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 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
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Hold Liontrust Asset Management (LIO) by Deutsche Bank
- Hold IntegraFin Holding (IHP) by Deutsche Bank
- Hold Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold Brooks Macdonald Group (BRK) by Deutsche Bank
- Hold Ashmore Group (ASHM) by Deutsche Bank
- Hold AssetCo (ASTO) by Deutsche Bank
GLI Finance Limited (GLIF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/01/2019 | 8.10p | 8.12p | 8.00p | 8.10p | 98262 |
| 31/12/2018 | 8.10p | 8.16p | 8.10p | 8.10p | 6351 |
| 28/12/2018 | 8.10p | 8.10p | 8.00p | 8.10p | 8372 |
| 27/12/2018 | 8.10p | 8.10p | 7.75p | 8.10p | 62500 |
| 24/12/2018 | 8.10p | 8.16p | 8.10p | 8.10p | 1819 |
| 21/12/2018 | 8.10p | 8.10p | 8.00p | 8.10p | 20000 |
| 20/12/2018 | 8.10p | 8.10p | 8.00p | 8.10p | 6184 |
| 19/12/2018 | 8.10p | 8.10p | 8.00p | 8.10p | 51812 |
| 18/12/2018 | 8.75p | 8.75p | 8.00p | 8.10p | 423273 |
| 17/12/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/12/2018 | 8.75p | 8.75p | 8.55p | 8.75p | 25901 |
| 13/12/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 12/12/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 645 |
| 11/12/2018 | 8.75p | 8.75p | 8.70p | 8.75p | 1342 |
| 10/12/2018 | 8.75p | 8.87p | 8.75p | 8.75p | 9876 |
| 07/12/2018 | 8.75p | 8.75p | 8.66p | 8.75p | 41147 |
| 06/12/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 05/12/2018 | 8.75p | 8.86p | 8.55p | 8.75p | 90585 |
| 04/12/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 03/12/2018 | 8.75p | 8.86p | 8.75p | 8.75p | 4500 |
| 30/11/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 2518 |
| 29/11/2018 | 8.75p | 8.86p | 8.75p | 8.75p | 5100 |
| 28/11/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 444 |
| 27/11/2018 | 8.75p | 8.84p | 8.75p | 8.75p | 10000 |
| 26/11/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 23/11/2018 | 8.75p | 9.00p | 8.75p | 9.00p | 334674 |
| 22/11/2018 | 8.75p | 8.80p | 8.75p | 8.75p | 1687 |
| 21/11/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/11/2018 | 8.75p | 8.80p | 8.75p | 8.75p | 72054 |
| 19/11/2018 | 8.75p | 9.00p | 8.75p | 8.75p | 10000 |
| 16/11/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 20000 |
| 15/11/2018 | 8.75p | 8.75p | 8.70p | 8.75p | 1000 |
| 14/11/2018 | 8.75p | 9.00p | 8.75p | 8.75p | 10888 |
| 13/11/2018 | 8.75p | 9.00p | 8.75p | 8.75p | 37845 |
| 12/11/2018 | 8.75p | 9.00p | 8.61p | 8.95p | 313967 |
| 09/11/2018 | 8.80p | 8.95p | 8.69p | 8.85p | 282852 |
| 08/11/2018 | 8.80p | 8.80p | 8.80p | 8.80p | 0 |
| 07/11/2018 | 8.80p | 8.80p | 8.80p | 8.80p | 36400 |
| 06/11/2018 | 8.80p | 8.90p | 8.61p | 8.90p | 91299 |
| 05/11/2018 | 8.75p | 8.80p | 8.58p | 8.80p | 69258 |
| 02/11/2018 | 8.50p | 8.55p | 8.50p | 8.50p | 750 |
| 01/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 31/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 7465 |
| 30/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 24000 |
| 26/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 6748 |
| 25/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/10/2018 | 8.50p | 8.51p | 8.50p | 8.50p | 80000 |
| 22/10/2018 | 8.50p | 8.72p | 8.50p | 8.50p | 17462 |
| 19/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 2280 |
| 18/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 31578 |
| 16/10/2018 | 8.38p | 8.50p | 8.15p | 8.50p | 45351 |
| 15/10/2018 | 8.38p | 8.69p | 8.38p | 8.38p | 13279 |
| 12/10/2018 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 11/10/2018 | 8.38p | 8.50p | 8.38p | 8.38p | 172000 |
| 10/10/2018 | 8.63p | 8.70p | 8.50p | 8.50p | 16000 |
| 09/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 70582 |
| 08/10/2018 | 8.63p | 8.63p | 8.44p | 8.63p | 110433 |
| 05/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 04/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 15000 |
| 03/10/2018 | 8.63p | 8.63p | 8.25p | 8.63p | 35897 |
| 02/10/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 18484 |
| 01/10/2018 | 8.63p | 8.63p | 8.41p | 8.63p | 11816 |
| 28/09/2018 | 8.63p | 8.63p | 8.35p | 8.63p | 69618 |
| 27/09/2018 | 8.63p | 8.63p | 8.35p | 8.63p | 2333 |
| 26/09/2018 | 8.50p | 8.63p | 8.35p | 8.63p | 5791 |
| 25/09/2018 | 8.50p | 8.50p | 8.02p | 8.50p | 29271 |
| 24/09/2018 | 8.50p | 8.71p | 8.00p | 8.50p | 67449 |
| 21/09/2018 | 8.50p | 8.50p | 8.13p | 8.50p | 5000 |
| 20/09/2018 | 8.50p | 8.80p | 8.50p | 8.50p | 2251 |
| 19/09/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/09/2018 | 8.50p | 8.50p | 8.13p | 8.50p | 18000 |
| 17/09/2018 | 8.50p | 8.80p | 8.14p | 8.50p | 52804 |
| 14/09/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/09/2018 | 8.50p | 8.50p | 8.12p | 8.50p | 50333 |
| 12/09/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/09/2018 | 8.50p | 8.50p | 8.06p | 8.50p | 427200 |
| 10/09/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/09/2018 | 8.50p | 8.50p | 8.10p | 8.50p | 10736 |
| 06/09/2018 | 8.50p | 8.50p | 8.12p | 8.50p | 5190 |
| 05/09/2018 | 8.50p | 8.50p | 8.13p | 8.50p | 59111 |
| 04/09/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/09/2018 | 8.50p | 8.50p | 8.13p | 8.50p | 37450 |
| 31/08/2018 | 8.50p | 8.50p | 8.13p | 8.50p | 6250 |
| 30/08/2018 | 8.50p | 8.80p | 8.50p | 8.50p | 3386 |
| 29/08/2018 | 8.50p | 8.80p | 8.50p | 8.50p | 19000 |
| 28/08/2018 | 8.50p | 8.50p | 8.13p | 8.50p | 762 |
| 24/08/2018 | 8.25p | 8.58p | 8.25p | 8.58p | 50000 |
| 23/08/2018 | 8.30p | 8.30p | 8.10p | 8.30p | 34618 |
| 22/08/2018 | 8.30p | 8.40p | 8.10p | 8.30p | 49456 |
| 21/08/2018 | 8.30p | 8.30p | 8.10p | 8.30p | 57000 |
| 20/08/2018 | 8.30p | 8.40p | 8.10p | 8.30p | 16071 |
| 17/08/2018 | 8.30p | 8.30p | 8.10p | 8.30p | 50000 |
| 16/08/2018 | 8.30p | 8.30p | 8.30p | 8.30p | 0 |
| 15/08/2018 | 8.30p | 8.30p | 8.10p | 8.30p | 34378 |
| 14/08/2018 | 8.30p | 8.30p | 8.10p | 8.30p | 167359 |
| 13/08/2018 | 8.30p | 8.30p | 8.13p | 8.30p | 231343 |
| 10/08/2018 | 8.43p | 8.50p | 8.21p | 8.30p | 149989 |
| 09/08/2018 | 8.43p | 8.43p | 8.13p | 8.43p | 1900 |
| 08/08/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 495000 |
| 07/08/2018 | 8.63p | 8.63p | 8.50p | 8.63p | 191096 |
| 06/08/2018 | 8.63p | 8.69p | 8.63p | 8.63p | 15775 |
| 03/08/2018 | 8.63p | 8.69p | 8.63p | 8.63p | 20000 |
| 02/08/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 01/08/2018 | 8.63p | 8.63p | 8.37p | 8.63p | 19400 |
| 31/07/2018 | 8.75p | 8.75p | 8.10p | 8.63p | 339500 |
| 30/07/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 14934 |
| 27/07/2018 | 8.75p | 8.78p | 8.50p | 8.75p | 31931 |
| 26/07/2018 | 8.75p | 9.00p | 8.50p | 8.75p | 178744 |
| 25/07/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 1416 |
| 24/07/2018 | 8.75p | 8.78p | 8.50p | 8.75p | 48296 |
| 23/07/2018 | 8.75p | 8.85p | 8.10p | 8.75p | 37331 |
| 20/07/2018 | 8.75p | 8.90p | 8.75p | 8.75p | 25000 |
| 19/07/2018 | 8.75p | 8.75p | 8.51p | 8.75p | 3156 |
| 18/07/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 10000 |
| 17/07/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 70000 |
| 16/07/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 4526 |
| 13/07/2018 | 8.75p | 8.75p | 8.51p | 8.75p | 1834 |
| 12/07/2018 | 8.75p | 8.75p | 8.55p | 8.75p | 97165 |
| 11/07/2018 | 8.75p | 8.94p | 8.55p | 8.75p | 79502 |
| 10/07/2018 | 8.75p | 8.75p | 8.55p | 8.75p | 14900 |
| 09/07/2018 | 9.00p | 9.00p | 8.52p | 8.75p | 167145 |
| 06/07/2018 | 9.00p | 9.00p | 8.65p | 9.00p | 14478 |
| 05/07/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/07/2018 | 9.00p | 9.50p | 8.62p | 9.00p | 458905 |
| 03/07/2018 | 9.00p | 9.00p | 8.61p | 9.00p | 133510 |
| 02/07/2018 | 9.00p | 9.00p | 8.55p | 9.00p | 3344 |
| 29/06/2018 | 9.00p | 9.00p | 8.55p | 9.00p | 11060 |
| 28/06/2018 | 9.00p | 9.05p | 8.55p | 9.00p | 89362 |
| 27/06/2018 | 9.25p | 9.25p | 8.50p | 9.00p | 122325 |
| 26/06/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 11000 |
| 25/06/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 21158 |
| 22/06/2018 | 9.25p | 9.25p | 9.19p | 9.25p | 1615 |
| 21/06/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 315552 |
| 20/06/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 19/06/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 18/06/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 15/06/2018 | 9.25p | 9.25p | 9.04p | 9.25p | 9491 |
| 14/06/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 12950 |
| 13/06/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 102500 |
| 12/06/2018 | 9.50p | 9.50p | 8.55p | 9.25p | 4840383 |
| 11/06/2018 | 9.50p | 9.50p | 9.00p | 9.50p | 2647000 |
| 08/06/2018 | 9.50p | 9.50p | 9.04p | 9.50p | 16751116 |
| 07/06/2018 | 9.50p | 9.67p | 9.04p | 9.50p | 66274 |
| 06/06/2018 | 9.50p | 9.50p | 9.35p | 9.50p | 42350 |
| 05/06/2018 | 9.50p | 9.50p | 9.35p | 9.50p | 67679 |
| 04/06/2018 | 9.50p | 9.70p | 9.50p | 9.50p | 51546 |
| 01/06/2018 | 9.50p | 9.50p | 9.20p | 9.50p | 315000 |
| 31/05/2018 | 9.25p | 9.50p | 9.20p | 9.50p | 2717 |
| 30/05/2018 | 9.50p | 9.98p | 9.10p | 9.25p | 1498531 |
| 29/05/2018 | 9.75p | 10.00p | 8.50p | 9.50p | 396262 |
| 25/05/2018 | 9.75p | 10.00p | 9.52p | 10.00p | 262245 |
| 24/05/2018 | 10.00p | 10.00p | 9.50p | 10.00p | 124999 |
| 23/05/2018 | 10.00p | 10.20p | 9.52p | 10.00p | 75983 |
| 22/05/2018 | 10.00p | 10.10p | 9.52p | 10.00p | 66828 |
| 21/05/2018 | 10.00p | 10.00p | 9.54p | 10.00p | 135412 |
| 18/05/2018 | 10.00p | 10.00p | 9.58p | 10.00p | 23734 |
| 17/05/2018 | 10.00p | 10.00p | 9.59p | 10.00p | 24419 |
| 16/05/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/05/2018 | 10.05p | 10.05p | 9.62p | 10.00p | 75885 |
| 14/05/2018 | 10.05p | 10.05p | 9.76p | 10.05p | 121609 |
| 11/05/2018 | 10.05p | 10.25p | 9.76p | 10.05p | 2885 |
| 10/05/2018 | 10.05p | 10.35p | 10.00p | 10.05p | 200000 |
| 09/05/2018 | 10.05p | 10.05p | 9.60p | 10.05p | 60093 |
| 08/05/2018 | 10.05p | 10.30p | 10.00p | 10.05p | 144945 |
| 04/05/2018 | 10.05p | 10.33p | 9.63p | 10.05p | 112000 |
| 03/05/2018 | 10.00p | 10.05p | 9.82p | 10.05p | 30000 |
| 02/05/2018 | 10.00p | 10.38p | 10.00p | 10.00p | 1812 |
| 01/05/2018 | 10.00p | 10.38p | 9.78p | 10.00p | 15163 |
| 30/04/2018 | 10.00p | 10.45p | 9.77p | 10.00p | 156767 |
| 27/04/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/04/2018 | 10.00p | 10.00p | 9.88p | 10.00p | 30000 |
| 25/04/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/04/2018 | 10.00p | 10.11p | 10.00p | 10.00p | 50541 |
| 23/04/2018 | 10.00p | 10.48p | 10.00p | 10.00p | 11417 |
| 20/04/2018 | 10.20p | 10.20p | 10.00p | 10.00p | 10592 |
| 19/04/2018 | 10.10p | 10.75p | 10.00p | 10.20p | 182075 |
| 18/04/2018 | 10.00p | 10.44p | 9.85p | 10.10p | 223024 |
| 17/04/2018 | 9.05p | 10.00p | 8.91p | 10.00p | 88687 |
| 16/04/2018 | 9.05p | 9.50p | 9.05p | 9.25p | 140183 |
| 13/04/2018 | 8.50p | 9.50p | 8.50p | 9.00p | 84664 |
| 12/04/2018 | 8.50p | 8.50p | 8.35p | 8.50p | 29222 |
| 11/04/2018 | 8.50p | 8.89p | 8.30p | 8.50p | 145000 |
| 10/04/2018 | 8.50p | 8.70p | 8.00p | 8.50p | 83500 |
| 09/04/2018 | 8.50p | 8.50p | 8.00p | 8.50p | 231959 |
| 06/04/2018 | 8.75p | 8.95p | 8.22p | 8.50p | 1605673 |
| 05/04/2018 | 7.88p | 8.75p | 7.88p | 8.63p | 373707 |
| 04/04/2018 | 7.88p | 8.20p | 7.50p | 7.88p | 525227 |
| 03/04/2018 | 8.50p | 8.50p | 7.50p | 7.88p | 244802 |
| 29/03/2018 | 8.50p | 8.50p | 7.75p | 8.38p | 90106 |
| 28/03/2018 | 8.50p | 8.50p | 8.01p | 8.50p | 238539 |
| 27/03/2018 | 8.50p | 8.79p | 8.02p | 8.50p | 417952 |
| 26/03/2018 | 8.25p | 8.53p | 8.00p | 8.50p | 312222 |
| 23/03/2018 | 8.25p | 8.49p | 8.25p | 8.25p | 2500 |
| 22/03/2018 | 8.25p | 8.49p | 8.25p | 8.25p | 1749 |
| 21/03/2018 | 8.50p | 8.73p | 8.18p | 8.25p | 134342 |
| 20/03/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/03/2018 | 8.50p | 8.75p | 8.16p | 8.50p | 152100 |
*Close Price adjusted for both dividends and splits