12p 97.85p 99.12p 15000
04/01/2017 98.62p 98.62p 98.62p 98.62p 0
03/01/2017 98.62p 99.40p 98.62p 98.62p 4000
30/12/2016 98.50p 98.62p 98.50p 98.62p 0
29/12/2016 98.50p 98.50p 98.50p 98.50p 0
28/12/2016 98.25p 99.25p 98.25p 98.50p 2400
23/12/2016 98.25p 99.25p 98.25p 98.25p 6000
22/12/2016 98.25p 99.00p 98.25p 98.25p 13500
21/12/2016 98.00p 98.25p 97.05p 98.25p 13000
20/12/2016 98.00p 98.00p 97.05p 98.00p 5000
19/12/2016 98.00p 98.00p 97.05p 98.00p 36244
16/12/2016 98.00p 98.00p 98.00p 98.00p 0
15/12/2016 98.00p 98.00p 98.00p 98.00p 0
14/12/2016 98.00p 98.00p 98.00p 98.00p 0
13/12/2016 98.00p 98.00p 98.00p 98.00p 0
12/12/2016 98.00p 98.00p 98.00p 98.00p 0
09/12/2016 98.00p 98.00p 98.00p 98.00p 0
08/12/2016 98.00p 98.00p 98.00p 98.00p 0
07/12/2016 98.00p 98.00p 98.00p 98.00p 0
06/12/2016 98.25p 98.25p 97.50p 98.00p 4500
05/12/2016 98.25p 98.25p 97.75p 98.25p 84500
02/12/2016 98.25p 98.25p 97.89p 98.25p 500
01/12/2016 98.25p 98.25p 98.25p 98.25p 0
30/11/2016 98.25p 98.25p 98.25p 98.25p 0
29/11/2016 98.25p 98.25p 98.25p 98.25p 0
28/11/2016 98.25p 98.25p 98.25p 98.25p 0
25/11/2016 98.50p 98.50p 96.00p 98.25p 15000
24/11/2016 98.50p 98.50p 97.00p 98.50p 65500
23/11/2016 98.50p 98.50p 98.50p 98.50p 0
22/11/2016 98.50p 98.50p 98.50p 98.50p 0
21/11/2016 98.50p 98.50p 98.50p 98.50p 0
18/11/2016 98.50p 98.50p 98.50p 98.50p 0
17/11/2016 98.50p 98.50p 98.00p 98.50p 15000
16/11/2016 98.50p 98.50p 98.50p 98.50p 0
15/11/2016 98.75p 98.75p 97.50p 98.50p 20000
14/11/2016 99.50p 99.50p 97.50p 98.75p 38000
11/11/2016 99.50p 99.50p 99.50p 99.50p 0
10/11/2016 99.50p 99.50p 99.50p 99.50p 0
09/11/2016 99.50p 99.75p 99.50p 99.50p 0
08/11/2016 99.75p 99.75p 99.75p 99.75p 0
07/11/2016 99.75p 99.75p 99.75p 99.75p 0
04/11/2016 99.75p 99.75p 99.75p 99.75p 0
03/11/2016 99.75p 99.75p 99.75p 99.75p 0
02/11/2016 100.00p 100.00p 99.00p 99.75p 5000
01/11/2016 100.00p 100.00p 100.00p 100.00p 0
31/10/2016 100.00p 100.00p 100.00p 100.00p 0
28/10/2016 100.00p 100.00p 99.00p 100.00p 10657
27/10/2016 100.00p 100.00p 99.90p 100.00p 1319
26/10/2016 100.75p 100.75p 100.00p 100.00p 0
25/10/2016 100.75p 100.75p 100.75p 100.75p 0
24/10/2016 100.75p 100.75p 100.75p 100.75p 0
21/10/2016 100.75p 100.75p 100.75p 100.75p 0
20/10/2016 100.75p 100.75p 100.75p 100.75p 0
19/10/2016 100.75p 100.75p 99.00p 100.75p 20000
18/10/2016 100.75p 100.75p 100.75p 100.75p 0
17/10/2016 100.75p 100.75p 99.50p 100.75p 7000
14/10/2016 100.75p 100.75p 100.75p 100.75p 0
13/10/2016 100.75p 100.75p 100.00p 100.75p 35000
12/10/2016 100.75p 100.75p 99.75p 100.75p 10000
11/10/2016 100.75p 100.75p 100.00p 100.75p 100000
10/10/2016 100.75p 100.75p 100.00p 100.75p 5000
07/10/2016 100.75p 100.75p 100.75p 100.75p 0
06/10/2016 100.25p 100.75p 100.25p 100.75p 0
05/10/2016 100.25p 100.25p 100.25p 100.25p 0
04/10/2016 100.25p 100.25p 100.25p 100.25p 0
03/10/2016 100.37p 100.37p 99.25p 100.25p 10000
30/09/2016 100.37p 100.37p 100.00p 100.37p 88500
29/09/2016 100.37p 100.37p 99.25p 100.37p 25000
28/09/2016 100.37p 100.37p 100.12p 100.37p 4400
27/09/2016 100.37p 100.37p 100.00p 100.37p 6800
26/09/2016 100.37p 100.50p 100.37p 100.37p 0
23/09/2016 100.50p 100.50p 100.50p 100.50p 0
22/09/2016 100.63p 100.63p 99.50p 100.50p 20000
21/09/2016 100.50p 100.63p 100.50p 100.63p 0
20/09/2016 100.50p 100.50p 100.50p 100.50p 0
19/09/2016 100.50p 100.50p 100.50p 100.50p 0
16/09/2016 100.50p 100.50p 100.50p 100.50p 0
15/09/2016 100.50p 100.50p 100.50p 100.50p 0
14/09/2016 100.50p 100.50p 100.50p 100.50p 0
13/09/2016 100.50p 100.50p 100.50p 100.50p 0
12/09/2016 100.87p 100.87p 99.00p 100.50p 260000
09/09/2016 100.87p 100.87p 100.00p 100.87p 3000
08/09/2016 100.87p 100.87p 100.00p 100.87p 20000
07/09/2016 100.87p 100.87p 100.87p 100.87p 0
06/09/2016 100.87p 100.87p 100.87p 100.87p 0
05/09/2016 100.87p 100.87p 100.87p 100.87p 0
02/09/2016 100.75p 100.87p 100.20p 100.87p 100000
01/09/2016 100.63p 100.75p 100.30p 100.75p 35000
31/08/2016 100.63p 100.63p 100.37p 100.63p 0
30/08/2016 100.37p 100.37p 100.15p 100.37p 5000
26/08/2016 100.37p 100.37p 100.37p 100.37p 0
25/08/2016 100.37p 100.37p 100.15p 100.37p 20515
24/08/2016 100.50p 100.50p 100.00p 100.37p 5000
23/08/2016 100.50p 100.50p 99.50p 100.50p 22500
22/08/2016 100.50p 100.50p 100.50p 100.50p 0
19/08/2016 100.63p 100.63p 99.50p 100.50p 35297

*Close Price adjusted for both dividends and splits