Gfinity (GFIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
10/03/2022 1.28p 1.46p 1.23p 1.38p 18561762
09/03/2022 1.60p 1.70p 1.10p 1.23p 70906808
08/03/2022 2.23p 2.40p 2.19p 2.40p 5365966
07/03/2022 2.63p 2.70p 2.18p 2.25p 13703689
04/03/2022 2.90p 2.90p 2.40p 2.63p 8030177
03/03/2022 2.98p 3.02p 2.88p 2.90p 5208174
02/03/2022 3.15p 3.20p 2.91p 2.98p 5767619
01/03/2022 3.20p 3.23p 3.08p 3.15p 887849
28/02/2022 3.20p 3.28p 3.05p 3.20p 2811719
25/02/2022 3.15p 3.30p 3.12p 3.20p 3050511
24/02/2022 3.45p 3.50p 3.00p 3.15p 6322319
23/02/2022 3.23p 3.53p 3.23p 3.48p 3956367
22/02/2022 3.30p 3.30p 3.11p 3.23p 3423869
21/02/2022 3.48p 3.50p 3.17p 3.30p 4841658
18/02/2022 3.45p 3.50p 3.31p 3.48p 3131586
17/02/2022 3.45p 3.60p 3.40p 3.45p 5386514
16/02/2022 3.15p 3.48p 3.10p 3.45p 9655494
15/02/2022 3.00p 3.27p 3.00p 3.15p 3517910
14/02/2022 3.25p 3.25p 2.97p 3.00p 1630630
11/02/2022 3.05p 3.30p 2.86p 3.25p 19878500
10/02/2022 3.05p 3.08p 3.03p 3.05p 1572537
09/02/2022 3.05p 3.13p 3.03p 3.05p 1781070
08/02/2022 3.10p 3.10p 3.00p 3.05p 2215875
07/02/2022 3.03p 3.15p 3.01p 3.10p 3211588
04/02/2022 3.15p 3.18p 3.00p 3.05p 2083886
03/02/2022 3.20p 3.30p 3.11p 3.15p 987795
02/02/2022 3.20p 3.28p 3.17p 3.20p 1038829
01/02/2022 3.15p 3.30p 3.10p 3.20p 2568950
31/01/2022 3.23p 3.25p 3.01p 3.15p 6358067
28/01/2022 3.25p 3.30p 3.15p 3.30p 4977586
27/01/2022 3.28p 3.30p 3.20p 3.25p 1557543
26/01/2022 3.18p 3.45p 3.18p 3.28p 3596925
25/01/2022 3.13p 3.24p 3.13p 3.18p 2301157
24/01/2022 3.55p 3.55p 3.10p 3.13p 4837858
21/01/2022 3.55p 3.56p 3.51p 3.55p 1650040
20/01/2022 3.63p 3.70p 3.50p 3.55p 1370718
19/01/2022 3.60p 3.65p 3.55p 3.63p 2805919
18/01/2022 3.53p 3.70p 3.50p 3.60p 3140288
17/01/2022 3.53p 3.70p 3.50p 3.60p 11027973
14/01/2022 3.80p 3.80p 3.50p 3.70p 6042761
13/01/2022 3.80p 3.83p 3.68p 3.80p 2427193
12/01/2022 3.80p 4.00p 3.71p 3.80p 2572411
10/01/2022 3.70p 4.01p 3.60p 3.80p 13111961
07/01/2022 3.80p 3.99p 3.61p 3.70p 6392177
06/01/2022 3.85p 4.00p 3.50p 3.90p 5478433
05/01/2022 3.60p 3.91p 3.45p 3.90p 2791080
04/01/2022 3.30p 3.70p 3.22p 3.60p 8617564
03/01/2022 3.25p 3.38p 3.21p 3.30p 1039035
31/12/2021 3.25p 3.38p 3.21p 3.30p 1039035
30/12/2021 3.20p 3.30p 3.12p 3.25p 1193541
29/12/2021 3.30p 3.32p 3.13p 3.20p 1540407
28/12/2021 3.35p 3.40p 3.22p 3.30p 549074
27/12/2021 3.35p 3.40p 3.22p 3.30p 549074
24/12/2021 3.35p 3.40p 3.22p 3.30p 549074
23/12/2021 3.35p 3.60p 3.30p 3.35p 4229532
22/12/2021 3.30p 3.39p 3.25p 3.30p 1087450
21/12/2021 3.35p 3.40p 3.20p 3.30p 1587823
20/12/2021 3.40p 3.45p 3.20p 3.35p 2863692
17/12/2021 3.50p 3.60p 3.30p 3.42p 5026788
16/12/2021 3.33p 3.60p 3.27p 3.50p 2782202
15/12/2021 3.38p 3.40p 3.25p 3.33p 591886
14/12/2021 3.28p 3.44p 3.22p 3.38p 1900278
13/12/2021 3.35p 3.40p 3.20p 3.28p 2099200
10/12/2021 3.23p 3.40p 3.20p 3.35p 4499529
09/12/2021 3.45p 3.50p 3.10p 3.23p 9656234
08/12/2021 3.50p 3.65p 3.22p 3.45p 7909880
07/12/2021 3.60p 3.78p 3.45p 3.50p 7489544
06/12/2021 3.60p 3.70p 3.45p 3.60p 2117004
03/12/2021 3.45p 3.65p 3.40p 3.60p 2189866
02/12/2021 3.45p 3.50p 3.36p 3.45p 2636366
01/12/2021 3.45p 3.50p 3.30p 3.42p 5537304
30/11/2021 3.63p 3.70p 3.40p 3.45p 2974661
29/11/2021 3.50p 3.68p 3.46p 3.63p 2887368
26/11/2021 3.68p 3.78p 3.45p 3.45p 5192651
25/11/2021 3.70p 3.79p 3.65p 3.68p 3098424
24/11/2021 3.73p 3.80p 3.69p 3.75p 4054542
23/11/2021 3.85p 3.87p 3.65p 3.75p 3477628
22/11/2021 3.83p 3.90p 3.80p 3.90p 2226655
19/11/2021 3.93p 4.00p 3.82p 3.84p 4431011
18/11/2021 3.83p 3.95p 3.80p 3.93p 4060276
17/11/2021 3.85p 3.90p 3.81p 3.83p 5049394
16/11/2021 4.13p 4.21p 3.80p 3.85p 25196716
15/11/2021 4.65p 4.68p 4.06p 4.10p 23561716
12/11/2021 4.50p 4.80p 4.40p 4.65p 9380216
11/11/2021 4.70p 4.80p 4.48p 4.50p 2007846
10/11/2021 4.70p 4.78p 4.64p 4.70p 1496051
09/11/2021 4.70p 4.80p 4.50p 4.80p 2938303
08/11/2021 4.45p 5.00p 4.40p 4.69p 9632608
05/11/2021 4.55p 4.60p 4.36p 4.36p 4404184
04/11/2021 4.65p 4.80p 4.50p 4.75p 2408730
03/11/2021 4.70p 4.80p 4.50p 4.65p 2044783
02/11/2021 4.75p 4.90p 4.51p 4.70p 2327068
01/11/2021 4.80p 4.90p 4.60p 4.75p 1772945
29/10/2021 4.70p 4.88p 4.53p 4.80p 1137468
28/10/2021 4.85p 5.00p 4.60p 4.70p 902427
27/10/2021 4.70p 5.00p 4.60p 4.85p 2349209
26/10/2021 4.75p 4.90p 4.55p 4.70p 2384041
25/10/2021 4.90p 4.90p 4.50p 4.80p 2452499
22/10/2021 5.05p 5.10p 4.80p 4.87p 1424143
21/10/2021 5.15p 5.30p 5.00p 5.05p 5429920
20/10/2021 5.10p 5.48p 4.90p 5.10p 8124625
19/10/2021 5.00p 5.20p 4.86p 4.90p 3354192
18/10/2021 5.00p 5.10p 4.90p 5.00p 1971702
15/10/2021 5.05p 5.10p 4.90p 5.02p 1970762
14/10/2021 4.75p 5.10p 4.60p 4.90p 3511019
13/10/2021 5.00p 5.10p 4.70p 4.70p 2678894
12/10/2021 5.00p 5.10p 4.80p 5.00p 3606493
11/10/2021 4.60p 5.10p 4.48p 4.95p 7246020
08/10/2021 4.50p 4.70p 4.34p 4.60p 830622
07/10/2021 4.55p 4.69p 4.33p 4.50p 2363321
06/10/2021 4.90p 5.00p 4.35p 4.50p 7222941
05/10/2021 4.40p 5.40p 4.40p 4.87p 13149122

*Close Price adjusted for both dividends and splits