Gfinity (GFIN) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gfinity

Date Open High Low Close* Volume
27/01/2017 16.50p 16.50p 15.75p 16.00p 223110
26/01/2017 16.50p 16.50p 16.00p 16.50p 15591
25/01/2017 16.50p 16.50p 15.88p 16.50p 102377
24/01/2017 17.25p 17.25p 16.00p 16.50p 233515
23/01/2017 17.25p 17.25p 17.03p 17.25p 134579
20/01/2017 16.88p 17.40p 16.88p 17.25p 599193
19/01/2017 16.63p 17.00p 16.63p 16.88p 676134
18/01/2017 16.50p 16.80p 16.41p 16.63p 203401
17/01/2017 16.50p 17.00p 16.41p 16.50p 51714
16/01/2017 16.50p 17.00p 16.27p 16.50p 354460
13/01/2017 16.50p 16.65p 16.27p 16.50p 41693
12/01/2017 16.50p 16.70p 16.25p 16.50p 342602
11/01/2017 16.50p 17.00p 16.05p 16.50p 538039
10/01/2017 16.25p 16.25p 15.50p 16.25p 3031612
09/01/2017 16.25p 16.50p 16.00p 16.25p 1112004
06/01/2017 16.25p 16.25p 15.55p 16.25p 91387
05/01/2017 16.25p 16.25p 15.50p 16.25p 284389
04/01/2017 15.50p 17.00p 15.00p 16.25p 685089
03/01/2017 14.50p 16.46p 14.00p 15.50p 926881
30/12/2016 13.63p 13.65p 13.00p 13.50p 65000
29/12/2016 13.63p 13.63p 13.25p 13.63p 8444
28/12/2016 13.63p 13.63p 13.25p 13.63p 34344
23/12/2016 13.63p 13.85p 13.25p 13.63p 53433
22/12/2016 13.63p 13.75p 13.63p 13.63p 1367
21/12/2016 13.63p 13.63p 13.27p 13.63p 90000
20/12/2016 13.50p 14.00p 13.50p 13.63p 136055
19/12/2016 13.50p 14.00p 13.50p 13.50p 71000
16/12/2016 13.50p 13.70p 13.40p 13.50p 129511
15/12/2016 14.00p 14.00p 13.00p 13.50p 180857
14/12/2016 14.38p 15.00p 13.75p 14.00p 119957
13/12/2016 14.38p 14.38p 13.75p 14.38p 75000
12/12/2016 13.75p 14.38p 13.75p 14.38p 219994
09/12/2016 13.25p 13.25p 13.10p 13.25p 25000
08/12/2016 13.25p 13.25p 13.10p 13.25p 26343
07/12/2016 13.25p 13.50p 13.25p 13.25p 4652
06/12/2016 13.25p 13.25p 13.25p 13.25p 0
05/12/2016 13.38p 14.00p 13.00p 13.25p 726133
02/12/2016 11.63p 13.38p 11.63p 13.38p 1044942
01/12/2016 11.63p 11.63p 11.63p 11.63p 0
30/11/2016 11.63p 11.70p 11.63p 11.63p 28454
29/11/2016 11.63p 11.63p 11.63p 11.63p 500
28/11/2016 11.63p 11.63p 11.60p 11.63p 25000
25/11/2016 11.63p 11.67p 11.63p 11.63p 5000
24/11/2016 11.75p 11.75p 11.55p 11.63p 14902
23/11/2016 12.13p 12.13p 11.75p 11.75p 60000
22/11/2016 12.13p 12.13p 12.00p 12.13p 50000
21/11/2016 12.13p 12.15p 12.00p 12.13p 86615
18/11/2016 11.63p 12.13p 11.58p 12.13p 11500
17/11/2016 10.50p 11.63p 10.50p 11.63p 365184
16/11/2016 10.38p 11.00p 10.38p 10.50p 217500
15/11/2016 10.38p 10.38p 10.38p 10.38p 0
14/11/2016 10.38p 10.38p 10.10p 10.38p 26342
11/11/2016 10.38p 10.50p 10.08p 10.38p 38901
10/11/2016 10.38p 10.42p 10.38p 10.38p 14800
09/11/2016 10.38p 10.42p 10.38p 10.38p 9596
08/11/2016 10.38p 10.38p 10.00p 10.38p 27000
07/11/2016 10.38p 10.42p 10.38p 10.38p 9596
04/11/2016 10.38p 10.45p 10.38p 10.38p 11374
03/11/2016 10.38p 10.38p 10.38p 10.38p 0
02/11/2016 10.38p 10.75p 10.08p 10.38p 36450
01/11/2016 11.25p 11.25p 10.00p 10.38p 87457
31/10/2016 11.25p 11.25p 11.25p 11.25p 0
28/10/2016 11.25p 11.25p 11.25p 11.25p 0
27/10/2016 11.25p 11.25p 10.60p 11.25p 37560
26/10/2016 11.25p 11.45p 11.25p 11.25p 4279
25/10/2016 11.25p 11.25p 11.25p 11.25p 0
24/10/2016 11.25p 11.25p 11.25p 11.25p 0
21/10/2016 11.25p 11.45p 10.70p 11.25p 15572
20/10/2016 11.25p 11.25p 10.70p 11.25p 51998
19/10/2016 11.25p 11.45p 11.25p 11.25p 1000
18/10/2016 10.63p 11.75p 10.63p 11.25p 409017
17/10/2016 10.63p 10.63p 10.63p 10.63p 0
14/10/2016 10.63p 10.63p 10.50p 10.63p 43095
13/10/2016 10.63p 10.63p 10.63p 10.63p 0
12/10/2016 10.63p 10.63p 10.05p 10.63p 20000
11/10/2016 10.63p 10.63p 10.01p 10.63p 27880
10/10/2016 10.63p 10.63p 10.00p 10.63p 72500
07/10/2016 10.63p 10.70p 10.00p 10.63p 31920
06/10/2016 10.63p 10.63p 10.01p 10.63p 28417
05/10/2016 10.63p 10.80p 10.63p 10.63p 14556
04/10/2016 10.63p 10.63p 10.00p 10.63p 24325
03/10/2016 10.63p 11.00p 10.00p 10.63p 69089
30/09/2016 10.88p 10.88p 10.03p 10.63p 13536
29/09/2016 10.88p 11.10p 10.56p 10.88p 23186
28/09/2016 11.00p 11.00p 10.79p 10.88p 15000
27/09/2016 11.00p 11.00p 10.80p 11.00p 18602
26/09/2016 11.00p 11.00p 10.78p 11.00p 42675
23/09/2016 11.00p 11.00p 11.00p 11.00p 0
22/09/2016 11.00p 11.11p 10.78p 11.00p 158482
21/09/2016 10.88p 11.05p 10.78p 11.00p 97071
20/09/2016 11.13p 11.13p 10.51p 10.88p 83941
19/09/2016 11.13p 11.13p 11.00p 11.13p 40000
16/09/2016 11.25p 11.25p 11.00p 11.13p 15000
15/09/2016 10.88p 11.45p 10.80p 11.25p 59021
14/09/2016 10.50p 11.00p 10.02p 10.88p 176561
13/09/2016 10.50p 10.50p 10.03p 10.50p 35000
12/09/2016 10.50p 10.50p 10.01p 10.50p 28298
09/09/2016 10.50p 10.50p 10.03p 10.50p 111316
08/09/2016 10.50p 10.50p 9.80p 10.50p 175294
07/09/2016 10.50p 10.50p 10.50p 10.50p 0
06/09/2016 10.50p 10.98p 10.50p 10.50p 4326
05/09/2016 11.00p 11.00p 10.00p 11.00p 41342
02/09/2016 11.00p 11.00p 10.02p 11.00p 66336
01/09/2016 11.25p 11.25p 10.00p 11.00p 70090
31/08/2016 11.25p 11.25p 10.50p 11.25p 17977
30/08/2016 11.25p 11.25p 10.50p 11.25p 39609
26/08/2016 11.25p 11.25p 10.57p 11.25p 4829
25/08/2016 11.50p 11.50p 11.00p 11.25p 19173
24/08/2016 11.50p 11.50p 11.00p 11.50p 10000
23/08/2016 11.50p 11.50p 11.50p 11.50p 0
22/08/2016 11.50p 11.50p 11.50p 11.50p 0
19/08/2016 11.50p 11.50p 11.00p 11.50p 1100
18/08/2016 11.50p 11.50p 11.00p 11.50p 348
17/08/2016 11.50p 11.50p 11.50p 11.50p 0
16/08/2016 11.50p 11.50p 11.50p 11.50p 0
15/08/2016 11.50p 11.50p 10.25p 11.50p 142961
12/08/2016 11.50p 11.50p 11.00p 11.50p 10000
11/08/2016 11.75p 11.75p 11.10p 11.50p 10500
10/08/2016 11.75p 11.75p 11.00p 11.75p 20000
09/08/2016 11.38p 12.00p 10.80p 11.75p 29750
08/08/2016 11.38p 11.50p 10.79p 11.38p 11875
05/08/2016 11.38p 11.38p 11.38p 11.38p 0
04/08/2016 11.38p 11.38p 11.00p 11.38p 8000
03/08/2016 11.75p 11.75p 11.00p 11.38p 5000
02/08/2016 12.25p 12.25p 11.75p 11.75p 17073
01/08/2016 12.25p 12.25p 12.00p 12.25p 15000
29/07/2016 12.25p 12.29p 12.00p 12.25p 47525
28/07/2016 12.25p 12.25p 12.00p 12.25p 50000
27/07/2016 12.38p 12.50p 12.25p 12.25p 445625
26/07/2016 12.38p 12.60p 12.10p 12.38p 291308
25/07/2016 12.38p 12.60p 12.38p 12.38p 8000
22/07/2016 12.13p 12.68p 12.00p 12.38p 311999
21/07/2016 11.88p 12.50p 11.75p 12.13p 75558
20/07/2016 12.25p 14.25p 11.88p 11.88p 580186
19/07/2016 11.50p 12.95p 5.00p 12.25p 1574857
18/07/2016 11.25p 11.50p 11.15p 11.50p 46197
15/07/2016 11.25p 11.25p 11.25p 11.25p 57447
14/07/2016 11.25p 11.50p 11.15p 11.25p 110117
13/07/2016 10.50p 11.50p 10.50p 11.25p 62864
12/07/2016 9.25p 10.50p 9.25p 10.50p 440392
11/07/2016 9.13p 9.25p 9.13p 9.25p 50000
08/07/2016 9.00p 9.15p 8.75p 9.13p 532075
07/07/2016 9.13p 9.20p 8.75p 9.00p 548000
06/07/2016 8.88p 9.20p 8.88p 9.00p 177417
05/07/2016 8.50p 9.00p 8.50p 8.88p 118333
04/07/2016 7.75p 10.50p 5.00p 8.50p 1962923
01/07/2016 7.75p 7.85p 7.75p 7.75p 5031
30/06/2016 8.75p 8.75p 6.50p 7.75p 100675
29/06/2016 8.75p 8.75p 8.00p 8.75p 9231
28/06/2016 8.75p 8.75p 8.75p 8.75p 0
27/06/2016 9.25p 9.25p 7.75p 8.75p 40471
24/06/2016 9.13p 9.25p 8.50p 9.25p 333
23/06/2016 9.13p 9.13p 9.00p 9.13p 5000
22/06/2016 9.13p 9.13p 9.13p 9.13p 0
21/06/2016 9.13p 9.13p 9.13p 9.13p 0
20/06/2016 9.13p 9.13p 9.13p 9.13p 0
17/06/2016 9.13p 9.13p 9.13p 9.13p 0
16/06/2016 9.13p 9.13p 9.00p 9.13p 1045
15/06/2016 9.13p 9.13p 9.00p 9.00p 10000
14/06/2016 9.13p 9.13p 8.50p 9.13p 27500
13/06/2016 9.13p 9.13p 8.60p 9.13p 2982
10/06/2016 9.13p 9.13p 9.13p 9.13p 0
09/06/2016 9.13p 9.25p 8.60p 9.13p 175675
08/06/2016 8.88p 9.13p 8.50p 9.13p 115741
07/06/2016 9.25p 9.50p 8.88p 8.88p 130707
06/06/2016 8.88p 8.88p 8.88p 8.88p 0
03/06/2016 8.88p 8.88p 8.60p 8.88p 11745
02/06/2016 8.88p 9.10p 8.87p 8.88p 39249
01/06/2016 8.88p 9.00p 8.88p 8.88p 21511
31/05/2016 8.88p 8.88p 8.88p 8.88p 0
27/05/2016 8.88p 8.88p 8.50p 8.88p 10490
26/05/2016 8.88p 8.88p 8.86p 8.88p 11142
25/05/2016 8.88p 8.88p 8.88p 8.88p 0
24/05/2016 8.88p 8.88p 8.88p 8.88p 0
23/05/2016 8.88p 8.88p 8.88p 8.88p 0
20/05/2016 8.88p 8.88p 8.51p 8.88p 31750
19/05/2016 8.88p 8.88p 8.66p 8.88p 7500
18/05/2016 8.88p 9.20p 8.51p 8.88p 129621
17/05/2016 9.25p 9.25p 8.88p 8.88p 60762
16/05/2016 9.25p 9.25p 9.00p 9.25p 4972
13/05/2016 9.75p 9.75p 8.75p 9.25p 46584
12/05/2016 9.75p 9.75p 9.63p 9.75p 23402
11/05/2016 9.75p 9.75p 9.65p 9.75p 6500
10/05/2016 9.75p 9.75p 9.65p 9.75p 2550
09/05/2016 9.75p 9.75p 9.55p 9.75p 5000
06/05/2016 9.75p 9.75p 9.00p 9.75p 105233
05/05/2016 9.75p 9.75p 9.50p 9.75p 50508
04/05/2016 9.75p 9.75p 9.50p 9.75p 4000
03/05/2016 9.75p 9.75p 9.50p 9.75p 4100
29/04/2016 10.13p 10.20p 9.75p 9.75p 12524
28/04/2016 11.38p 11.38p 10.13p 10.13p 31000
27/04/2016 11.38p 11.38p 11.25p 11.38p 347
26/04/2016 11.38p 11.38p 11.38p 11.38p 0
25/04/2016 11.38p 11.38p 11.25p 11.38p 14480
22/04/2016 11.75p 11.75p 11.38p 11.38p 25883
21/04/2016 11.75p 11.89p 11.10p 11.75p 178851
20/04/2016 11.75p 11.75p 11.75p 11.75p 0
19/04/2016 11.75p 11.75p 11.75p 11.75p 0
18/04/2016 11.75p 11.95p 10.50p 11.75p 350916
15/04/2016 11.75p 11.75p 11.50p 11.75p 1221

*Close Price adjusted for both dividends and splits