Gfinity (GFIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
12/07/2022 0.81p 0.82p 0.80p 0.82p 2010036
11/07/2022 0.83p 0.85p 0.80p 0.81p 5305380
08/07/2022 0.85p 0.85p 0.83p 0.83p 4483480
07/07/2022 0.88p 0.90p 0.82p 0.85p 7327572
06/07/2022 0.89p 0.93p 0.85p 0.88p 2545144
05/07/2022 0.89p 0.92p 0.85p 0.89p 2168280
04/07/2022 0.88p 0.92p 0.85p 0.89p 1628748
01/07/2022 0.83p 0.90p 0.75p 0.88p 16462081
30/06/2022 0.85p 0.90p 0.80p 0.85p 1745769
29/06/2022 0.90p 0.92p 0.85p 0.85p 3561616
28/06/2022 0.90p 0.95p 0.86p 0.90p 3913960
27/06/2022 0.90p 0.92p 0.88p 0.90p 1123841
24/06/2022 0.93p 0.95p 0.85p 0.90p 2129275
23/06/2022 0.95p 0.95p 0.90p 0.93p 2818252
22/06/2022 0.90p 1.03p 0.90p 0.95p 4720399
21/06/2022 0.93p 0.95p 0.85p 0.90p 6667282
20/06/2022 0.93p 0.94p 0.90p 0.94p 1572708
17/06/2022 0.93p 0.93p 0.90p 0.93p 3200748
16/06/2022 0.95p 0.96p 0.91p 0.93p 5499244
15/06/2022 0.98p 1.00p 0.93p 0.95p 3541031
14/06/2022 1.02p 1.02p 0.95p 0.98p 4640425
13/06/2022 1.05p 1.05p 1.00p 1.02p 3604390
10/06/2022 1.05p 1.08p 1.02p 1.05p 3680474
09/06/2022 1.10p 1.14p 1.00p 1.05p 10290408
08/06/2022 1.10p 1.15p 1.00p 1.10p 12538601
07/06/2022 1.08p 1.15p 1.05p 1.10p 2824207
06/06/2022 1.13p 1.20p 1.02p 1.08p 7640185
03/06/2022 1.10p 1.15p 1.07p 1.10p 2211188
02/06/2022 1.10p 1.15p 1.07p 1.10p 2211188
01/06/2022 1.10p 1.15p 1.07p 1.10p 2211188
31/05/2022 1.10p 1.15p 1.07p 1.10p 2773393
30/05/2022 1.05p 1.13p 1.04p 1.10p 3230250
27/05/2022 1.13p 1.15p 1.03p 1.05p 5256785
26/05/2022 1.13p 1.13p 1.07p 1.10p 2286184
25/05/2022 1.15p 1.15p 1.10p 1.13p 5110749
24/05/2022 1.18p 1.20p 1.10p 1.15p 5861506
23/05/2022 1.18p 1.20p 1.15p 1.18p 2771990
20/05/2022 1.10p 1.20p 1.07p 1.18p 3518358
19/05/2022 1.08p 1.15p 1.07p 1.10p 2680345
18/05/2022 1.05p 1.10p 1.02p 1.08p 2917612
17/05/2022 1.08p 1.10p 1.01p 1.05p 2388415
16/05/2022 1.08p 1.10p 1.00p 1.08p 6616688
13/05/2022 1.08p 1.10p 1.00p 1.08p 1527540
12/05/2022 1.08p 1.15p 1.05p 1.08p 13578285
11/05/2022 1.13p 1.15p 1.05p 1.05p 9790206
10/05/2022 1.20p 1.20p 1.10p 1.13p 6117776
09/05/2022 1.23p 1.25p 1.15p 1.20p 1911706
06/05/2022 1.25p 1.28p 1.20p 1.23p 3689227
05/05/2022 1.28p 1.30p 1.17p 1.25p 5775834
04/05/2022 1.28p 1.30p 1.25p 1.28p 2750412
03/05/2022 1.33p 1.35p 1.25p 1.28p 6478631
02/05/2022 1.33p 1.35p 1.32p 1.33p 4250930
29/04/2022 1.33p 1.35p 1.32p 1.33p 4250930
28/04/2022 1.40p 1.45p 1.32p 1.33p 12251005
27/04/2022 1.35p 1.44p 1.30p 1.40p 7580267
26/04/2022 1.38p 1.45p 1.30p 1.35p 4245027
25/04/2022 1.40p 1.45p 1.30p 1.30p 2658581
22/04/2022 1.40p 1.45p 1.32p 1.40p 3777340
21/04/2022 1.43p 1.43p 1.40p 1.43p 810764
20/04/2022 1.43p 1.50p 1.40p 1.43p 3803120
19/04/2022 1.50p 1.52p 1.40p 1.43p 6185888
18/04/2022 1.38p 1.53p 1.32p 1.49p 19309088
15/04/2022 1.38p 1.53p 1.32p 1.49p 19309088
14/04/2022 1.38p 1.53p 1.32p 1.49p 19309088
13/04/2022 1.38p 1.39p 1.32p 1.38p 3714360
12/04/2022 1.38p 1.40p 1.35p 1.38p 1149570
11/04/2022 1.45p 1.47p 1.35p 1.40p 7245920
08/04/2022 1.53p 1.58p 1.41p 1.45p 5986995
07/04/2022 1.50p 1.60p 1.40p 1.53p 8533183
06/04/2022 1.38p 1.52p 1.32p 1.46p 6927061
05/04/2022 1.39p 1.45p 1.32p 1.39p 19408652
04/04/2022 1.38p 1.45p 1.32p 1.39p 4323369
01/04/2022 1.43p 1.45p 1.28p 1.38p 3507179
31/03/2022 1.43p 1.50p 1.35p 1.43p 6291072
30/03/2022 1.35p 1.50p 1.32p 1.43p 3311240
29/03/2022 1.35p 1.50p 1.30p 1.35p 5600206
28/03/2022 1.38p 1.42p 1.30p 1.35p 8881422
25/03/2022 1.33p 1.50p 1.30p 1.38p 7682082
24/03/2022 1.50p 1.54p 1.29p 1.33p 25907006
23/03/2022 1.50p 1.55p 1.45p 1.50p 2495720
22/03/2022 1.58p 1.61p 1.45p 1.50p 2925380
21/03/2022 1.48p 1.66p 1.48p 1.58p 16469949
18/03/2022 1.40p 1.50p 1.35p 1.48p 24172324
17/03/2022 1.40p 1.42p 1.37p 1.40p 13561243
16/03/2022 1.40p 1.42p 1.35p 1.40p 9513337
15/03/2022 1.20p 1.50p 1.20p 1.40p 33467296
14/03/2022 1.28p 1.40p 1.23p 1.30p 19331474
11/03/2022 1.38p 1.50p 1.26p 1.28p 21158904

*Close Price adjusted for both dividends and splits