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 |
|---|---|---|---|---|---|
| 16/10/2019 | 2.25p | 2.36p | 2.25p | 2.25p | 50518 |
| 15/10/2019 | 2.25p | 2.36p | 2.25p | 2.25p | 5000 |
| 14/10/2019 | 2.25p | 2.36p | 2.10p | 2.25p | 156368 |
| 11/10/2019 | 2.35p | 2.41p | 2.35p | 2.35p | 50000 |
| 10/10/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 09/10/2019 | 2.35p | 2.45p | 2.35p | 2.35p | 27120 |
| 08/10/2019 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 07/10/2019 | 2.50p | 2.50p | 2.20p | 2.35p | 47500 |
| 04/10/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 03/10/2019 | 2.50p | 2.50p | 2.20p | 2.50p | 85369 |
| 02/10/2019 | 2.50p | 2.50p | 2.42p | 2.50p | 2000 |
| 01/10/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 30/09/2019 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 27/09/2019 | 2.50p | 2.52p | 2.36p | 2.50p | 29158 |
| 26/09/2019 | 2.50p | 2.50p | 2.25p | 2.50p | 57846 |
| 25/09/2019 | 2.55p | 2.55p | 2.36p | 2.50p | 37895 |
| 24/09/2019 | 2.55p | 2.55p | 2.36p | 2.55p | 15362 |
| 23/09/2019 | 2.55p | 2.55p | 2.39p | 2.50p | 88685 |
| 20/09/2019 | 2.55p | 2.68p | 2.55p | 2.55p | 411800 |
| 19/09/2019 | 2.65p | 2.65p | 2.41p | 2.55p | 15000 |
| 18/09/2019 | 2.65p | 2.70p | 2.30p | 2.65p | 216250 |
| 17/09/2019 | 3.35p | 3.41p | 3.25p | 3.35p | 212166 |
| 16/09/2019 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 13/09/2019 | 3.35p | 3.41p | 3.35p | 3.35p | 10000 |
| 12/09/2019 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 11/09/2019 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 10/09/2019 | 3.40p | 3.40p | 3.30p | 3.35p | 23418 |
| 09/09/2019 | 3.40p | 4.50p | 3.30p | 3.40p | 1592000 |
| 06/09/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 30442 |
| 05/09/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 04/09/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 4350 |
| 03/09/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 02/09/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 30/08/2019 | 3.40p | 3.44p | 3.40p | 3.40p | 38647 |
| 29/08/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 40851 |
| 28/08/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 5256 |
| 27/08/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 23/08/2019 | 3.40p | 3.43p | 3.30p | 3.40p | 33123 |
| 22/08/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 21/08/2019 | 3.40p | 3.44p | 3.40p | 3.40p | 13582 |
| 20/08/2019 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 19/08/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 32904 |
| 16/08/2019 | 3.40p | 3.40p | 3.30p | 3.40p | 73656 |
| 15/08/2019 | 3.85p | 3.85p | 3.40p | 3.40p | 95000 |
| 14/08/2019 | 4.00p | 4.00p | 3.70p | 3.85p | 100000 |
| 13/08/2019 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 12/08/2019 | 4.00p | 4.00p | 3.70p | 4.00p | 22184 |
| 09/08/2019 | 4.00p | 4.00p | 3.81p | 4.00p | 1000 |
| 08/08/2019 | 4.00p | 4.00p | 3.70p | 4.00p | 6000 |
| 07/08/2019 | 4.00p | 4.00p | 3.70p | 4.00p | 20365 |
| 06/08/2019 | 4.00p | 4.00p | 3.70p | 4.00p | 47885 |
| 05/08/2019 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 02/08/2019 | 4.00p | 4.00p | 3.79p | 3.95p | 20569 |
| 01/08/2019 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 31/07/2019 | 3.95p | 3.95p | 3.70p | 3.95p | 62804 |
| 30/07/2019 | 4.00p | 4.00p | 3.81p | 3.95p | 46188 |
| 29/07/2019 | 4.00p | 4.00p | 3.85p | 4.00p | 89569 |
| 26/07/2019 | 4.50p | 4.50p | 3.85p | 4.15p | 133277 |
| 25/07/2019 | 4.50p | 4.50p | 4.00p | 4.50p | 20900 |
| 24/07/2019 | 4.50p | 4.50p | 4.00p | 4.50p | 50000 |
| 23/07/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/07/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/07/2019 | 4.50p | 4.50p | 4.00p | 4.50p | 17023 |
| 18/07/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/07/2019 | 4.50p | 4.50p | 4.10p | 4.50p | 1992 |
| 16/07/2019 | 4.55p | 4.55p | 4.00p | 4.50p | 116950 |
| 15/07/2019 | 4.55p | 4.55p | 4.10p | 4.55p | 26750 |
| 12/07/2019 | 4.55p | 4.55p | 4.10p | 4.55p | 7396 |
| 11/07/2019 | 4.55p | 4.55p | 4.10p | 4.55p | 7698 |
| 10/07/2019 | 4.55p | 4.55p | 4.10p | 4.55p | 10000 |
| 09/07/2019 | 4.55p | 4.55p | 4.16p | 4.55p | 1555 |
| 08/07/2019 | 4.55p | 4.60p | 4.55p | 4.55p | 118832 |
| 05/07/2019 | 4.55p | 4.55p | 4.16p | 4.55p | 38000 |
| 04/07/2019 | 4.55p | 4.55p | 4.16p | 4.55p | 15314 |
| 03/07/2019 | 4.55p | 4.55p | 4.21p | 4.55p | 12941 |
| 02/07/2019 | 4.50p | 4.55p | 4.50p | 4.55p | 18738 |
| 01/07/2019 | 4.55p | 4.55p | 4.55p | 4.55p | 36843 |
| 28/06/2019 | 4.55p | 5.00p | 4.55p | 4.55p | 15921 |
| 27/06/2019 | 4.75p | 4.75p | 4.55p | 4.55p | 26596 |
| 26/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 25/06/2019 | 4.75p | 4.80p | 4.75p | 4.75p | 2447 |
| 24/06/2019 | 4.75p | 5.00p | 4.68p | 4.75p | 85000 |
| 21/06/2019 | 4.75p | 4.80p | 4.65p | 4.75p | 132619 |
| 20/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 19/06/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 18/06/2019 | 4.45p | 4.92p | 4.45p | 4.75p | 240368 |
| 17/06/2019 | 4.40p | 4.58p | 4.25p | 4.45p | 7527 |
| 14/06/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 13/06/2019 | 4.40p | 4.59p | 4.25p | 4.40p | 97306 |
| 12/06/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 11/06/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 10/06/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 07/06/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 06/06/2019 | 4.40p | 4.40p | 4.10p | 4.40p | 84723 |
| 05/06/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 04/06/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 03/06/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 31/05/2019 | 4.40p | 4.70p | 4.40p | 4.40p | 30000 |
| 30/05/2019 | 4.40p | 4.70p | 4.20p | 4.40p | 148106 |
| 29/05/2019 | 4.25p | 4.40p | 4.20p | 4.40p | 1000 |
| 28/05/2019 | 4.85p | 4.88p | 4.10p | 4.25p | 99932 |
| 24/05/2019 | 4.75p | 4.90p | 4.61p | 4.85p | 134089 |
| 23/05/2019 | 4.75p | 4.79p | 4.75p | 4.75p | 19451 |
| 22/05/2019 | 4.75p | 4.78p | 4.75p | 4.75p | 9150 |
| 21/05/2019 | 4.75p | 4.78p | 4.75p | 4.75p | 11666 |
| 20/05/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 17/05/2019 | 4.80p | 4.80p | 4.75p | 4.75p | 0 |
| 16/05/2019 | 4.75p | 4.80p | 4.75p | 4.80p | 0 |
| 15/05/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 14/05/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 13/05/2019 | 4.75p | 4.75p | 4.65p | 4.75p | 13715 |
| 10/05/2019 | 4.80p | 4.80p | 4.70p | 4.75p | 21097 |
| 09/05/2019 | 4.75p | 4.80p | 4.75p | 4.80p | 0 |
| 08/05/2019 | 4.80p | 4.80p | 4.67p | 4.80p | 20000 |
| 07/05/2019 | 4.75p | 4.80p | 4.75p | 4.80p | 0 |
| 03/05/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 02/05/2019 | 4.75p | 4.75p | 4.55p | 4.75p | 2532 |
| 01/05/2019 | 4.75p | 4.88p | 4.75p | 4.75p | 4713 |
| 30/04/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 29/04/2019 | 4.75p | 4.75p | 4.53p | 4.75p | 10000 |
| 26/04/2019 | 4.80p | 4.85p | 4.62p | 4.85p | 8243 |
| 25/04/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 24/04/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 23/04/2019 | 4.80p | 4.80p | 4.65p | 4.80p | 24422 |
| 18/04/2019 | 4.75p | 4.88p | 4.60p | 4.80p | 294120 |
| 17/04/2019 | 4.80p | 4.88p | 4.65p | 4.80p | 9173 |
| 16/04/2019 | 4.75p | 5.00p | 4.50p | 4.80p | 345816 |
| 15/04/2019 | 4.75p | 4.88p | 4.75p | 4.75p | 779 |
| 12/04/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 11/04/2019 | 4.75p | 4.92p | 4.52p | 4.75p | 171612 |
| 10/04/2019 | 4.75p | 4.88p | 4.51p | 4.75p | 136500 |
| 09/04/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 20866 |
| 08/04/2019 | 5.00p | 5.00p | 4.55p | 4.75p | 38193 |
| 05/04/2019 | 5.25p | 5.25p | 5.00p | 5.25p | 102817 |
| 04/04/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 03/04/2019 | 5.05p | 5.25p | 4.60p | 5.25p | 256286 |
| 02/04/2019 | 5.05p | 5.25p | 4.60p | 5.05p | 171590 |
| 01/04/2019 | 5.05p | 5.05p | 4.60p | 5.05p | 44656 |
| 29/03/2019 | 5.05p | 5.05p | 4.60p | 5.05p | 176443 |
| 28/03/2019 | 5.25p | 5.25p | 5.00p | 5.25p | 376900 |
| 27/03/2019 | 5.25p | 5.33p | 4.50p | 5.25p | 422946 |
| 26/03/2019 | 5.25p | 5.25p | 5.11p | 5.25p | 50000 |
| 25/03/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 22/03/2019 | 5.50p | 5.77p | 5.13p | 5.50p | 28633 |
| 21/03/2019 | 5.50p | 5.50p | 5.13p | 5.50p | 848 |
| 20/03/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/03/2019 | 5.50p | 5.50p | 5.13p | 5.50p | 30704 |
| 18/03/2019 | 5.55p | 5.55p | 5.13p | 5.50p | 18945 |
| 15/03/2019 | 5.55p | 5.55p | 5.38p | 5.55p | 202051 |
| 14/03/2019 | 5.55p | 5.55p | 5.38p | 5.55p | 80895 |
| 13/03/2019 | 5.50p | 5.55p | 5.36p | 5.55p | 40239 |
| 12/03/2019 | 5.50p | 5.50p | 5.31p | 5.50p | 50000 |
| 11/03/2019 | 5.55p | 5.55p | 5.33p | 5.55p | 62337 |
| 08/03/2019 | 5.55p | 5.86p | 5.31p | 5.55p | 20750 |
| 07/03/2019 | 5.35p | 5.50p | 5.35p | 5.35p | 110000 |
| 06/03/2019 | 5.25p | 5.50p | 5.09p | 5.35p | 144641 |
| 05/03/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 04/03/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 01/03/2019 | 5.25p | 5.40p | 5.08p | 5.25p | 163077 |
| 28/02/2019 | 5.30p | 5.30p | 5.08p | 5.25p | 57554 |
| 27/02/2019 | 5.25p | 5.30p | 5.08p | 5.30p | 171862 |
| 26/02/2019 | 5.25p | 5.30p | 5.11p | 5.30p | 133556 |
| 25/02/2019 | 5.30p | 5.39p | 5.12p | 5.35p | 271921 |
| 22/02/2019 | 5.30p | 5.35p | 5.10p | 5.20p | 509983 |
| 21/02/2019 | 5.25p | 5.50p | 5.25p | 5.30p | 100000 |
| 20/02/2019 | 5.25p | 5.25p | 5.04p | 5.25p | 89559 |
| 19/02/2019 | 5.25p | 5.50p | 5.12p | 5.25p | 23726 |
| 18/02/2019 | 5.25p | 5.28p | 5.12p | 5.25p | 95688 |
| 15/02/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 14/02/2019 | 5.25p | 5.28p | 5.25p | 5.25p | 8300 |
| 13/02/2019 | 5.25p | 6.00p | 5.25p | 5.25p | 275000 |
| 12/02/2019 | 5.10p | 5.50p | 4.93p | 5.25p | 98371 |
| 11/02/2019 | 4.85p | 5.40p | 4.85p | 5.05p | 247101 |
| 08/02/2019 | 6.50p | 6.50p | 4.65p | 4.85p | 763928 |
| 07/02/2019 | 7.25p | 7.39p | 7.06p | 7.25p | 157685 |
| 06/02/2019 | 7.38p | 7.39p | 7.05p | 7.25p | 136207 |
| 05/02/2019 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 04/02/2019 | 7.38p | 7.38p | 7.05p | 7.38p | 69149 |
| 01/02/2019 | 7.38p | 7.38p | 7.12p | 7.38p | 5148 |
| 31/01/2019 | 7.38p | 7.75p | 7.01p | 7.38p | 212000 |
| 30/01/2019 | 7.38p | 7.38p | 7.01p | 7.38p | 70750 |
| 29/01/2019 | 7.38p | 7.38p | 7.24p | 7.38p | 93750 |
| 28/01/2019 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 25/01/2019 | 7.38p | 7.38p | 7.00p | 7.38p | 6540 |
| 24/01/2019 | 7.38p | 7.38p | 7.00p | 7.38p | 2003 |
| 23/01/2019 | 7.48p | 7.48p | 7.01p | 7.38p | 72500 |
| 22/01/2019 | 7.60p | 7.99p | 7.48p | 7.48p | 164642 |
| 21/01/2019 | 7.60p | 7.60p | 7.20p | 7.60p | 2869 |
| 18/01/2019 | 7.60p | 7.70p | 7.20p | 7.60p | 133825 |
| 17/01/2019 | 7.75p | 7.75p | 7.60p | 7.60p | 0 |
| 16/01/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/01/2019 | 7.98p | 7.98p | 7.60p | 7.75p | 28808 |
| 14/01/2019 | 7.98p | 7.98p | 7.98p | 7.98p | 0 |
| 11/01/2019 | 7.98p | 7.98p | 7.98p | 7.98p | 0 |
| 10/01/2019 | 7.88p | 7.98p | 7.88p | 7.98p | 0 |
| 09/01/2019 | 7.75p | 7.99p | 7.75p | 7.88p | 113652 |
| 08/01/2019 | 8.10p | 8.10p | 7.60p | 7.75p | 50000 |
| 07/01/2019 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 04/01/2019 | 8.10p | 8.14p | 8.00p | 8.10p | 24777 |
| 03/01/2019 | 8.10p | 8.15p | 8.00p | 8.10p | 19498 |
*Close Price adjusted for both dividends and splits