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:
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Buy Standard Chartered (STAN) by Harvey Jones in The Motley Fool
- Buy Ashtead Group (AHT) by Edward Sheldon in The Motley Fool
- Buy On The Beach Group (OTB) by Paul Summers in The Motley Fool
- Hold GSK (GSK) by Stifel
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Hold Wise Class A (WISE) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Hold St James's Place (STJ) by Deutsche Bank
- Hold Rathbones Group (RAT) by Deutsche Bank
- Hold Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Quilter (QLT) by Deutsche Bank
- Hold Ninety One (N91) by Deutsche Bank
- Add BP (BP.) by Simon Watkins in The Motley Fool
GLI Finance Limited (GLIF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/07/2020 | 2.55p | 2.55p | 2.43p | 2.55p | 5000 |
| 22/07/2020 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 21/07/2020 | 2.55p | 2.55p | 2.55p | 2.55p | 0 |
| 20/07/2020 | 2.55p | 2.55p | 2.51p | 2.55p | 20644 |
| 17/07/2020 | 2.55p | 2.55p | 2.51p | 2.55p | 12172 |
| 16/07/2020 | 2.55p | 2.70p | 2.55p | 2.55p | 134150 |
| 15/07/2020 | 2.75p | 2.75p | 2.55p | 2.55p | 107577 |
| 14/07/2020 | 2.75p | 2.75p | 2.71p | 2.75p | 13000 |
| 13/07/2020 | 2.75p | 2.75p | 2.72p | 2.75p | 2564 |
| 10/07/2020 | 2.75p | 2.75p | 2.71p | 2.75p | 57500 |
| 09/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 08/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 07/07/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 06/07/2020 | 2.75p | 2.75p | 2.71p | 2.75p | 20000 |
| 03/07/2020 | 2.75p | 2.75p | 2.72p | 2.75p | 13819 |
| 02/07/2020 | 2.75p | 2.75p | 2.72p | 2.75p | 8159 |
| 01/07/2020 | 2.75p | 2.75p | 2.72p | 2.75p | 1726 |
| 30/06/2020 | 2.75p | 2.75p | 2.72p | 2.75p | 25138 |
| 29/06/2020 | 2.75p | 2.77p | 2.70p | 2.75p | 435651 |
| 26/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 25/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 24/06/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 23/06/2020 | 2.75p | 2.80p | 2.70p | 2.75p | 288189 |
| 22/06/2020 | 2.85p | 2.85p | 2.70p | 2.75p | 70000 |
| 19/06/2020 | 2.85p | 2.85p | 2.71p | 2.85p | 10450 |
| 18/06/2020 | 2.85p | 2.85p | 2.85p | 2.85p | 2121254 |
| 17/06/2020 | 2.85p | 2.88p | 2.75p | 2.85p | 35672 |
| 16/06/2020 | 2.90p | 2.95p | 2.85p | 2.85p | 0 |
| 15/06/2020 | 2.95p | 2.95p | 2.90p | 2.90p | 0 |
| 12/06/2020 | 2.95p | 3.00p | 2.75p | 2.95p | 302775 |
| 11/06/2020 | 2.95p | 2.95p | 2.75p | 2.95p | 60000 |
| 10/06/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 09/06/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 08/06/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 05/06/2020 | 2.95p | 2.95p | 2.75p | 2.95p | 40550 |
| 04/06/2020 | 2.95p | 2.95p | 2.75p | 2.95p | 5436 |
| 03/06/2020 | 2.95p | 3.00p | 2.75p | 2.95p | 282959 |
| 02/06/2020 | 2.95p | 2.95p | 2.75p | 2.95p | 32293 |
| 29/05/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 28/05/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 27/05/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 26/05/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 30000 |
| 25/05/2020 | 2.95p | 2.95p | 2.70p | 2.95p | 43269 |
| 22/05/2020 | 2.95p | 2.95p | 2.70p | 2.95p | 43269 |
| 21/05/2020 | 2.95p | 2.95p | 2.90p | 2.95p | 30000 |
| 20/05/2020 | 2.95p | 2.95p | 2.70p | 2.95p | 675607 |
| 19/05/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 18/05/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 15/05/2020 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 14/05/2020 | 3.15p | 3.15p | 2.95p | 2.95p | 30000 |
| 13/05/2020 | 3.25p | 3.25p | 3.00p | 3.15p | 20751 |
| 12/05/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 11/05/2020 | 3.20p | 3.20p | 3.00p | 3.20p | 13223 |
| 08/05/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 07/05/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 06/05/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 05/05/2020 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 04/05/2020 | 3.20p | 3.20p | 3.00p | 3.20p | 2000 |
| 01/05/2020 | 3.20p | 3.20p | 3.00p | 3.20p | 34000 |
| 30/04/2020 | 3.20p | 3.20p | 3.00p | 3.20p | 227810 |
| 29/04/2020 | 3.20p | 3.20p | 3.00p | 3.20p | 16000 |
| 28/04/2020 | 3.20p | 3.20p | 3.00p | 3.20p | 18000 |
| 27/04/2020 | 3.25p | 3.25p | 3.20p | 3.20p | 0 |
| 24/04/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 197917 |
| 23/04/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/04/2020 | 3.25p | 3.25p | 3.01p | 3.25p | 30000 |
| 21/04/2020 | 3.25p | 3.25p | 3.00p | 3.25p | 10003 |
| 20/04/2020 | 3.50p | 3.50p | 3.20p | 3.35p | 112677 |
| 17/04/2020 | 3.50p | 3.50p | 3.30p | 3.50p | 10000 |
| 16/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 14/04/2020 | 3.50p | 3.50p | 3.30p | 3.50p | 24105 |
| 13/04/2020 | 3.50p | 3.50p | 3.30p | 3.50p | 5339 |
| 10/04/2020 | 3.50p | 3.50p | 3.30p | 3.50p | 5339 |
| 09/04/2020 | 3.50p | 3.50p | 3.30p | 3.50p | 5339 |
| 08/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 07/04/2020 | 3.50p | 3.50p | 3.20p | 3.50p | 107500 |
| 06/04/2020 | 3.40p | 3.45p | 3.40p | 3.45p | 0 |
| 03/04/2020 | 3.45p | 3.45p | 3.17p | 3.40p | 163831 |
| 02/04/2020 | 3.45p | 3.45p | 3.30p | 3.45p | 2731 |
| 01/04/2020 | 3.45p | 3.45p | 3.30p | 3.45p | 1050 |
| 31/03/2020 | 3.45p | 3.45p | 3.30p | 3.45p | 65941 |
| 30/03/2020 | 3.45p | 3.45p | 3.30p | 3.45p | 15000 |
| 27/03/2020 | 3.50p | 3.50p | 3.30p | 3.45p | 34923 |
| 26/03/2020 | 3.50p | 3.50p | 3.38p | 3.50p | 30000 |
| 25/03/2020 | 3.45p | 3.50p | 3.25p | 3.50p | 158080 |
| 24/03/2020 | 3.65p | 3.65p | 3.45p | 3.45p | 211282 |
| 23/03/2020 | 3.85p | 3.85p | 3.50p | 3.65p | 37761 |
| 20/03/2020 | 4.27p | 4.27p | 3.50p | 3.90p | 326417 |
| 19/03/2020 | 4.27p | 4.27p | 4.27p | 4.27p | 0 |
| 18/03/2020 | 4.27p | 4.27p | 4.24p | 4.27p | 5000 |
| 17/03/2020 | 4.27p | 4.27p | 4.14p | 4.27p | 38235 |
| 16/03/2020 | 4.57p | 4.57p | 4.00p | 4.27p | 211491 |
| 13/03/2020 | 4.57p | 4.57p | 4.34p | 4.57p | 5141 |
| 12/03/2020 | 4.57p | 4.57p | 4.34p | 4.57p | 42112 |
| 11/03/2020 | 4.57p | 4.57p | 4.34p | 4.57p | 20000 |
| 10/03/2020 | 4.57p | 4.57p | 4.57p | 4.57p | 0 |
| 09/03/2020 | 4.57p | 4.57p | 4.20p | 4.57p | 70836 |
| 06/03/2020 | 4.57p | 4.57p | 4.57p | 4.57p | 0 |
| 05/03/2020 | 4.57p | 4.57p | 4.57p | 4.57p | 0 |
| 04/03/2020 | 4.57p | 4.57p | 4.34p | 4.57p | 25000 |
| 03/03/2020 | 4.57p | 4.57p | 4.57p | 4.57p | 0 |
| 02/03/2020 | 4.57p | 4.57p | 4.34p | 4.57p | 39988 |
| 28/02/2020 | 4.57p | 4.57p | 4.57p | 4.57p | 0 |
| 27/02/2020 | 4.57p | 4.57p | 4.57p | 4.57p | 0 |
| 26/02/2020 | 4.57p | 4.57p | 4.21p | 4.57p | 108000 |
| 25/02/2020 | 4.70p | 4.70p | 4.34p | 4.57p | 60367 |
| 24/02/2020 | 4.70p | 4.70p | 4.50p | 4.70p | 10329 |
| 21/02/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 20/02/2020 | 4.85p | 4.85p | 4.60p | 4.70p | 14463 |
| 19/02/2020 | 4.85p | 4.85p | 4.70p | 4.85p | 215941 |
| 18/02/2020 | 4.85p | 4.85p | 4.70p | 4.85p | 7050 |
| 17/02/2020 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 14/02/2020 | 4.85p | 4.85p | 4.70p | 4.85p | 12585 |
| 13/02/2020 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 12/02/2020 | 4.85p | 4.85p | 4.70p | 4.85p | 800 |
| 11/02/2020 | 4.85p | 4.85p | 4.70p | 4.85p | 10000 |
| 10/02/2020 | 4.85p | 4.85p | 4.70p | 4.85p | 3000 |
| 07/02/2020 | 4.85p | 4.85p | 4.70p | 4.85p | 11078 |
| 06/02/2020 | 4.85p | 4.85p | 4.70p | 4.85p | 4565 |
| 05/02/2020 | 4.85p | 4.91p | 4.70p | 4.85p | 87813 |
| 04/02/2020 | 4.35p | 4.85p | 4.35p | 4.85p | 244148 |
| 03/02/2020 | 5.35p | 5.45p | 5.30p | 5.45p | 22500 |
| 31/01/2020 | 5.35p | 5.35p | 5.30p | 5.35p | 10257 |
| 30/01/2020 | 5.30p | 5.35p | 5.20p | 5.35p | 151814 |
| 29/01/2020 | 5.30p | 5.32p | 5.20p | 5.30p | 18680 |
| 28/01/2020 | 5.30p | 5.30p | 5.20p | 5.30p | 2100 |
| 27/01/2020 | 5.40p | 5.40p | 5.20p | 5.30p | 44883 |
| 24/01/2020 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 23/01/2020 | 5.40p | 5.52p | 5.40p | 5.40p | 97889 |
| 22/01/2020 | 4.75p | 5.44p | 4.75p | 5.40p | 194604 |
| 21/01/2020 | 4.65p | 4.75p | 4.61p | 4.75p | 4000 |
| 20/01/2020 | 4.75p | 4.75p | 4.61p | 4.65p | 4941 |
| 17/01/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 16/01/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 15/01/2020 | 4.75p | 4.75p | 4.70p | 4.75p | 7126 |
| 14/01/2020 | 4.80p | 4.88p | 4.75p | 4.75p | 34500 |
| 13/01/2020 | 4.80p | 4.94p | 4.80p | 4.80p | 33076 |
| 10/01/2020 | 4.60p | 4.95p | 4.60p | 4.80p | 119665 |
| 09/01/2020 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 08/01/2020 | 4.60p | 4.64p | 4.60p | 4.60p | 2000 |
| 07/01/2020 | 4.60p | 4.70p | 4.60p | 4.60p | 84902 |
| 06/01/2020 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 03/01/2020 | 4.60p | 4.70p | 4.60p | 4.60p | 53694 |
| 02/01/2020 | 4.60p | 4.70p | 4.60p | 4.60p | 129417 |
| 01/01/2020 | 4.60p | 4.70p | 4.60p | 4.60p | 68973 |
| 31/12/2019 | 4.60p | 4.70p | 4.60p | 4.60p | 68973 |
| 30/12/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 23526 |
| 27/12/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 26/12/2019 | 4.60p | 4.70p | 4.60p | 4.60p | 7000 |
| 25/12/2019 | 4.60p | 4.70p | 4.60p | 4.60p | 7000 |
| 24/12/2019 | 4.60p | 4.70p | 4.60p | 4.60p | 7000 |
| 23/12/2019 | 4.60p | 4.70p | 4.60p | 4.60p | 6000 |
| 20/12/2019 | 4.60p | 4.62p | 4.57p | 4.60p | 54818 |
| 19/12/2019 | 4.45p | 4.90p | 4.45p | 4.60p | 158591 |
| 18/12/2019 | 4.45p | 4.47p | 4.33p | 4.47p | 5624 |
| 17/12/2019 | 4.45p | 4.45p | 4.27p | 4.45p | 32902 |
| 16/12/2019 | 4.45p | 4.45p | 4.34p | 4.34p | 175000 |
| 13/12/2019 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 12/12/2019 | 4.40p | 4.45p | 4.29p | 4.45p | 204690 |
| 11/12/2019 | 4.40p | 4.40p | 4.27p | 4.40p | 119580 |
| 10/12/2019 | 4.40p | 4.40p | 4.27p | 4.40p | 19367 |
| 09/12/2019 | 4.45p | 4.45p | 4.27p | 4.40p | 10000 |
| 06/12/2019 | 4.45p | 4.70p | 4.45p | 4.45p | 182442 |
| 05/12/2019 | 4.45p | 4.51p | 4.27p | 4.45p | 34183 |
| 04/12/2019 | 4.45p | 4.45p | 4.27p | 4.45p | 4760 |
| 03/12/2019 | 4.70p | 4.70p | 4.43p | 4.45p | 65000 |
| 02/12/2019 | 4.75p | 4.75p | 4.50p | 4.70p | 48446 |
| 29/11/2019 | 4.90p | 4.90p | 4.55p | 4.75p | 16739 |
| 28/11/2019 | 4.85p | 4.90p | 4.85p | 4.90p | 0 |
| 27/11/2019 | 4.85p | 4.85p | 4.72p | 4.85p | 24401 |
| 26/11/2019 | 4.75p | 4.85p | 4.75p | 4.85p | 408552 |
| 25/11/2019 | 4.90p | 4.90p | 4.85p | 4.85p | 36358 |
| 22/11/2019 | 4.85p | 4.95p | 4.85p | 4.90p | 7709 |
| 21/11/2019 | 4.85p | 5.00p | 4.85p | 4.85p | 300 |
| 20/11/2019 | 4.50p | 4.85p | 4.50p | 4.85p | 0 |
| 19/11/2019 | 4.85p | 5.00p | 4.85p | 4.85p | 152000 |
| 18/11/2019 | 5.15p | 5.15p | 4.60p | 4.85p | 5438 |
| 15/11/2019 | 5.00p | 5.50p | 4.96p | 5.15p | 493770 |
| 14/11/2019 | 3.40p | 5.28p | 3.40p | 5.00p | 294102 |
| 13/11/2019 | 3.15p | 3.90p | 3.15p | 3.40p | 158002 |
| 12/11/2019 | 3.15p | 3.50p | 3.11p | 3.15p | 211501 |
| 11/11/2019 | 2.70p | 3.50p | 2.70p | 3.15p | 299235 |
| 08/11/2019 | 2.50p | 3.00p | 2.50p | 2.70p | 186200 |
| 07/11/2019 | 2.40p | 3.00p | 2.40p | 2.50p | 335000 |
| 06/11/2019 | 2.25p | 2.73p | 2.25p | 2.40p | 140000 |
| 05/11/2019 | 2.25p | 2.25p | 2.14p | 2.25p | 45000 |
| 04/11/2019 | 2.25p | 2.39p | 2.25p | 2.25p | 20964 |
| 01/11/2019 | 2.25p | 2.25p | 2.14p | 2.25p | 450000 |
| 31/10/2019 | 2.35p | 2.35p | 2.13p | 2.25p | 117667 |
| 30/10/2019 | 2.35p | 2.39p | 2.35p | 2.35p | 320848 |
| 29/10/2019 | 2.35p | 2.35p | 2.23p | 2.35p | 10000 |
| 28/10/2019 | 2.35p | 2.35p | 2.23p | 2.35p | 29854 |
| 25/10/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 24/10/2019 | 2.35p | 2.35p | 2.23p | 2.35p | 12359 |
| 23/10/2019 | 2.35p | 2.39p | 2.35p | 2.35p | 60000 |
| 22/10/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 21/10/2019 | 2.35p | 2.39p | 2.33p | 2.35p | 18089 |
| 18/10/2019 | 2.30p | 2.35p | 2.30p | 2.35p | 0 |
| 17/10/2019 | 2.25p | 2.45p | 2.10p | 2.30p | 118000 |
*Close Price adjusted for both dividends and splits