Gfinity (GFIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
25/04/2023 0.14p 0.15p 0.14p 0.14p 7426563
24/04/2023 0.15p 0.16p 0.13p 0.14p 65504104
21/04/2023 0.15p 0.16p 0.15p 0.15p 9737866
20/04/2023 0.14p 0.15p 0.14p 0.15p 42010484
19/04/2023 0.15p 0.15p 0.14p 0.14p 29016876
18/04/2023 0.13p 0.16p 0.13p 0.15p 50061084
17/04/2023 0.13p 0.14p 0.13p 0.13p 13378533
14/04/2023 0.12p 0.14p 0.12p 0.13p 101901488
13/04/2023 0.11p 0.13p 0.11p 0.12p 45144964
12/04/2023 0.11p 0.12p 0.11p 0.11p 18439324
11/04/2023 0.12p 0.12p 0.11p 0.12p 6085792
06/04/2023 0.12p 0.12p 0.11p 0.12p 8826442
05/04/2023 0.12p 0.12p 0.12p 0.12p 14713834
04/04/2023 0.11p 0.13p 0.11p 0.12p 37302360
03/04/2023 0.11p 0.12p 0.11p 0.11p 22955456
31/03/2023 0.12p 0.13p 0.11p 0.11p 121433048
30/03/2023 0.12p 0.12p 0.11p 0.12p 15808195
29/03/2023 0.11p 0.12p 0.11p 0.12p 59707024
28/03/2023 0.11p 0.12p 0.11p 0.11p 2183554
27/03/2023 0.11p 0.12p 0.11p 0.11p 26883380
24/03/2023 0.12p 0.12p 0.11p 0.11p 13690609
23/03/2023 0.12p 0.12p 0.12p 0.12p 7011947
22/03/2023 0.12p 0.12p 0.12p 0.12p 6188638
21/03/2023 0.12p 0.12p 0.12p 0.12p 12961605
20/03/2023 0.12p 0.12p 0.12p 0.12p 8878767
17/03/2023 0.12p 0.12p 0.11p 0.12p 26269774
16/03/2023 0.12p 0.13p 0.12p 0.12p 19205202
15/03/2023 0.13p 0.13p 0.12p 0.12p 13638812
14/03/2023 0.12p 0.13p 0.12p 0.13p 70244584
13/03/2023 0.13p 0.13p 0.12p 0.12p 33507030
10/03/2023 0.13p 0.13p 0.12p 0.13p 2925649
09/03/2023 0.13p 0.14p 0.12p 0.13p 11070113
08/03/2023 0.13p 0.14p 0.13p 0.13p 2676192
07/03/2023 0.13p 0.14p 0.13p 0.13p 8838507
06/03/2023 0.14p 0.16p 0.13p 0.13p 83139992
03/03/2023 0.14p 0.15p 0.14p 0.14p 2723475
02/03/2023 0.14p 0.15p 0.14p 0.14p 1129359
01/03/2023 0.15p 0.15p 0.14p 0.14p 4798213
28/02/2023 0.15p 0.15p 0.15p 0.15p 1086191
27/02/2023 0.15p 0.15p 0.15p 0.15p 1849384
24/02/2023 0.16p 0.16p 0.15p 0.15p 13258073
23/02/2023 0.15p 0.16p 0.15p 0.15p 1280564
22/02/2023 0.16p 0.16p 0.15p 0.15p 11202397
21/02/2023 0.16p 0.16p 0.16p 0.16p 4182025
20/02/2023 0.16p 0.16p 0.16p 0.16p 4378816
17/02/2023 0.16p 0.17p 0.15p 0.16p 15665658
16/02/2023 0.16p 0.17p 0.16p 0.16p 6738311
15/02/2023 0.16p 0.17p 0.16p 0.16p 40358552
14/02/2023 0.16p 0.19p 0.15p 0.16p 238536544
13/02/2023 0.24p 0.25p 0.20p 0.22p 74885464
10/02/2023 0.25p 0.25p 0.20p 0.24p 67476208
09/02/2023 0.35p 0.35p 0.24p 0.25p 57461072
08/02/2023 0.36p 0.36p 0.34p 0.35p 3184470
07/02/2023 0.36p 0.37p 0.35p 0.36p 8299648
06/02/2023 0.36p 0.36p 0.34p 0.36p 10323231
03/02/2023 0.36p 0.38p 0.35p 0.36p 13626875
02/02/2023 0.39p 0.39p 0.35p 0.36p 10495671
01/02/2023 0.39p 0.40p 0.38p 0.39p 10864032
31/01/2023 0.40p 0.41p 0.38p 0.39p 6366109
30/01/2023 0.40p 0.41p 0.39p 0.40p 6085465
27/01/2023 0.41p 0.41p 0.37p 0.40p 17617026
26/01/2023 0.46p 0.46p 0.41p 0.41p 14668155
25/01/2023 0.46p 0.46p 0.45p 0.46p 1808771
24/01/2023 0.46p 0.46p 0.45p 0.46p 641701
23/01/2023 0.46p 0.46p 0.44p 0.46p 4003202
20/01/2023 0.46p 0.46p 0.44p 0.46p 1689417
19/01/2023 0.47p 0.47p 0.45p 0.46p 7233411
18/01/2023 0.46p 0.48p 0.46p 0.47p 5080916
17/01/2023 0.48p 0.48p 0.45p 0.46p 6988640
16/01/2023 0.48p 0.48p 0.47p 0.48p 2855232
13/01/2023 0.46p 0.49p 0.45p 0.48p 16904482
12/01/2023 0.46p 0.49p 0.46p 0.46p 21062006
11/01/2023 0.49p 0.50p 0.46p 0.46p 19750778
10/01/2023 0.50p 0.51p 0.48p 0.49p 5461350
09/01/2023 0.51p 0.51p 0.48p 0.50p 9380973
06/01/2023 0.51p 0.52p 0.50p 0.51p 13451952
05/01/2023 0.54p 0.55p 0.50p 0.51p 8642887
04/01/2023 0.58p 0.60p 0.51p 0.53p 19872410
03/01/2023 0.51p 0.52p 0.50p 0.52p 6451140
30/12/2022 0.54p 0.55p 0.50p 0.51p 6095293
29/12/2022 0.51p 0.60p 0.49p 0.54p 31284168
28/12/2022 0.59p 0.59p 0.48p 0.49p 46995044
23/12/2022 0.95p 0.95p 0.55p 0.58p 86578341
22/12/2022 0.95p 1.03p 0.94p 1.00p 1948225
21/12/2022 0.88p 1.00p 0.86p 0.95p 9328099
20/12/2022 0.93p 0.95p 0.86p 0.90p 4312742
19/12/2022 0.95p 0.96p 0.90p 0.93p 1678248
16/12/2022 0.94p 0.97p 0.91p 0.95p 5027714
15/12/2022 1.05p 1.05p 0.93p 0.94p 12604448
14/12/2022 1.06p 1.10p 1.00p 1.08p 3660597
13/12/2022 1.02p 1.08p 1.01p 1.06p 7305460
12/12/2022 1.01p 1.03p 1.00p 1.02p 4347141
09/12/2022 1.10p 1.10p 1.00p 1.02p 8664803
08/12/2022 1.10p 1.15p 1.05p 1.10p 1486955
07/12/2022 1.15p 1.15p 1.05p 1.10p 3940419
06/12/2022 1.18p 1.20p 1.13p 1.15p 3169854
05/12/2022 1.25p 1.29p 1.13p 1.18p 6194145
02/12/2022 1.23p 1.33p 1.20p 1.25p 7022928
01/12/2022 1.30p 1.30p 1.18p 1.23p 4882416
30/11/2022 1.30p 1.35p 1.26p 1.30p 3721278
29/11/2022 1.28p 1.35p 1.25p 1.29p 5669369
28/11/2022 1.15p 1.30p 1.14p 1.28p 6837585
25/11/2022 1.13p 1.20p 1.10p 1.15p 2093321
24/11/2022 1.15p 1.20p 1.10p 1.13p 379883
23/11/2022 1.18p 1.20p 1.10p 1.15p 5710600
22/11/2022 1.20p 1.20p 1.15p 1.18p 1442157
21/11/2022 1.20p 1.25p 1.15p 1.20p 1149394
18/11/2022 1.25p 1.29p 1.15p 1.20p 8366934
17/11/2022 1.23p 1.34p 1.20p 1.23p 16787692
16/11/2022 1.10p 1.25p 1.05p 1.18p 6321171
15/11/2022 1.15p 1.20p 1.07p 1.10p 6186770
14/11/2022 1.10p 1.18p 1.08p 1.15p 3267514
11/11/2022 1.10p 1.15p 1.05p 1.10p 5565172
10/11/2022 1.13p 1.15p 1.05p 1.10p 2621110
09/11/2022 1.15p 1.15p 1.10p 1.13p 1084027
08/11/2022 1.18p 1.18p 1.10p 1.15p 6103066
07/11/2022 1.15p 1.20p 1.12p 1.18p 1062990
04/11/2022 1.10p 1.20p 1.09p 1.15p 3915072
03/11/2022 1.10p 1.15p 1.07p 1.10p 6863071
02/11/2022 1.10p 1.15p 1.05p 1.10p 618653
01/11/2022 1.10p 1.15p 1.05p 1.10p 1738235
31/10/2022 1.03p 1.10p 1.00p 1.10p 1728764
28/10/2022 1.08p 1.08p 1.02p 1.03p 2105717
27/10/2022 1.13p 1.13p 1.06p 1.08p 2622700
26/10/2022 1.13p 1.15p 1.10p 1.13p 571698
25/10/2022 1.11p 1.14p 1.11p 1.13p 156338
24/10/2022 1.18p 1.20p 1.10p 1.11p 1363908
21/10/2022 1.18p 1.20p 1.15p 1.18p 2876453
20/10/2022 1.18p 1.23p 1.15p 1.18p 2054053
19/10/2022 1.18p 1.20p 1.13p 1.18p 1024171
18/10/2022 1.05p 1.18p 1.05p 1.18p 2930996
17/10/2022 1.05p 1.10p 1.05p 1.05p 1471318
14/10/2022 1.05p 1.10p 1.04p 1.05p 916781
13/10/2022 1.05p 1.10p 1.00p 1.05p 950503
12/10/2022 1.08p 1.10p 1.05p 1.05p 938471
11/10/2022 1.08p 1.10p 1.08p 1.08p 793992
10/10/2022 1.10p 1.10p 1.06p 1.08p 1652713
07/10/2022 1.10p 1.15p 1.07p 1.10p 1754168
06/10/2022 1.08p 1.15p 1.05p 1.10p 3415585
05/10/2022 1.13p 1.15p 1.05p 1.08p 1484003
04/10/2022 1.00p 1.13p 1.00p 1.13p 3394027
03/10/2022 1.00p 1.05p 0.98p 1.00p 1745218
30/09/2022 1.03p 1.05p 0.91p 1.00p 5866738
29/09/2022 1.05p 1.10p 1.00p 1.03p 1331923
28/09/2022 1.05p 1.10p 1.02p 1.05p 2410075
27/09/2022 1.05p 1.10p 1.02p 1.05p 1632266
26/09/2022 1.05p 1.10p 1.02p 1.05p 2062542
23/09/2022 1.05p 1.10p 1.00p 1.05p 3176790
22/09/2022 1.13p 1.13p 1.02p 1.05p 7052064
21/09/2022 1.18p 1.20p 1.10p 1.13p 3569053
20/09/2022 1.20p 1.20p 1.15p 1.18p 765974
19/09/2022 1.20p 1.25p 1.15p 1.20p 1350120
16/09/2022 1.20p 1.25p 1.15p 1.20p 1350120
15/09/2022 1.15p 1.25p 1.11p 1.17p 3361237
14/09/2022 1.25p 1.25p 1.11p 1.15p 5126594
13/09/2022 1.25p 1.30p 1.20p 1.25p 1873680
12/09/2022 1.28p 1.30p 1.23p 1.25p 1534284
09/09/2022 1.28p 1.30p 1.22p 1.28p 7582711
08/09/2022 1.28p 1.36p 1.23p 1.30p 12257479
07/09/2022 1.28p 1.30p 1.20p 1.28p 5845983
06/09/2022 1.18p 1.30p 1.15p 1.28p 3305717
05/09/2022 1.18p 1.19p 1.17p 1.18p 508994
02/09/2022 1.15p 1.23p 1.12p 1.18p 3188444
01/09/2022 1.15p 1.20p 1.14p 1.15p 1980370
31/08/2022 1.13p 1.20p 1.08p 1.15p 2643502
30/08/2022 1.18p 1.20p 1.12p 1.13p 2255405
29/08/2022 1.18p 1.24p 1.16p 1.18p 7715369
26/08/2022 1.18p 1.24p 1.16p 1.18p 7715369
25/08/2022 1.20p 1.25p 1.16p 1.18p 8340141
24/08/2022 1.08p 1.25p 1.08p 1.23p 16222306
23/08/2022 1.05p 1.10p 1.04p 1.05p 2081163
22/08/2022 1.05p 1.10p 1.03p 1.05p 2040783
19/08/2022 1.05p 1.07p 1.00p 1.02p 3731364
18/08/2022 1.08p 1.10p 1.00p 1.05p 898124
17/08/2022 1.10p 1.15p 1.05p 1.08p 1510708
16/08/2022 1.20p 1.25p 1.01p 1.09p 19811670
15/08/2022 1.08p 1.30p 1.08p 1.20p 11743990
12/08/2022 1.00p 1.15p 1.00p 1.08p 9579377
11/08/2022 0.98p 1.00p 0.97p 1.00p 1388838
10/08/2022 0.95p 0.99p 0.93p 0.98p 1754223
09/08/2022 1.00p 1.00p 0.92p 0.95p 9336120
08/08/2022 1.05p 1.05p 1.00p 1.03p 1779740
05/08/2022 1.05p 1.10p 1.02p 1.05p 4852850
04/08/2022 1.10p 1.15p 1.00p 1.05p 5570544
03/08/2022 0.88p 1.15p 0.88p 1.10p 16173125
02/08/2022 0.88p 0.90p 0.85p 0.88p 2551398
01/08/2022 0.88p 0.90p 0.85p 0.88p 3879994
29/07/2022 0.85p 0.90p 0.82p 0.88p 3620542
28/07/2022 0.80p 0.88p 0.79p 0.85p 2306163
27/07/2022 0.78p 0.85p 0.75p 0.80p 1684015
26/07/2022 0.83p 0.83p 0.78p 0.78p 2532915
25/07/2022 0.83p 0.85p 0.80p 0.83p 344912
22/07/2022 0.83p 0.83p 0.80p 0.83p 733379
21/07/2022 0.82p 0.82p 0.80p 0.82p 895913
20/07/2022 0.82p 0.83p 0.81p 0.82p 1929774
19/07/2022 0.85p 0.85p 0.80p 0.82p 3235555
18/07/2022 0.85p 0.90p 0.79p 0.85p 10841636
15/07/2022 0.82p 0.83p 0.80p 0.82p 1131271
14/07/2022 0.82p 0.84p 0.79p 0.82p 6083096
13/07/2022 0.82p 0.83p 0.80p 0.82p 3238031

*Close Price adjusted for both dividends and splits