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 |
|---|---|---|---|---|---|
| 16/03/2018 | 8.50p | 8.50p | 8.16p | 8.50p | 12000 |
| 15/03/2018 | 8.50p | 8.50p | 8.15p | 8.50p | 16521 |
| 14/03/2018 | 8.50p | 8.50p | 8.15p | 8.50p | 4465 |
| 13/03/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 137195 |
| 12/03/2018 | 8.75p | 8.88p | 8.60p | 8.75p | 240557 |
| 09/03/2018 | 9.00p | 9.00p | 8.00p | 8.75p | 271636 |
| 08/03/2018 | 9.00p | 9.00p | 8.72p | 9.00p | 55542 |
| 07/03/2018 | 9.00p | 9.00p | 8.76p | 9.00p | 1250 |
| 06/03/2018 | 9.00p | 9.00p | 8.50p | 9.00p | 94910 |
| 05/03/2018 | 9.00p | 9.00p | 8.70p | 9.00p | 23859 |
| 02/03/2018 | 9.00p | 9.00p | 8.66p | 9.00p | 5176 |
| 01/03/2018 | 8.50p | 9.00p | 8.16p | 9.00p | 201500 |
| 28/02/2018 | 8.50p | 8.50p | 8.00p | 8.50p | 1808650 |
| 27/02/2018 | 9.00p | 9.00p | 8.50p | 8.50p | 63459 |
| 26/02/2018 | 9.00p | 9.20p | 8.55p | 9.00p | 66717 |
| 23/02/2018 | 9.25p | 9.50p | 8.55p | 9.00p | 64419 |
| 22/02/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 17566 |
| 21/02/2018 | 9.25p | 9.30p | 9.02p | 9.25p | 44096 |
| 20/02/2018 | 9.25p | 9.34p | 9.00p | 9.25p | 44616 |
| 19/02/2018 | 9.25p | 9.35p | 9.05p | 9.25p | 19372 |
| 16/02/2018 | 9.25p | 9.35p | 9.05p | 9.25p | 51483 |
| 15/02/2018 | 9.25p | 9.25p | 9.01p | 9.25p | 12027 |
| 14/02/2018 | 9.25p | 9.38p | 9.05p | 9.25p | 9745 |
| 13/02/2018 | 9.25p | 9.25p | 9.05p | 9.25p | 7552 |
| 12/02/2018 | 9.25p | 9.25p | 9.01p | 9.25p | 17640 |
| 09/02/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 08/02/2018 | 9.25p | 9.50p | 9.25p | 9.25p | 148064 |
| 07/02/2018 | 9.25p | 9.25p | 9.01p | 9.25p | 5000 |
| 06/02/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 20000 |
| 05/02/2018 | 9.50p | 9.70p | 9.20p | 9.50p | 51408 |
| 02/02/2018 | 9.50p | 9.70p | 9.30p | 9.50p | 13351 |
| 01/02/2018 | 10.50p | 10.50p | 9.20p | 9.50p | 143543 |
| 31/01/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 59939 |
| 30/01/2018 | 11.25p | 11.65p | 10.10p | 10.50p | 136646 |
| 29/01/2018 | 9.75p | 11.99p | 9.75p | 11.25p | 83215 |
| 26/01/2018 | 9.63p | 9.75p | 9.30p | 9.75p | 4517 |
| 25/01/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 24/01/2018 | 9.63p | 9.68p | 9.25p | 9.63p | 26533 |
| 23/01/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 22/01/2018 | 9.60p | 9.70p | 9.15p | 9.63p | 97417 |
| 19/01/2018 | 9.55p | 9.70p | 9.23p | 9.60p | 222645 |
| 18/01/2018 | 9.55p | 9.80p | 9.28p | 9.55p | 8447 |
| 17/01/2018 | 9.45p | 10.00p | 9.23p | 9.55p | 147201 |
| 16/01/2018 | 9.45p | 9.50p | 9.43p | 9.45p | 59114 |
| 15/01/2018 | 9.35p | 9.50p | 9.23p | 9.45p | 231425 |
| 12/01/2018 | 8.25p | 9.50p | 8.06p | 9.35p | 635937 |
| 11/01/2018 | 8.50p | 8.50p | 8.01p | 8.25p | 323348 |
| 10/01/2018 | 8.50p | 8.53p | 8.00p | 8.50p | 550243 |
| 09/01/2018 | 8.50p | 8.50p | 8.25p | 8.50p | 39793 |
| 08/01/2018 | 9.30p | 9.30p | 8.00p | 8.50p | 548944 |
| 05/01/2018 | 9.30p | 9.30p | 9.11p | 9.30p | 54035 |
| 04/01/2018 | 9.30p | 9.30p | 9.10p | 9.30p | 14106 |
| 03/01/2018 | 9.75p | 9.75p | 9.11p | 9.30p | 75000 |
| 02/01/2018 | 9.75p | 10.50p | 9.60p | 9.75p | 290699 |
| 29/12/2017 | 10.00p | 10.13p | 9.75p | 9.88p | 0 |
| 28/12/2017 | 10.13p | 10.19p | 10.10p | 10.13p | 9771 |
| 27/12/2017 | 10.13p | 10.18p | 10.00p | 10.13p | 128075 |
| 22/12/2017 | 10.13p | 10.13p | 10.00p | 10.13p | 14175 |
| 21/12/2017 | 10.00p | 10.25p | 10.00p | 10.13p | 117813 |
| 20/12/2017 | 10.25p | 10.25p | 10.10p | 10.25p | 1485 |
| 19/12/2017 | 10.25p | 10.25p | 10.00p | 10.25p | 101533 |
| 18/12/2017 | 10.38p | 10.38p | 10.25p | 10.25p | 19734 |
| 15/12/2017 | 10.63p | 10.63p | 10.00p | 10.38p | 100000 |
| 14/12/2017 | 10.63p | 10.63p | 10.62p | 10.63p | 28248 |
| 13/12/2017 | 11.00p | 11.00p | 10.13p | 10.63p | 54000 |
| 12/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 11/12/2017 | 11.00p | 11.00p | 10.53p | 11.00p | 25000 |
| 08/12/2017 | 11.00p | 11.00p | 10.50p | 11.00p | 101259 |
| 07/12/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/12/2017 | 11.00p | 11.00p | 10.10p | 11.00p | 50994 |
| 05/12/2017 | 11.00p | 11.00p | 10.50p | 11.00p | 20000 |
| 04/12/2017 | 11.00p | 11.00p | 10.63p | 11.00p | 192040 |
| 01/12/2017 | 11.00p | 11.17p | 10.63p | 11.00p | 26956 |
| 30/11/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/11/2017 | 11.00p | 11.17p | 10.63p | 11.00p | 14371 |
| 28/11/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 258572 |
| 27/11/2017 | 11.25p | 12.00p | 11.00p | 11.25p | 237774 |
| 24/11/2017 | 11.88p | 11.88p | 11.09p | 11.25p | 199200 |
| 23/11/2017 | 12.00p | 12.00p | 11.50p | 11.88p | 142462 |
| 22/11/2017 | 12.13p | 12.13p | 11.75p | 12.00p | 88991 |
| 21/11/2017 | 12.13p | 12.13p | 11.10p | 12.13p | 651185 |
| 20/11/2017 | 12.13p | 12.13p | 11.80p | 12.13p | 33058 |
| 17/11/2017 | 11.75p | 12.02p | 11.75p | 12.00p | 104510 |
| 16/11/2017 | 11.50p | 11.79p | 11.50p | 11.75p | 31876 |
| 15/11/2017 | 12.00p | 12.00p | 11.50p | 11.75p | 207984 |
| 14/11/2017 | 13.00p | 13.00p | 11.75p | 12.00p | 165372 |
| 13/11/2017 | 13.50p | 13.50p | 13.00p | 13.00p | 22631 |
| 10/11/2017 | 13.75p | 13.75p | 13.00p | 13.50p | 177556 |
| 09/11/2017 | 13.75p | 13.75p | 13.50p | 13.75p | 8526 |
| 08/11/2017 | 13.75p | 13.75p | 13.50p | 13.75p | 861193 |
| 07/11/2017 | 13.75p | 13.75p | 13.50p | 13.75p | 220858 |
| 06/11/2017 | 13.75p | 14.00p | 13.50p | 13.75p | 197767 |
| 03/11/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 02/11/2017 | 13.75p | 13.75p | 13.65p | 13.75p | 66864 |
| 01/11/2017 | 14.13p | 14.13p | 13.75p | 13.75p | 54224 |
| 31/10/2017 | 14.62p | 14.62p | 14.13p | 14.13p | 26341 |
| 30/10/2017 | 14.62p | 14.70p | 14.31p | 14.62p | 55041 |
| 27/10/2017 | 14.62p | 14.70p | 14.62p | 14.62p | 3713 |
| 26/10/2017 | 14.62p | 14.62p | 14.62p | 14.62p | 0 |
| 25/10/2017 | 14.62p | 14.92p | 14.25p | 14.62p | 64256 |
| 24/10/2017 | 14.62p | 14.75p | 14.40p | 14.62p | 124498 |
| 23/10/2017 | 14.62p | 14.75p | 14.40p | 14.62p | 27578 |
| 20/10/2017 | 14.62p | 14.62p | 14.40p | 14.62p | 196593 |
| 19/10/2017 | 14.62p | 14.62p | 14.42p | 14.62p | 12703 |
| 18/10/2017 | 14.62p | 14.75p | 14.40p | 14.62p | 154661 |
| 17/10/2017 | 15.00p | 15.34p | 14.62p | 14.62p | 639 |
| 16/10/2017 | 15.00p | 15.44p | 14.51p | 15.00p | 67500 |
| 13/10/2017 | 14.13p | 15.00p | 14.13p | 15.00p | 233497 |
| 12/10/2017 | 14.13p | 14.13p | 14.13p | 14.13p | 22000 |
| 11/10/2017 | 14.13p | 14.13p | 14.13p | 14.13p | 119437 |
| 10/10/2017 | 14.50p | 14.62p | 14.13p | 14.13p | 83593 |
| 09/10/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 119492 |
| 06/10/2017 | 14.13p | 14.50p | 14.13p | 14.50p | 237103 |
| 05/10/2017 | 14.13p | 14.38p | 14.13p | 14.13p | 107899 |
| 04/10/2017 | 13.88p | 14.38p | 13.88p | 14.38p | 40832 |
| 03/10/2017 | 13.50p | 14.00p | 13.50p | 14.00p | 65000 |
| 02/10/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 53451 |
| 29/09/2017 | 13.38p | 13.50p | 13.38p | 13.50p | 91517 |
| 28/09/2017 | 13.38p | 13.38p | 13.38p | 13.38p | 750 |
| 27/09/2017 | 13.38p | 13.38p | 13.38p | 13.38p | 76654 |
| 26/09/2017 | 13.25p | 13.38p | 13.25p | 13.38p | 122220 |
| 25/09/2017 | 14.50p | 15.13p | 13.00p | 13.25p | 229222 |
| 22/09/2017 | 15.38p | 15.38p | 15.13p | 15.13p | 243488 |
| 21/09/2017 | 15.38p | 15.38p | 15.38p | 15.38p | 15327 |
| 20/09/2017 | 15.38p | 15.38p | 15.38p | 15.38p | 44513 |
| 19/09/2017 | 15.38p | 15.38p | 15.38p | 15.38p | 5000 |
| 18/09/2017 | 15.38p | 15.38p | 15.38p | 15.38p | 0 |
| 15/09/2017 | 15.50p | 15.50p | 15.38p | 15.38p | 31720 |
| 14/09/2017 | 15.50p | 15.50p | 15.38p | 15.50p | 15455 |
| 13/09/2017 | 15.38p | 15.38p | 15.25p | 15.38p | 13319 |
| 12/09/2017 | 14.88p | 15.25p | 14.88p | 15.25p | 410757 |
| 11/09/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 116892 |
| 08/09/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 0 |
| 07/09/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 81161 |
| 06/09/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 0 |
| 05/09/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 104674 |
| 04/09/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 177114 |
| 01/09/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 19186 |
| 31/08/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 314685 |
| 30/08/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 1000 |
| 29/08/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 387406 |
| 25/08/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 12580 |
| 24/08/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 15023 |
| 23/08/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 63181 |
| 22/08/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 338495 |
| 21/08/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 15000 |
| 18/08/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 456680 |
| 17/08/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 62961 |
| 16/08/2017 | 15.00p | 15.00p | 14.75p | 14.88p | 185788 |
| 15/08/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/08/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 314086 |
| 11/08/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 25461 |
| 10/08/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 254547 |
| 09/08/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 85000 |
| 08/08/2017 | 15.25p | 15.25p | 15.00p | 15.00p | 200000 |
| 07/08/2017 | 15.25p | 15.38p | 15.25p | 15.25p | 87580 |
| 04/08/2017 | 15.38p | 15.38p | 15.38p | 15.38p | 49452 |
| 03/08/2017 | 15.25p | 15.38p | 15.38p | 15.38p | 1353 |
| 02/08/2017 | 15.38p | 15.38p | 15.38p | 15.38p | 92000 |
| 01/08/2017 | 15.25p | 15.38p | 15.25p | 15.38p | 104339 |
| 31/07/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 561108 |
| 28/07/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 69473 |
| 27/07/2017 | 15.38p | 15.38p | 15.25p | 15.25p | 371578 |
| 26/07/2017 | 15.38p | 15.38p | 15.38p | 15.38p | 228043 |
| 25/07/2017 | 14.88p | 15.38p | 14.88p | 15.38p | 130465 |
| 24/07/2017 | 14.88p | 14.88p | 14.88p | 14.88p | 5315 |
| 21/07/2017 | 15.00p | 15.00p | 14.88p | 14.88p | 11606 |
| 20/07/2017 | 15.25p | 15.25p | 15.00p | 15.00p | 420344 |
| 19/07/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 18523 |
| 18/07/2017 | 15.38p | 15.38p | 15.25p | 15.25p | 31000 |
| 17/07/2017 | 14.62p | 15.50p | 14.62p | 15.38p | 336167 |
| 14/07/2017 | 14.50p | 14.75p | 14.50p | 14.62p | 304608 |
| 13/07/2017 | 14.13p | 14.50p | 14.13p | 14.50p | 95890 |
| 12/07/2017 | 13.25p | 14.13p | 13.25p | 14.13p | 242690 |
| 11/07/2017 | 12.75p | 13.25p | 12.75p | 13.25p | 322151 |
| 10/07/2017 | 12.50p | 12.75p | 12.50p | 12.75p | 220661 |
| 07/07/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 50000 |
| 06/07/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 511 |
| 05/07/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 320681 |
| 04/07/2017 | 12.13p | 12.50p | 12.13p | 12.50p | 264338 |
| 03/07/2017 | 12.13p | 12.13p | 12.13p | 12.13p | 13955 |
| 30/06/2017 | 11.38p | 12.13p | 11.38p | 12.13p | 391471 |
| 29/06/2017 | 12.13p | 12.13p | 11.25p | 11.38p | 590468 |
| 28/06/2017 | 13.12p | 13.12p | 11.63p | 12.13p | 383220 |
| 27/06/2017 | 13.25p | 13.38p | 13.12p | 13.12p | 833609 |
| 26/06/2017 | 14.25p | 14.25p | 13.38p | 13.38p | 156387 |
| 23/06/2017 | 14.38p | 14.38p | 14.25p | 14.25p | 67135 |
| 22/06/2017 | 14.38p | 14.38p | 14.38p | 14.38p | 0 |
| 21/06/2017 | 14.88p | 15.00p | 14.25p | 14.38p | 0 |
| 20/06/2017 | 15.38p | 15.38p | 14.88p | 15.00p | 0 |
| 19/06/2017 | 15.25p | 15.38p | 15.25p | 15.38p | 0 |
| 16/06/2017 | 15.25p | 15.80p | 14.26p | 15.25p | 224397 |
| 15/06/2017 | 15.25p | 15.25p | 14.80p | 15.25p | 11708 |
| 14/06/2017 | 16.13p | 16.13p | 15.20p | 15.25p | 595312 |
| 13/06/2017 | 16.25p | 16.38p | 15.75p | 16.13p | 407167 |
| 12/06/2017 | 16.25p | 16.38p | 16.01p | 16.25p | 131859 |
| 09/06/2017 | 16.25p | 16.40p | 16.25p | 16.25p | 7062 |
| 08/06/2017 | 16.25p | 16.35p | 16.25p | 16.25p | 20000 |
| 07/06/2017 | 16.25p | 16.40p | 16.01p | 16.25p | 66765 |
| 06/06/2017 | 16.13p | 16.50p | 16.01p | 16.25p | 124253 |
*Close Price adjusted for both dividends and splits