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
18/08/2016 100.37p 100.63p 100.37p 100.63p 2200
17/08/2016 100.37p 100.37p 100.15p 100.37p 20000
16/08/2016 100.25p 100.37p 100.15p 100.37p 13589
15/08/2016 100.13p 100.25p 99.89p 100.25p 80000
12/08/2016 100.13p 100.13p 99.89p 100.13p 49000
11/08/2016 100.13p 100.13p 99.50p 100.13p 75020
10/08/2016 100.13p 100.13p 99.50p 100.13p 96200
09/08/2016 99.62p 100.13p 99.62p 100.13p 17000
08/08/2016 99.25p 99.25p 98.85p 99.25p 68000
05/08/2016 99.12p 99.12p 98.33p 99.12p 50000
04/08/2016 99.12p 99.12p 98.26p 99.12p 68500
03/08/2016 99.12p 99.12p 99.12p 99.12p 0
02/08/2016 99.12p 99.12p 99.12p 99.12p 0
01/08/2016 99.12p 99.12p 99.12p 99.12p 0
29/07/2016 99.12p 99.12p 99.12p 99.12p 0
28/07/2016 99.12p 99.12p 99.12p 99.12p 0
27/07/2016 99.12p 99.12p 99.12p 99.12p 0
26/07/2016 99.12p 99.12p 98.88p 99.12p 85000
25/07/2016 99.12p 99.12p 99.12p 99.12p 0
22/07/2016 99.12p 99.12p 98.95p 99.12p 3000
21/07/2016 99.00p 99.12p 98.95p 99.12p 3000
20/07/2016 99.00p 99.00p 98.32p 99.00p 40000
19/07/2016 98.75p 98.75p 98.26p 98.75p 40108
18/07/2016 98.12p 98.50p 97.55p 98.50p 25000
15/07/2016 98.12p 98.12p 97.28p 98.12p 15000
14/07/2016 98.12p 98.12p 98.12p 98.12p 0
13/07/2016 97.87p 98.12p 97.87p 98.12p 0
12/07/2016 97.87p 97.87p 97.00p 97.87p 50000
11/07/2016 97.87p 97.87p 97.87p 97.87p 0
08/07/2016 98.37p 98.50p 97.87p 97.87p 0
07/07/2016 98.50p 98.50p 97.50p 98.50p 20000
06/07/2016 98.75p 98.75p 98.00p 98.50p 5000
05/07/2016 99.00p 99.00p 98.00p 98.75p 11500
04/07/2016 99.00p 99.00p 99.00p 99.00p 0
01/07/2016 99.25p 99.25p 99.00p 99.00p 0
30/06/2016 99.25p 99.25p 98.00p 99.25p 10000
29/06/2016 99.25p 99.25p 99.25p 99.25p 0
28/06/2016 99.25p 99.25p 99.25p 99.25p 0
27/06/2016 99.25p 99.25p 98.50p 99.25p 30000
24/06/2016 99.25p 99.25p 99.00p 99.25p 300000
23/06/2016 99.25p 99.25p 98.52p 99.25p 10000
22/06/2016 99.25p 99.25p 99.25p 99.25p 0
21/06/2016 99.25p 99.25p 99.25p 99.25p 0
20/06/2016 99.25p 99.25p 99.25p 99.25p 0
17/06/2016 99.25p 99.25p 98.50p 99.25p 10000
16/06/2016 99.25p 99.25p 98.50p 99.25p 10000
15/06/2016 99.25p 99.25p 99.25p 99.25p 0
14/06/2016 99.25p 99.25p 98.52p 99.25p 5000
13/06/2016 99.75p 99.75p 98.50p 99.25p 37311
10/06/2016 99.75p 99.75p 99.75p 99.75p 0
09/06/2016 99.75p 99.75p 99.75p 99.75p 0
08/06/2016 99.75p 99.75p 99.75p 99.75p 0
07/06/2016 99.75p 99.75p 99.50p 99.75p 0
06/06/2016 99.50p 99.50p 99.50p 99.50p 0
03/06/2016 99.50p 99.50p 99.50p 99.50p 0
02/06/2016 99.50p 99.50p 99.01p 99.50p 30000
01/06/2016 99.50p 99.50p 98.00p 99.50p 137737
31/05/2016 99.50p 99.50p 99.50p 99.50p 0
27/05/2016 99.50p 99.50p 99.10p 99.50p 3971
26/05/2016 99.50p 99.50p 99.50p 99.50p 0
25/05/2016 99.50p 99.50p 99.50p 99.50p 0
24/05/2016 99.50p 99.50p 99.00p 99.50p 15000
23/05/2016 100.00p 100.00p 98.00p 99.50p 60000
20/05/2016 99.87p 100.00p 99.87p 100.00p 0
19/05/2016 99.87p 100.00p 99.87p 99.87p 15000
18/05/2016 100.50p 100.50p 99.87p 99.87p 10000
17/05/2016 100.50p 100.50p 100.50p 100.50p 0
16/05/2016 100.50p 100.50p 100.50p 100.50p 0
13/05/2016 100.50p 100.50p 100.50p 100.50p 0
12/05/2016 100.50p 100.50p 100.50p 100.50p 0
11/05/2016 100.50p 100.50p 100.50p 100.50p 0
10/05/2016 100.50p 100.50p 100.50p 100.50p 0
09/05/2016 100.50p 101.00p 100.50p 100.50p 0
06/05/2016 100.50p 100.50p 100.50p 100.50p 0
05/05/2016 100.50p 100.50p 100.50p 100.50p 0
04/05/2016 100.50p 100.50p 100.50p 100.50p 0
03/05/2016 100.50p 100.50p 100.50p 100.50p 0
29/04/2016 100.50p 100.50p 100.50p 100.50p 0
28/04/2016 100.50p 100.50p 100.50p 100.50p 0
27/04/2016 100.50p 100.50p 100.50p 100.50p 0
26/04/2016 100.50p 100.50p 100.00p 100.50p 6000
25/04/2016 100.50p 100.50p 100.50p 100.50p 0
22/04/2016 100.50p 100.50p 100.50p 100.50p 0
21/04/2016 100.50p 100.50p 100.00p 100.50p 5000
20/04/2016 100.50p 100.50p 100.50p 100.50p 0
19/04/2016 100.50p 100.50p 100.00p 100.50p 5000
18/04/2016 100.50p 100.50p 100.50p 100.50p 0
15/04/2016 100.50p 100.50p 100.50p 100.50p 0
14/04/2016 100.50p 100.50p 100.50p 100.50p 0
13/04/2016 100.50p 100.50p 100.50p 100.50p 0
12/04/2016 100.50p 100.50p 100.00p 100.50p 29960
11/04/2016 100.50p 100.50p 100.00p 100.50p 42500
08/04/2016 100.50p 100.50p 100.50p 100.50p 0
07/04/2016 100.50p 100.50p 100.50p 100.50p 0
06/04/2016 100.50p 100.75p 100.50p 100.50p 0
05/04/2016 100.75p 100.75p 100.75p 100.75p 0
04/04/2016 100.75p 100.75p 100.50p 100.75p 786
01/04/2016 100.75p 100.75p 100.75p 100.75p 0
31/03/2016 100.75p 100.75p 100.75p 100.75p 0
30/03/2016 100.75p 100.75p 100.75p 100.75p 0
29/03/2016 100.75p 100.75p 100.75p 100.75p 23500
24/03/2016 100.75p 100.75p 100.75p 100.75p 0
23/03/2016 100.75p 100.75p 100.50p 100.75p 640
22/03/2016 100.75p 100.75p 100.75p 100.75p 0
21/03/2016 100.75p 100.75p 100.75p 100.75p 0
18/03/2016 100.75p 100.75p 100.75p 100.75p 0
17/03/2016 100.75p 100.75p 100.75p 100.75p 0
16/03/2016 100.75p 100.75p 100.50p 100.75p 18000
15/03/2016 100.75p 100.75p 100.50p 100.75p 0
14/03/2016 100.75p 100.75p 100.75p 100.75p 0
11/03/2016 100.75p 100.75p 100.00p 100.75p 0
10/03/2016 100.75p 100.75p 100.00p 100.00p 5000
09/03/2016 100.75p 100.75p 100.75p 100.75p 0
08/03/2016 100.75p 100.75p 100.75p 100.75p 0
07/03/2016 100.75p 100.75p 100.50p 100.75p 5000
04/03/2016 100.75p 100.75p 100.50p 100.75p 5000
03/03/2016 100.75p 100.75p 100.75p 100.75p 0
02/03/2016 100.75p 100.75p 100.75p 100.75p 0
01/03/2016 100.75p 100.75p 100.75p 100.75p 0
29/02/2016 100.75p 100.75p 100.75p 100.75p 0
26/02/2016 100.75p 100.75p 100.75p 100.75p 0
25/02/2016 100.75p 100.75p 100.75p 100.75p 0
24/02/2016 100.75p 100.75p 100.75p 100.75p 0
23/02/2016 100.75p 100.75p 100.75p 100.75p 0
22/02/2016 100.75p 100.75p 100.75p 100.75p 0
19/02/2016 100.75p 100.75p 100.75p 100.75p 0
18/02/2016 100.75p 100.75p 100.75p 100.75p 0
17/02/2016 100.75p 100.75p 100.50p 100.75p 3500
16/02/2016 100.75p 100.75p 100.75p 100.75p 0
15/02/2016 100.75p 100.75p 100.75p 100.75p 0
12/02/2016 100.75p 100.75p 100.75p 100.75p 0
11/02/2016 100.75p 100.75p 100.75p 100.75p 0
10/02/2016 100.75p 100.75p 100.75p 100.75p 0
09/02/2016 100.75p 100.75p 100.75p 100.75p 0
08/02/2016 100.75p 100.75p 100.75p 100.75p 10000
05/02/2016 100.75p 100.75p 100.50p 100.75p 50000
04/02/2016 101.00p 101.00p 100.75p 100.75p 0
03/02/2016 101.25p 101.25p 99.50p 101.00p 69116
02/02/2016 101.25p 101.25p 101.25p 101.25p 0
01/02/2016 101.25p 101.25p 101.25p 101.25p 0
29/01/2016 101.25p 101.25p 100.50p 101.25p 19000
28/01/2016 101.25p 101.25p 100.50p 101.25p 10000
27/01/2016 101.25p 101.25p 100.50p 101.25p 25049
26/01/2016 101.25p 101.25p 100.50p 101.25p 25049
25/01/2016 101.25p 101.25p 101.25p 101.25p 0
22/01/2016 101.25p 101.25p 100.00p 101.25p 56000
21/01/2016 101.25p 101.25p 100.00p 101.25p 104951
20/01/2016 101.25p 101.25p 101.25p 101.25p 0
19/01/2016 101.25p 101.25p 101.25p 101.25p 0
18/01/2016 101.25p 101.25p 101.25p 101.25p 0
15/01/2016 101.25p 101.25p 101.25p 101.25p 0
14/01/2016 101.25p 101.25p 101.25p 101.25p 17500
13/01/2016 101.25p 101.25p 101.25p 101.25p 0
12/01/2016 101.25p 101.25p 101.25p 101.25p 0
11/01/2016 101.25p 101.25p 101.25p 101.25p 0
08/01/2016 101.25p 101.25p 101.25p 101.25p 0
07/01/2016 101.25p 101.25p 101.25p 101.25p 0
06/01/2016 101.25p 101.25p 100.00p 101.25p 49216
05/01/2016 101.25p 101.25p 101.25p 101.25p 0
04/01/2016 101.25p 101.25p 101.25p 101.25p 0
31/12/2015 101.25p 101.25p 101.25p 101.25p 0
30/12/2015 101.25p 101.25p 101.25p 101.25p 0
29/12/2015 101.25p 101.25p 100.74p 101.25p 2000
24/12/2015 101.25p 101.25p 100.74p 101.25p 533
23/12/2015 101.25p 101.25p 100.74p 101.25p 39852
22/12/2015 101.25p 101.25p 100.50p 101.25p 26897
21/12/2015 101.25p 101.25p 100.50p 101.25p 6097
18/12/2015 101.25p 101.25p 101.25p 101.25p 0
17/12/2015 101.25p 101.25p 100.50p 101.25p 10000
16/12/2015 101.25p 101.25p 101.25p 101.25p 0
15/12/2015 101.25p 101.25p 100.80p 101.25p 117850
14/12/2015 101.25p 101.25p 100.50p 101.25p 5000
11/12/2015 101.25p 101.25p 100.80p 101.25p 52000
10/12/2015 101.63p 101.63p 100.00p 101.25p 107139
09/12/2015 101.63p 101.63p 101.63p 101.63p 0
08/12/2015 101.63p 101.63p 101.63p 101.63p 0
07/12/2015 101.63p 101.63p 101.63p 101.63p 0
04/12/2015 101.63p 101.63p 101.00p 101.63p 6172
03/12/2015 101.63p 101.63p 101.63p 101.63p 0
02/12/2015 101.63p 101.63p 101.63p 101.63p 0
01/12/2015 101.63p 101.63p 100.50p 101.63p 100000
30/11/2015 101.63p 101.63p 101.63p 101.63p 0
27/11/2015 101.75p 101.75p 101.63p 101.63p 0
26/11/2015 101.63p 101.75p 100.75p 101.75p 30000
25/11/2015 101.63p 101.63p 101.25p 101.63p 92500
24/11/2015 101.63p 101.63p 101.63p 101.63p 0
23/11/2015 101.63p 101.63p 101.25p 101.63p 50000
20/11/2015 101.63p 101.63p 101.00p 101.63p 58600
19/11/2015 101.63p 101.63p 100.50p 101.63p 82041
18/11/2015 101.75p 101.75p 100.75p 101.63p 25000
17/11/2015 101.75p 101.75p 101.00p 101.75p 325000
16/11/2015 101.75p 101.75p 101.75p 101.75p 0
13/11/2015 101.75p 101.75p 101.00p 101.75p 25000
12/11/2015 101.75p 101.75p 101.75p 101.75p 0
11/11/2015 101.87p 101.87p 101.00p 101.75p 49230
10/11/2015 101.87p 101.87p 101.87p 101.87p 0
09/11/2015 101.87p 101.87p 101.49p 101.87p 9650
06/11/2015 101.87p 101.87p 101.50p 101.87p 17495
05/11/2015 101.87p 101.87p 101.00p 101.87p 140226
04/11/2015 101.87p 101.87p 101.87p 101.87p 0

*Close Price adjusted for both dividends and splits