Gfinity (GFIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
23/02/2015 25.50p 25.50p 23.00p 24.00p 361014
20/02/2015 22.50p 26.49p 22.50p 25.50p 602940
19/02/2015 21.75p 23.00p 21.51p 22.50p 331896
18/02/2015 22.00p 23.00p 21.30p 21.75p 944305
17/02/2015 20.63p 21.00p 20.10p 20.50p 160356
16/02/2015 19.25p 20.95p 18.95p 20.63p 1904150
13/02/2015 19.25p 19.25p 18.50p 19.25p 426000
12/02/2015 19.25p 19.25p 18.50p 19.25p 431318
11/02/2015 19.25p 19.25p 18.50p 19.25p 5340
10/02/2015 19.25p 19.25p 18.50p 19.25p 114977
09/02/2015 19.25p 19.25p 18.50p 19.25p 273404
06/02/2015 19.25p 19.25p 18.57p 19.25p 26399
05/02/2015 19.25p 19.35p 18.80p 19.25p 206569
04/02/2015 19.25p 19.25p 18.56p 19.25p 102085
03/02/2015 19.25p 19.25p 18.88p 19.25p 63683
02/02/2015 19.00p 19.25p 18.90p 19.25p 180000
30/01/2015 18.75p 19.23p 18.50p 19.00p 175659
29/01/2015 18.75p 19.30p 18.75p 18.75p 18164
28/01/2015 18.13p 19.28p 17.45p 18.75p 91213
27/01/2015 18.13p 18.13p 18.00p 18.13p 80840
26/01/2015 18.50p 19.50p 17.50p 18.13p 206904
23/01/2015 18.63p 18.63p 17.00p 18.25p 502642
22/01/2015 19.25p 19.25p 18.00p 18.63p 164012
21/01/2015 19.63p 19.63p 18.25p 19.25p 226700
20/01/2015 20.38p 20.38p 19.50p 19.63p 161873
19/01/2015 21.00p 21.00p 19.88p 20.50p 195886
16/01/2015 21.50p 21.50p 20.50p 21.00p 259824
15/01/2015 21.50p 21.50p 21.00p 21.50p 105515
14/01/2015 21.50p 21.50p 21.35p 21.50p 1100
13/01/2015 22.50p 22.50p 20.00p 21.50p 75743
12/01/2015 22.50p 22.60p 22.00p 22.50p 14393
09/01/2015 22.25p 23.00p 21.50p 22.50p 220482
08/01/2015 20.87p 22.62p 20.50p 22.25p 223477
07/01/2015 22.00p 22.00p 20.00p 20.87p 134209
06/01/2015 23.75p 23.75p 22.00p 22.25p 63733
05/01/2015 25.75p 25.75p 23.00p 23.75p 153647
02/01/2015 25.75p 25.75p 24.50p 25.75p 98010
31/12/2014 25.00p 25.98p 24.75p 25.50p 1021026
30/12/2014 26.25p 26.25p 24.20p 25.00p 81719
29/12/2014 28.50p 29.00p 26.00p 26.50p 455559
24/12/2014 25.50p 29.00p 25.00p 28.75p 327747
23/12/2014 28.00p 29.00p 25.00p 25.50p 612511
22/12/2014 21.50p 27.00p 20.00p 26.75p 1775162

*Close Price adjusted for both dividends and splits