Gfinity (GFIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
07/12/2015 19.75p 19.75p 19.50p 19.75p 34225
04/12/2015 19.75p 19.75p 19.54p 19.75p 16461
03/12/2015 19.75p 20.00p 19.54p 19.75p 13525
02/12/2015 19.63p 19.78p 19.00p 19.75p 249195
01/12/2015 19.63p 19.63p 19.25p 19.63p 15316
30/11/2015 20.13p 20.13p 18.75p 19.63p 40609
27/11/2015 20.13p 21.00p 19.35p 20.13p 2270
26/11/2015 20.13p 20.13p 20.13p 20.13p 0
25/11/2015 20.13p 20.13p 19.00p 20.13p 261441
24/11/2015 20.13p 20.13p 19.35p 20.13p 13740
23/11/2015 20.13p 20.13p 19.37p 20.13p 14833
20/11/2015 19.50p 19.50p 18.00p 19.50p 85851
19/11/2015 19.50p 20.00p 19.40p 19.50p 14270
18/11/2015 19.50p 19.50p 19.01p 19.50p 7500
17/11/2015 19.50p 19.75p 19.00p 19.75p 16966
16/11/2015 19.50p 20.00p 19.30p 19.50p 65760
13/11/2015 19.50p 19.50p 19.50p 19.50p 0
12/11/2015 19.50p 19.50p 19.01p 19.50p 69613
11/11/2015 19.50p 19.50p 19.05p 19.50p 24087
10/11/2015 19.88p 19.88p 19.00p 19.50p 41393
09/11/2015 19.88p 19.90p 18.73p 19.88p 145891
06/11/2015 19.88p 19.88p 19.75p 19.88p 19023
05/11/2015 19.88p 19.88p 19.80p 19.88p 10500
04/11/2015 21.00p 21.00p 19.74p 19.88p 318933
03/11/2015 21.00p 21.50p 20.60p 21.00p 43396
02/11/2015 24.50p 24.50p 19.00p 20.75p 231072
30/10/2015 24.50p 24.50p 24.50p 24.50p 0
29/10/2015 24.50p 24.50p 24.00p 24.50p 6000
28/10/2015 24.50p 24.50p 24.50p 24.50p 0
27/10/2015 24.50p 24.50p 24.25p 24.50p 1000
26/10/2015 24.75p 24.75p 24.04p 24.50p 28374
23/10/2015 24.75p 24.75p 24.50p 24.75p 1632
22/10/2015 25.00p 25.00p 24.75p 24.75p 0
21/10/2015 25.00p 25.00p 24.50p 25.00p 65144
20/10/2015 25.00p 25.00p 24.25p 25.00p 19431
19/10/2015 25.00p 25.00p 25.00p 25.00p 0
16/10/2015 25.00p 25.00p 24.55p 25.00p 17000
15/10/2015 25.00p 25.00p 24.50p 25.00p 7290
14/10/2015 25.00p 25.00p 24.58p 25.00p 1000
13/10/2015 25.00p 25.45p 24.50p 25.00p 20586
12/10/2015 24.88p 25.00p 24.88p 25.00p 0
09/10/2015 25.25p 25.25p 24.00p 25.00p 24249
08/10/2015 25.25p 25.25p 25.25p 25.25p 0
07/10/2015 25.25p 25.25p 25.25p 25.25p 0
06/10/2015 25.50p 25.50p 25.15p 25.25p 30000
05/10/2015 25.50p 25.50p 25.25p 25.50p 5890
02/10/2015 25.50p 25.50p 25.50p 25.50p 0
01/10/2015 25.50p 25.50p 25.50p 25.50p 0
30/09/2015 25.50p 25.50p 25.50p 25.50p 0
29/09/2015 25.50p 25.50p 25.10p 25.50p 10000
28/09/2015 25.50p 25.50p 25.25p 25.50p 4989
25/09/2015 25.50p 25.50p 25.50p 25.50p 0
24/09/2015 26.25p 26.25p 25.00p 25.50p 69750
23/09/2015 26.25p 26.25p 25.75p 26.25p 25288
22/09/2015 26.50p 26.50p 26.00p 26.25p 13709
21/09/2015 26.50p 26.50p 26.50p 26.50p 0
18/09/2015 26.50p 26.50p 26.06p 26.50p 113586
17/09/2015 26.50p 26.50p 26.00p 26.50p 75000
16/09/2015 26.50p 26.50p 26.01p 26.50p 24190
15/09/2015 26.50p 27.00p 26.50p 26.50p 200
14/09/2015 26.50p 26.50p 26.30p 26.50p 903
11/09/2015 26.50p 26.50p 26.00p 26.50p 10000
10/09/2015 26.50p 27.00p 25.50p 26.50p 36801
09/09/2015 26.50p 26.50p 26.01p 26.50p 7520
08/09/2015 26.50p 26.50p 26.50p 26.50p 0
07/09/2015 26.50p 26.50p 26.01p 26.50p 16784
04/09/2015 26.25p 26.50p 26.00p 26.50p 6344
03/09/2015 26.25p 26.25p 26.25p 26.25p 0
02/09/2015 26.25p 26.35p 26.00p 26.25p 23215
01/09/2015 26.25p 27.00p 25.50p 26.25p 207562
28/08/2015 26.25p 26.25p 25.50p 26.25p 60000
27/08/2015 26.25p 26.25p 25.50p 26.25p 43865
26/08/2015 26.25p 26.25p 25.50p 26.25p 57520
25/08/2015 26.12p 26.25p 25.27p 26.25p 15150
24/08/2015 25.62p 27.00p 25.25p 26.12p 82059
21/08/2015 26.50p 26.50p 26.00p 26.50p 64068
20/08/2015 26.50p 26.50p 26.02p 26.50p 28084
19/08/2015 26.50p 26.50p 26.02p 26.50p 83448
18/08/2015 25.50p 26.37p 25.50p 26.37p 78450
17/08/2015 25.50p 26.00p 25.50p 25.50p 46627
14/08/2015 25.00p 25.50p 24.95p 25.50p 40000
13/08/2015 25.00p 25.50p 24.50p 25.00p 14927
12/08/2015 25.00p 25.00p 24.50p 25.00p 30562
11/08/2015 25.00p 25.25p 24.50p 25.00p 40921
10/08/2015 25.00p 25.00p 24.50p 25.00p 6217
07/08/2015 25.25p 25.25p 24.50p 25.00p 15000
06/08/2015 25.25p 25.50p 24.00p 25.25p 99252
05/08/2015 25.25p 25.25p 25.00p 25.25p 8996
04/08/2015 26.00p 26.00p 25.00p 25.25p 62942
03/08/2015 26.50p 26.50p 25.00p 26.00p 349600
31/07/2015 26.50p 26.50p 26.00p 26.50p 15044
30/07/2015 26.50p 26.50p 26.50p 26.50p 0
29/07/2015 26.75p 26.75p 25.75p 26.50p 44721
28/07/2015 25.75p 26.75p 25.50p 26.75p 464324
27/07/2015 23.75p 25.86p 23.75p 25.75p 1351109
24/07/2015 23.63p 26.00p 23.50p 23.75p 639000
23/07/2015 23.63p 24.00p 23.30p 23.63p 143640
22/07/2015 23.50p 23.63p 23.30p 23.63p 11057
21/07/2015 23.50p 23.75p 23.50p 23.50p 25000
20/07/2015 23.50p 23.50p 23.00p 23.50p 157802
17/07/2015 23.50p 23.50p 23.00p 23.50p 22500
16/07/2015 23.50p 23.50p 23.00p 23.50p 30209
15/07/2015 22.25p 23.75p 22.25p 23.50p 236189
14/07/2015 22.25p 22.35p 22.00p 22.25p 138547
13/07/2015 22.25p 22.25p 22.25p 22.25p 0
10/07/2015 22.25p 22.25p 21.00p 22.25p 42024
09/07/2015 22.25p 22.25p 21.50p 22.25p 37500
08/07/2015 22.25p 22.25p 22.00p 22.25p 6500
07/07/2015 22.25p 22.33p 22.00p 22.25p 8991
06/07/2015 22.25p 22.30p 22.00p 22.25p 8890
03/07/2015 22.25p 22.25p 22.00p 22.25p 8500
02/07/2015 22.25p 22.25p 22.00p 22.25p 7500
01/07/2015 22.25p 22.25p 22.00p 22.25p 14367
30/06/2015 22.25p 22.25p 22.00p 22.25p 8372
29/06/2015 22.25p 22.25p 22.00p 22.25p 5702
26/06/2015 22.25p 22.25p 22.00p 22.25p 10000
25/06/2015 22.25p 22.40p 22.00p 22.25p 9660
24/06/2015 22.25p 22.25p 22.25p 22.25p 0
23/06/2015 22.13p 22.35p 22.13p 22.25p 31265
22/06/2015 21.63p 22.27p 21.60p 22.13p 220550
19/06/2015 21.75p 21.88p 21.00p 21.63p 571029
18/06/2015 21.75p 21.75p 20.00p 21.75p 126068
17/06/2015 22.75p 22.89p 21.00p 21.75p 156137
16/06/2015 24.38p 24.38p 22.00p 22.75p 134731
15/06/2015 24.50p 24.50p 23.25p 24.38p 33896
12/06/2015 24.50p 24.50p 24.00p 24.50p 52884
11/06/2015 24.88p 24.88p 24.00p 24.50p 28399
10/06/2015 24.88p 24.88p 22.00p 24.88p 50500
09/06/2015 24.88p 24.88p 24.50p 24.88p 3995
08/06/2015 24.88p 25.50p 24.25p 24.88p 47920
05/06/2015 24.88p 24.88p 24.25p 24.88p 10000
04/06/2015 24.88p 24.88p 24.25p 24.88p 7104
03/06/2015 24.88p 24.88p 24.28p 24.88p 10593
02/06/2015 24.88p 24.88p 24.25p 24.88p 119056
01/06/2015 24.88p 24.88p 24.30p 24.88p 600
29/05/2015 24.88p 24.88p 24.25p 24.88p 24452
28/05/2015 24.88p 24.88p 24.38p 24.88p 8000
27/05/2015 25.00p 25.00p 24.88p 24.88p 0
26/05/2015 24.88p 25.00p 24.25p 25.00p 45629
22/05/2015 24.75p 24.88p 24.25p 24.88p 266098
21/05/2015 25.00p 25.00p 24.50p 25.00p 81636
20/05/2015 25.00p 25.00p 24.25p 25.00p 77681
19/05/2015 25.00p 25.00p 25.00p 25.00p 0
18/05/2015 25.00p 25.00p 24.50p 25.00p 51361
15/05/2015 25.00p 25.00p 24.00p 25.00p 277968
14/05/2015 24.88p 25.50p 24.25p 25.00p 86735
13/05/2015 24.88p 24.88p 24.25p 24.88p 2973
12/05/2015 24.88p 24.88p 24.25p 24.88p 6143
11/05/2015 24.88p 24.88p 23.75p 24.88p 96232
08/05/2015 25.00p 25.00p 24.00p 24.88p 43600
07/05/2015 25.00p 25.10p 25.00p 25.00p 79200
06/05/2015 25.00p 25.00p 24.83p 25.00p 45700
05/05/2015 25.00p 25.00p 24.50p 25.00p 21791
01/05/2015 25.00p 25.00p 24.90p 25.00p 2000
30/04/2015 25.00p 25.00p 24.75p 25.00p 8943
29/04/2015 25.00p 25.00p 23.50p 25.00p 76390
28/04/2015 25.25p 25.25p 24.50p 25.00p 16210
27/04/2015 25.25p 25.25p 24.75p 25.25p 34700
24/04/2015 25.38p 25.38p 25.00p 25.25p 8304
23/04/2015 25.50p 25.50p 24.75p 25.50p 51068
22/04/2015 25.50p 25.50p 25.00p 25.50p 39948
21/04/2015 25.38p 25.50p 25.00p 25.50p 47017
20/04/2015 26.25p 26.25p 25.00p 25.38p 102932
17/04/2015 26.50p 27.70p 25.61p 26.25p 481279
16/04/2015 25.50p 25.50p 25.00p 25.50p 30507
15/04/2015 25.50p 25.50p 25.05p 25.50p 13987
14/04/2015 25.50p 25.50p 25.00p 25.50p 22026
13/04/2015 25.50p 25.50p 25.05p 25.50p 3397
10/04/2015 25.50p 25.50p 25.00p 25.50p 55737
09/04/2015 25.50p 25.50p 25.00p 25.50p 68332
08/04/2015 25.50p 25.50p 25.25p 25.50p 20771
07/04/2015 25.50p 25.50p 25.30p 25.50p 35
02/04/2015 25.50p 25.50p 25.00p 25.50p 301012
01/04/2015 25.50p 26.00p 25.00p 26.00p 244780
31/03/2015 25.50p 25.50p 24.95p 25.50p 42727
30/03/2015 25.50p 25.50p 24.50p 25.50p 69739
27/03/2015 25.62p 25.62p 25.00p 25.50p 49265
26/03/2015 25.62p 26.00p 25.25p 26.00p 16292
25/03/2015 25.62p 25.62p 25.25p 25.62p 20800
24/03/2015 25.62p 25.62p 25.13p 25.62p 156439
23/03/2015 25.62p 25.64p 25.25p 25.62p 21886
20/03/2015 25.62p 25.80p 25.25p 25.62p 116148
19/03/2015 25.25p 25.62p 24.75p 25.62p 169634
18/03/2015 25.50p 25.55p 24.50p 25.13p 220646
17/03/2015 26.37p 26.74p 25.00p 25.50p 327354
16/03/2015 25.75p 26.18p 25.55p 26.12p 175285
13/03/2015 25.13p 25.91p 25.09p 25.75p 277832
12/03/2015 25.13p 25.13p 25.00p 25.13p 33346
11/03/2015 25.13p 25.13p 25.00p 25.13p 287499
10/03/2015 26.50p 26.50p 24.50p 24.88p 276090
09/03/2015 26.75p 26.80p 26.00p 26.50p 145566
06/03/2015 26.75p 26.88p 26.50p 26.75p 18458
05/03/2015 27.25p 27.25p 26.50p 26.75p 210695
04/03/2015 27.25p 27.25p 27.00p 27.25p 68232
03/03/2015 26.75p 27.40p 26.75p 27.25p 230651
02/03/2015 28.00p 28.28p 26.50p 26.75p 315540
27/02/2015 28.25p 28.39p 27.75p 28.13p 684153
26/02/2015 26.25p 28.39p 26.25p 28.13p 740384
25/02/2015 24.00p 26.86p 24.00p 26.25p 326734
24/02/2015 24.00p 24.44p 23.25p 24.00p 692851

*Close Price adjusted for both dividends and splits