Gfinity (GFIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
04/10/2021 4.15p 4.70p 4.13p 4.50p 6226343
01/10/2021 3.95p 4.20p 3.90p 4.15p 1925906
30/09/2021 4.05p 4.10p 3.80p 4.10p 3780098
29/09/2021 4.20p 4.20p 4.00p 4.05p 3476135
28/09/2021 4.15p 4.20p 4.00p 4.05p 2274628
27/09/2021 4.05p 4.20p 4.05p 4.15p 2828901
24/09/2021 4.05p 4.10p 4.00p 4.05p 2441709
23/09/2021 3.90p 4.10p 3.86p 4.05p 3406171
22/09/2021 3.90p 4.00p 3.84p 4.00p 948237
21/09/2021 3.90p 3.98p 3.84p 3.90p 1495816
20/09/2021 3.95p 4.02p 3.80p 3.90p 2252909
17/09/2021 4.10p 4.14p 3.90p 3.95p 1998350
16/09/2021 4.10p 4.30p 4.00p 4.10p 1808791
15/09/2021 4.10p 4.30p 4.00p 4.10p 2096427
14/09/2021 4.25p 4.30p 4.00p 4.00p 4668483
13/09/2021 4.25p 4.30p 4.00p 4.25p 2474324
10/09/2021 4.35p 4.40p 4.00p 4.30p 3816822
09/09/2021 4.40p 4.47p 4.30p 4.35p 3277065
08/09/2021 4.50p 4.60p 4.30p 4.40p 3241890
07/09/2021 4.45p 4.56p 4.40p 4.45p 881571
06/09/2021 4.60p 4.62p 4.40p 4.50p 1382221
03/09/2021 4.60p 4.70p 4.53p 4.60p 1309096
02/09/2021 4.60p 4.70p 4.50p 4.60p 1265373
01/09/2021 4.65p 4.80p 4.50p 4.60p 5143107
31/08/2021 4.30p 4.70p 4.20p 4.65p 3401640
30/08/2021 4.40p 4.42p 4.30p 4.30p 1752273
27/08/2021 4.40p 4.42p 4.30p 4.30p 1752273
26/08/2021 4.20p 4.48p 4.20p 4.40p 2094770
25/08/2021 4.30p 4.37p 4.10p 4.20p 2096121
24/08/2021 4.10p 4.59p 4.10p 4.30p 4262191
23/08/2021 4.05p 4.20p 4.05p 4.10p 1671621
20/08/2021 4.05p 4.20p 4.00p 4.05p 2447146
19/08/2021 4.10p 4.17p 3.90p 4.05p 1101208
18/08/2021 3.95p 4.10p 3.93p 4.10p 655514
17/08/2021 4.10p 4.10p 3.80p 3.95p 1827531
16/08/2021 4.15p 4.28p 4.00p 4.10p 739124
13/08/2021 4.10p 4.30p 4.00p 4.15p 4410149
12/08/2021 4.05p 4.20p 4.00p 4.10p 1130674
11/08/2021 4.00p 4.12p 3.96p 4.05p 1310925
10/08/2021 3.90p 4.10p 3.80p 4.00p 1628848
09/08/2021 3.70p 4.00p 3.60p 3.90p 762754
06/08/2021 3.70p 3.80p 3.61p 3.70p 612794
05/08/2021 3.85p 3.90p 3.63p 3.70p 2393327
04/08/2021 3.90p 4.00p 3.70p 3.85p 1039407
03/08/2021 4.00p 4.00p 3.81p 3.90p 803503
02/08/2021 3.90p 4.10p 3.87p 4.00p 1457923
30/07/2021 3.90p 4.10p 3.80p 3.95p 494746
29/07/2021 3.85p 4.00p 3.73p 3.90p 874964
28/07/2021 3.80p 4.00p 3.70p 3.90p 1902926
27/07/2021 3.93p 3.93p 3.70p 3.80p 1512470
26/07/2021 3.93p 4.00p 3.80p 3.80p 2057849
23/07/2021 4.10p 4.20p 3.85p 3.93p 1742247
22/07/2021 4.20p 4.30p 4.00p 4.10p 1623591
21/07/2021 3.80p 4.20p 3.74p 4.20p 2564342
20/07/2021 3.75p 3.90p 3.70p 3.70p 2732726
19/07/2021 3.85p 4.00p 3.63p 3.75p 4246234
16/07/2021 3.85p 3.92p 3.70p 3.85p 3449888
15/07/2021 4.05p 4.12p 3.63p 3.90p 6714069
14/07/2021 4.20p 4.27p 4.00p 4.05p 3303442
13/07/2021 4.35p 4.40p 4.13p 4.28p 1507806
12/07/2021 4.40p 4.50p 4.20p 4.50p 947391
09/07/2021 4.35p 4.50p 4.30p 4.40p 1374755
08/07/2021 4.35p 4.39p 4.33p 4.35p 1212455
07/07/2021 4.48p 4.50p 4.15p 4.35p 5641719
06/07/2021 4.50p 4.74p 4.40p 4.48p 4160253
05/07/2021 4.50p 4.59p 4.40p 4.50p 1490230
02/07/2021 4.50p 4.57p 4.45p 4.50p 1125799
01/07/2021 4.50p 4.57p 4.43p 4.50p 837931
30/06/2021 4.60p 4.70p 4.39p 4.50p 1672451
29/06/2021 4.70p 4.82p 4.51p 4.75p 1105174
28/06/2021 4.55p 4.80p 4.50p 4.70p 2628475
25/06/2021 4.40p 4.70p 4.30p 4.55p 1126804
24/06/2021 4.40p 4.51p 4.30p 4.40p 1212068
23/06/2021 4.35p 4.50p 4.35p 4.40p 1110470
22/06/2021 4.50p 4.50p 4.31p 4.35p 887455
21/06/2021 4.60p 4.70p 4.40p 4.50p 1995393
18/06/2021 4.50p 4.70p 4.40p 4.60p 1409023
17/06/2021 4.55p 4.78p 4.35p 4.50p 4641974
16/06/2021 4.45p 4.60p 4.38p 4.55p 1505736
15/06/2021 4.40p 4.60p 4.30p 4.45p 4094009
14/06/2021 4.60p 4.60p 4.13p 4.13p 43795744
11/06/2021 4.65p 4.80p 4.50p 4.60p 4227308
10/06/2021 4.65p 4.65p 4.50p 4.65p 1562008
09/06/2021 4.70p 4.94p 4.50p 4.65p 1104468
08/06/2021 4.60p 4.80p 4.50p 4.70p 1464720
07/06/2021 4.60p 4.71p 4.58p 4.60p 1315551
04/06/2021 4.65p 4.70p 4.50p 4.70p 3649039
03/06/2021 4.75p 4.80p 4.56p 4.65p 2951887

*Close Price adjusted for both dividends and splits