Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy CloudCoco Group (CLCO) by Ben McPoland in The Motley Fool
- Underperform Unilever (ULVR) by Jefferies
- Avoid CloudCoco Group (CLCO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by JP Morgan
- Sector Perform Haleon (HLN) by RBC Capital
- Buy Loungers (LGRS) by Shore Capital
- Buy Ebiquity (EBQ) by Shore Capital
- Buy Castings (CGS) by Canaccord Genuity
- Speculative Buy Pantheon Resources (PANR) by Canaccord Genuity
- Buy RWS Holdings (RWS) by Shore Capital
- Buy Domino's Pizza Group (DOM) by Shore Capital
- Buy GSK (GSK) by Shore Capital
- Neutral HSBC Holdings (HSBA) by JP Morgan
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Add Diageo (DGE) by Edward Sheldon in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Buy Carr's Group (CARR) by Hot Stock Rockets in ShareProphets
- Buy British American Tobacco (BATS) by Christopher Ruane in The Motley Fool
GLI Finance Limited (GLIF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/02/2011 | 31.75p | 32.25p | 31.00p | 31.25p | 1657975 |
| 31/01/2011 | 31.75p | 32.25p | 30.50p | 31.75p | 60401 |
| 28/01/2011 | 31.75p | 31.75p | 31.00p | 31.75p | 763 |
| 27/01/2011 | 31.75p | 32.50p | 31.00p | 31.75p | 178462 |
| 26/01/2011 | 30.25p | 32.00p | 29.50p | 31.75p | 42500 |
| 25/01/2011 | 30.25p | 31.00p | 30.25p | 30.25p | 8825 |
| 24/01/2011 | 30.25p | 31.50p | 30.25p | 30.25p | 24450 |
| 21/01/2011 | 30.25p | 31.50p | 30.25p | 30.25p | 55087 |
| 20/01/2011 | 30.25p | 31.00p | 29.80p | 30.25p | 180982 |
| 19/01/2011 | 30.25p | 31.00p | 29.80p | 30.25p | 65881 |
| 18/01/2011 | 30.25p | 31.00p | 29.50p | 30.25p | 110000 |
| 17/01/2011 | 31.25p | 31.25p | 30.25p | 30.25p | 0 |
| 14/01/2011 | 31.25p | 31.25p | 30.25p | 30.25p | 60358 |
| 13/01/2011 | 31.00p | 31.00p | 30.25p | 30.25p | 20000 |
| 12/01/2011 | 31.00p | 31.50p | 30.25p | 30.25p | 63599 |
| 11/01/2011 | 29.50p | 31.00p | 29.50p | 30.25p | 1000452 |
| 10/01/2011 | 30.25p | 30.50p | 30.25p | 30.25p | 101000 |
| 07/01/2011 | 30.25p | 30.50p | 30.25p | 30.25p | 16500 |
| 06/01/2011 | 30.25p | 30.25p | 30.25p | 30.25p | 5000 |
| 05/01/2011 | 30.25p | 30.63p | 30.25p | 30.25p | 20000 |
| 04/01/2011 | 30.25p | 30.25p | 29.00p | 30.25p | 15000 |
| 31/12/2010 | 29.25p | 29.25p | 29.25p | 29.25p | 0 |
| 30/12/2010 | 29.75p | 29.75p | 29.25p | 29.25p | 10000 |
| 29/12/2010 | 30.25p | 30.25p | 29.00p | 29.75p | 14274 |
| 24/12/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
| 23/12/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
| 22/12/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
| 21/12/2010 | 30.25p | 31.00p | 29.50p | 30.25p | 30831 |
| 20/12/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
| 17/12/2010 | 30.25p | 30.25p | 29.50p | 30.25p | 55000 |
| 16/12/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
| 15/12/2010 | 30.25p | 30.25p | 29.50p | 30.25p | 4850 |
| 14/12/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
| 13/12/2010 | 30.25p | 30.25p | 29.75p | 30.25p | 251000 |
| 10/12/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
| 09/12/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
| 08/12/2010 | 30.25p | 30.25p | 29.50p | 30.25p | 43686 |
| 07/12/2010 | 30.25p | 30.25p | 29.50p | 30.25p | 60668 |
| 06/12/2010 | 30.25p | 30.25p | 29.75p | 30.25p | 525041 |
| 03/12/2010 | 30.25p | 30.25p | 29.50p | 30.25p | 80000 |
| 02/12/2010 | 30.25p | 30.25p | 30.00p | 30.25p | 242000 |
| 01/12/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 13225 |
| 30/11/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
| 29/11/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
| 26/11/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 10000 |
| 25/11/2010 | 30.25p | 30.25p | 29.50p | 30.25p | 10000 |
| 24/11/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
| 23/11/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
| 22/11/2010 | 30.25p | 30.50p | 30.25p | 30.25p | 20321 |
| 19/11/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
| 18/11/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
| 17/11/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
| 16/11/2010 | 30.25p | 31.00p | 30.25p | 30.25p | 6500 |
| 15/11/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 28653 |
| 12/11/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
| 11/11/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
| 10/11/2010 | 30.25p | 30.25p | 29.00p | 30.25p | 25000 |
| 09/11/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
| 08/11/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
| 05/11/2010 | 30.25p | 30.25p | 30.25p | 30.25p | 0 |
| 04/11/2010 | 30.25p | 31.00p | 29.50p | 30.25p | 35000 |
| 03/11/2010 | 30.25p | 30.75p | 30.25p | 30.25p | 36450 |
| 02/11/2010 | 30.25p | 30.75p | 30.25p | 30.25p | 6000 |
| 01/11/2010 | 30.25p | 31.00p | 29.50p | 30.25p | 26673 |
| 29/10/2010 | 30.25p | 30.25p | 29.50p | 30.25p | 709305 |
| 28/10/2010 | 28.25p | 30.50p | 28.25p | 30.25p | 39000 |
| 27/10/2010 | 28.25p | 28.50p | 27.50p | 28.25p | 38754 |
| 26/10/2010 | 28.25p | 29.50p | 28.00p | 28.25p | 96656 |
| 25/10/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 22/10/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 47350 |
| 21/10/2010 | 28.25p | 29.00p | 27.72p | 28.25p | 73057 |
| 20/10/2010 | 28.25p | 28.25p | 28.00p | 28.25p | 50000 |
| 19/10/2010 | 28.25p | 29.00p | 27.75p | 28.25p | 79000 |
| 18/10/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 15000 |
| 15/10/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 10000 |
| 14/10/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 13/10/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 39005 |
| 12/10/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 18413 |
| 11/10/2010 | 28.25p | 29.00p | 27.50p | 28.25p | 105001 |
| 08/10/2010 | 28.25p | 31.00p | 28.25p | 28.25p | 46088 |
| 07/10/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 20000 |
| 06/10/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 05/10/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 3000 |
| 04/10/2010 | 28.25p | 31.00p | 28.25p | 28.25p | 18000 |
| 01/10/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 5000 |
| 30/09/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 6500 |
| 29/09/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 7000 |
| 28/09/2010 | 28.25p | 28.25p | 28.00p | 28.25p | 100000 |
| 27/09/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 15000 |
| 24/09/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 275000 |
| 23/09/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 22/09/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 21/09/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 20/09/2010 | 28.25p | 29.00p | 27.72p | 28.25p | 14549 |
| 17/09/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 14000 |
| 16/09/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 20000 |
| 15/09/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 14/09/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 13/09/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 10/09/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 9000 |
| 09/09/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 08/09/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 7500 |
| 07/09/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 28055 |
| 06/09/2010 | 28.25p | 29.00p | 27.54p | 28.25p | 6645 |
| 03/09/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 10000 |
| 02/09/2010 | 28.25p | 28.25p | 27.75p | 28.25p | 32000 |
| 01/09/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 10000 |
| 31/08/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 27/08/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 20000 |
| 26/08/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 25/08/2010 | 28.25p | 29.00p | 27.50p | 28.25p | 73000 |
| 24/08/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 23/08/2010 | 28.25p | 29.00p | 27.54p | 28.25p | 30896 |
| 20/08/2010 | 28.25p | 28.25p | 27.54p | 28.25p | 314611 |
| 19/08/2010 | 28.25p | 28.56p | 27.50p | 28.25p | 67543 |
| 18/08/2010 | 28.25p | 28.56p | 27.75p | 28.25p | 205000 |
| 17/08/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 16/08/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 23 |
| 13/08/2010 | 28.25p | 29.00p | 27.50p | 28.25p | 112194 |
| 12/08/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 11/08/2010 | 28.25p | 29.00p | 27.50p | 28.25p | 86300 |
| 10/08/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 09/08/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 06/08/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 05/08/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 56165 |
| 04/08/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 03/08/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 02/08/2010 | 28.25p | 28.50p | 27.75p | 28.25p | 50000 |
| 30/07/2010 | 28.25p | 28.25p | 27.50p | 28.25p | 800000 |
| 29/07/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 28/07/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 27/07/2010 | 28.25p | 29.00p | 28.00p | 28.25p | 316666 |
| 26/07/2010 | 28.25p | 29.00p | 27.59p | 28.25p | 50000 |
| 23/07/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 22/07/2010 | 28.25p | 28.91p | 28.00p | 28.25p | 35960 |
| 21/07/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 20/07/2010 | 28.25p | 28.75p | 28.00p | 28.25p | 65000 |
| 19/07/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 20620 |
| 16/07/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 15/07/2010 | 28.25p | 28.25p | 27.59p | 28.25p | 300 |
| 14/07/2010 | 28.25p | 28.50p | 28.25p | 28.25p | 25000 |
| 13/07/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 12/07/2010 | 28.25p | 28.50p | 28.25p | 28.25p | 13508 |
| 09/07/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 08/07/2010 | 28.25p | 28.50p | 27.52p | 28.25p | 17368 |
| 07/07/2010 | 28.25p | 28.25p | 27.50p | 28.25p | 17543 |
| 06/07/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 05/07/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 02/07/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 01/07/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 30/06/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 29/06/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 28/06/2010 | 28.25p | 28.50p | 28.25p | 28.25p | 1719 |
| 25/06/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 24/06/2010 | 28.25p | 28.50p | 28.25p | 28.25p | 17528 |
| 23/06/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 22/06/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 21/06/2010 | 28.25p | 28.87p | 27.00p | 28.25p | 20182 |
| 18/06/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 17/06/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 16/06/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 15/06/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 14/06/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 11/06/2010 | 28.25p | 28.87p | 28.25p | 28.25p | 5000 |
| 10/06/2010 | 28.25p | 28.87p | 28.25p | 28.25p | 2182 |
| 09/06/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 08/06/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 07/06/2010 | 28.25p | 28.87p | 28.25p | 28.25p | 3429 |
| 04/06/2010 | 28.25p | 28.87p | 27.50p | 28.25p | 16329 |
| 03/06/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 02/06/2010 | 28.25p | 28.87p | 27.50p | 28.25p | 14363 |
| 01/06/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 28/05/2010 | 28.25p | 28.87p | 28.25p | 28.25p | 1379 |
| 27/05/2010 | 28.25p | 28.25p | 27.75p | 28.25p | 9000 |
| 26/05/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 25/05/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 24/05/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 21/05/2010 | 28.25p | 28.25p | 27.50p | 28.25p | 3507 |
| 20/05/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 19/05/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 18/05/2010 | 28.25p | 28.50p | 27.52p | 28.25p | 13137 |
| 17/05/2010 | 28.25p | 28.99p | 27.52p | 28.25p | 27869 |
| 14/05/2010 | 28.25p | 28.50p | 28.25p | 28.25p | 15531 |
| 13/05/2010 | 28.25p | 28.50p | 28.25p | 28.25p | 30000 |
| 12/05/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 11/05/2010 | 28.25p | 28.99p | 27.75p | 28.25p | 180000 |
| 10/05/2010 | 28.25p | 28.25p | 28.00p | 28.25p | 3334 |
| 07/05/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 06/05/2010 | 28.25p | 28.99p | 27.52p | 28.25p | 22000 |
| 05/05/2010 | 28.25p | 28.50p | 27.75p | 28.25p | 132142 |
| 04/05/2010 | 28.25p | 28.25p | 27.52p | 28.25p | 1500 |
| 30/04/2010 | 28.25p | 28.25p | 28.25p | 28.25p | 0 |
| 29/04/2010 | 28.25p | 28.99p | 28.25p | 28.25p | 27595 |
| 28/04/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 11675 |
| 27/04/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 93736 |
| 26/04/2010 | 28.25p | 29.00p | 27.50p | 28.25p | 142785 |
| 23/04/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 27271 |
| 22/04/2010 | 28.25p | 28.87p | 28.25p | 28.25p | 51000 |
| 21/04/2010 | 28.25p | 28.50p | 28.25p | 28.25p | 10000 |
| 20/04/2010 | 28.25p | 29.00p | 28.25p | 28.25p | 69190 |
*Close Price adjusted for both dividends and splits