Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Outperform Associated British Foods (ABF) by Davy
- Hold Iomart Group (IOM) by Deutsche Bank
- Sell BT Group (BT.A) by Deutsche Bank
- Buy Vodafone Group (VOD) by Deutsche Bank
- Buy Imperial Brands (IMB) by Citi
- Buy Linde (0M2B) by HSBC
- Overweight BAE Systems (BA.) by JP Morgan
- Buy Relx plc (REL) by Simon Watkins in The Motley Fool
- Underweight GSK (GSK) by Morgan Stanley
- Watch Standard Chartered (STAN) by Dr. James Fox in The Motley Fool
- Watch Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold Synthomer (SYNT) by Berenberg
- Buy Shell (SHEL) by Berenberg
- Outperform Hunting (HTG) by RBC Capital
- Buy Foresight Group Holdings Limited NPV (FSG) by Berenberg
- Buy Standard Chartered (STAN) by UBS
- Overweight Shell (SHEL) by JP Morgan
- Neutral BP (BP.) by JP Morgan
- Neutral Spirax Group (SPX) by JP Morgan
- Speculative Buy Savannah Resources (SAV) by Canaccord Genuity
- Outperform Associated British Foods (ABF) by Davy
- Hold Iomart Group (IOM) by Deutsche Bank
- Sell BT Group (BT.A) by Deutsche Bank
- Buy Vodafone Group (VOD) by Deutsche Bank
- Buy Imperial Brands (IMB) by Citi
- Buy Linde (0M2B) by HSBC
- Overweight BAE Systems (BA.) by JP Morgan
- Buy Relx plc (REL) by Simon Watkins in The Motley Fool
- Underweight GSK (GSK) by Morgan Stanley
- Watch Standard Chartered (STAN) by Dr. James Fox in The Motley Fool
- Watch Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold Synthomer (SYNT) by Berenberg
- Buy Shell (SHEL) by Berenberg
- Outperform Hunting (HTG) by RBC Capital
- Buy Foresight Group Holdings Limited NPV (FSG) by Berenberg
- Buy Standard Chartered (STAN) by UBS
- Overweight Shell (SHEL) by JP Morgan
- Neutral BP (BP.) by JP Morgan
- Neutral Spirax Group (SPX) by JP Morgan
- Speculative Buy Savannah Resources (SAV) by Canaccord Genuity
Gfinity (GFIN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/06/2021 | 4.75p | 4.80p | 4.70p | 4.75p | 1104592 |
| 01/06/2021 | 4.83p | 5.10p | 4.70p | 4.75p | 2317914 |
| 31/05/2021 | 4.90p | 5.00p | 4.80p | 4.83p | 2301177 |
| 28/05/2021 | 4.90p | 5.00p | 4.80p | 4.83p | 2301177 |
| 27/05/2021 | 4.90p | 5.00p | 4.80p | 4.90p | 1634132 |
| 26/05/2021 | 5.00p | 5.00p | 4.81p | 4.90p | 1865699 |
| 25/05/2021 | 5.00p | 5.20p | 4.90p | 5.00p | 1192521 |
| 24/05/2021 | 4.90p | 5.10p | 4.84p | 5.00p | 6306768 |
| 21/05/2021 | 4.90p | 5.00p | 4.81p | 4.90p | 5260647 |
| 20/05/2021 | 4.95p | 5.00p | 4.80p | 4.90p | 1228571 |
| 19/05/2021 | 5.00p | 5.09p | 4.90p | 4.95p | 1563279 |
| 18/05/2021 | 5.20p | 5.30p | 4.90p | 4.90p | 5920527 |
| 17/05/2021 | 5.20p | 5.22p | 5.14p | 5.20p | 1058068 |
| 14/05/2021 | 5.10p | 5.30p | 5.07p | 5.20p | 2789030 |
| 13/05/2021 | 5.30p | 5.40p | 4.98p | 5.00p | 3888087 |
| 12/05/2021 | 5.15p | 5.38p | 5.10p | 5.30p | 3602883 |
| 11/05/2021 | 5.40p | 5.44p | 5.00p | 5.15p | 4904241 |
| 10/05/2021 | 5.50p | 5.60p | 5.30p | 5.40p | 4243673 |
| 07/05/2021 | 5.40p | 5.70p | 5.40p | 5.52p | 5794577 |
| 06/05/2021 | 5.25p | 5.50p | 5.20p | 5.50p | 16193731 |
| 05/05/2021 | 5.05p | 5.50p | 4.93p | 5.25p | 10445024 |
| 04/05/2021 | 4.90p | 5.30p | 4.86p | 5.00p | 13392843 |
| 03/05/2021 | 4.85p | 5.00p | 4.83p | 4.90p | 4312033 |
| 30/04/2021 | 4.85p | 5.00p | 4.83p | 4.90p | 4312033 |
| 29/04/2021 | 4.68p | 4.99p | 4.60p | 4.99p | 6707779 |
| 28/04/2021 | 4.85p | 4.90p | 4.60p | 4.70p | 6295453 |
| 27/04/2021 | 4.70p | 5.00p | 4.64p | 4.85p | 25473600 |
| 26/04/2021 | 4.55p | 4.90p | 4.50p | 4.80p | 22182978 |
| 23/04/2021 | 4.60p | 4.70p | 4.50p | 4.55p | 1760475 |
| 22/04/2021 | 4.55p | 4.70p | 4.49p | 4.49p | 3584935 |
| 21/04/2021 | 4.85p | 4.90p | 4.50p | 4.55p | 3454166 |
| 20/04/2021 | 4.90p | 5.00p | 4.80p | 4.85p | 2635531 |
| 19/04/2021 | 4.85p | 5.00p | 4.66p | 4.90p | 2141532 |
| 16/04/2021 | 4.75p | 4.85p | 4.63p | 4.85p | 2115891 |
| 15/04/2021 | 4.85p | 4.90p | 4.33p | 4.65p | 6903113 |
| 14/04/2021 | 4.85p | 5.00p | 4.70p | 4.85p | 4266020 |
| 13/04/2021 | 4.75p | 5.17p | 4.70p | 4.85p | 10329703 |
| 12/04/2021 | 4.45p | 4.83p | 4.30p | 4.75p | 8323899 |
| 09/04/2021 | 4.40p | 4.60p | 4.30p | 4.50p | 4772155 |
| 08/04/2021 | 4.30p | 4.60p | 4.22p | 4.40p | 4987317 |
| 07/04/2021 | 4.50p | 4.52p | 4.10p | 4.20p | 6452719 |
| 06/04/2021 | 4.53p | 4.60p | 4.40p | 4.59p | 5105655 |
| 05/04/2021 | 4.45p | 4.70p | 4.30p | 4.49p | 4641044 |
| 02/04/2021 | 4.45p | 4.70p | 4.30p | 4.49p | 4641044 |
| 01/04/2021 | 4.45p | 4.70p | 4.30p | 4.49p | 4641044 |
| 31/03/2021 | 4.30p | 4.70p | 4.30p | 4.60p | 5955214 |
| 30/03/2021 | 4.05p | 4.40p | 3.90p | 4.30p | 7055104 |
| 29/03/2021 | 3.90p | 4.00p | 3.60p | 4.00p | 12046624 |
| 26/03/2021 | 4.10p | 4.13p | 3.90p | 3.95p | 1432118 |
| 25/03/2021 | 4.30p | 4.40p | 3.90p | 4.10p | 3087318 |
| 24/03/2021 | 4.35p | 4.50p | 4.10p | 4.30p | 1464140 |
| 23/03/2021 | 4.35p | 4.50p | 4.20p | 4.50p | 1069146 |
| 22/03/2021 | 4.35p | 4.50p | 4.20p | 4.40p | 1337629 |
| 19/03/2021 | 4.60p | 4.60p | 4.21p | 4.40p | 2932019 |
| 18/03/2021 | 4.65p | 4.70p | 4.50p | 4.50p | 1542620 |
| 17/03/2021 | 4.75p | 4.90p | 4.50p | 4.60p | 1744271 |
| 16/03/2021 | 4.60p | 4.89p | 4.60p | 4.75p | 4176599 |
| 15/03/2021 | 4.05p | 4.85p | 4.01p | 4.62p | 11621279 |
| 12/03/2021 | 3.85p | 4.10p | 3.80p | 4.00p | 8567532 |
| 11/03/2021 | 4.20p | 4.40p | 3.61p | 3.80p | 9968745 |
| 10/03/2021 | 4.00p | 4.00p | 3.63p | 3.90p | 3663288 |
| 09/03/2021 | 4.00p | 4.10p | 3.90p | 4.00p | 1765039 |
| 08/03/2021 | 4.10p | 4.20p | 3.90p | 4.00p | 2010494 |
| 05/03/2021 | 4.10p | 4.20p | 4.00p | 4.20p | 1423252 |
| 04/03/2021 | 4.30p | 4.37p | 4.04p | 4.04p | 1558798 |
| 03/03/2021 | 4.15p | 4.40p | 4.13p | 4.26p | 778982 |
| 02/03/2021 | 4.35p | 4.35p | 4.00p | 4.20p | 2013075 |
| 01/03/2021 | 4.10p | 4.50p | 4.10p | 4.31p | 2175948 |
| 26/02/2021 | 4.45p | 4.45p | 4.03p | 4.10p | 3251108 |
| 25/02/2021 | 4.45p | 4.59p | 4.30p | 4.45p | 1043934 |
| 24/02/2021 | 4.25p | 4.59p | 4.25p | 4.45p | 1418973 |
| 23/02/2021 | 4.70p | 4.70p | 4.00p | 4.20p | 7095515 |
| 22/02/2021 | 4.75p | 4.90p | 4.59p | 4.59p | 1569404 |
| 19/02/2021 | 4.80p | 4.90p | 4.40p | 4.75p | 3884291 |
| 18/02/2021 | 4.90p | 5.00p | 4.70p | 4.80p | 1794860 |
| 17/02/2021 | 5.10p | 5.22p | 4.81p | 4.95p | 1242403 |
| 16/02/2021 | 5.10p | 5.20p | 5.00p | 5.10p | 746530 |
| 15/02/2021 | 4.90p | 5.20p | 4.87p | 5.00p | 1431708 |
| 12/02/2021 | 5.20p | 5.40p | 4.81p | 4.90p | 1853450 |
| 11/02/2021 | 5.00p | 5.40p | 4.80p | 5.20p | 1460373 |
| 10/02/2021 | 5.00p | 5.19p | 4.80p | 5.00p | 1121651 |
| 09/02/2021 | 5.05p | 5.19p | 4.81p | 5.00p | 1013015 |
| 08/02/2021 | 5.10p | 5.39p | 4.91p | 5.20p | 2353542 |
| 05/02/2021 | 5.40p | 5.50p | 5.04p | 5.10p | 1501781 |
| 04/02/2021 | 4.95p | 5.49p | 4.95p | 5.40p | 2516997 |
| 03/02/2021 | 4.80p | 5.44p | 4.70p | 5.10p | 5587148 |
| 02/02/2021 | 5.20p | 5.50p | 4.50p | 4.80p | 9469021 |
| 01/02/2021 | 5.50p | 5.70p | 4.80p | 5.00p | 4700533 |
| 29/01/2021 | 5.15p | 5.65p | 5.01p | 5.50p | 2939413 |
| 28/01/2021 | 5.35p | 5.68p | 4.87p | 5.15p | 6658410 |
| 27/01/2021 | 6.00p | 6.20p | 5.11p | 5.40p | 5317617 |
| 26/01/2021 | 4.85p | 6.19p | 4.70p | 5.92p | 9879315 |
| 25/01/2021 | 5.00p | 5.10p | 4.71p | 4.85p | 2343655 |
| 22/01/2021 | 5.15p | 5.48p | 4.80p | 5.00p | 6042291 |
| 21/01/2021 | 4.25p | 5.29p | 4.10p | 5.00p | 8508837 |
| 20/01/2021 | 4.15p | 4.40p | 4.01p | 4.25p | 1372083 |
| 19/01/2021 | 3.95p | 4.15p | 3.90p | 4.15p | 1839703 |
| 18/01/2021 | 3.95p | 4.10p | 3.85p | 3.95p | 1152518 |
| 15/01/2021 | 4.05p | 4.10p | 3.81p | 4.10p | 2340040 |
| 14/01/2021 | 4.30p | 4.49p | 4.00p | 4.05p | 5202437 |
| 13/01/2021 | 4.40p | 4.49p | 4.14p | 4.30p | 1207635 |
| 12/01/2021 | 4.15p | 4.60p | 4.00p | 4.30p | 4605712 |
| 11/01/2021 | 4.15p | 4.30p | 4.00p | 4.30p | 2339123 |
| 08/01/2021 | 4.33p | 4.40p | 4.00p | 4.30p | 1979284 |
| 07/01/2021 | 4.40p | 4.69p | 4.08p | 4.35p | 9702154 |
| 06/01/2021 | 3.80p | 4.48p | 3.77p | 4.20p | 15020553 |
| 05/01/2021 | 3.80p | 3.90p | 3.71p | 3.90p | 3442432 |
| 04/01/2021 | 3.75p | 3.90p | 3.52p | 3.80p | 3881315 |
| 01/01/2021 | 3.90p | 3.91p | 3.61p | 3.78p | 1542340 |
| 31/12/2020 | 3.90p | 3.91p | 3.61p | 3.78p | 1542340 |
| 30/12/2020 | 3.90p | 4.08p | 3.80p | 3.80p | 1622189 |
| 29/12/2020 | 3.90p | 4.00p | 3.80p | 3.90p | 1905332 |
| 28/12/2020 | 3.90p | 3.98p | 3.80p | 3.90p | 610785 |
| 25/12/2020 | 3.90p | 3.98p | 3.80p | 3.90p | 610785 |
| 24/12/2020 | 3.90p | 3.98p | 3.80p | 3.90p | 610785 |
| 23/12/2020 | 3.90p | 4.00p | 3.78p | 3.90p | 2039341 |
| 22/12/2020 | 3.90p | 4.02p | 3.80p | 3.90p | 1622386 |
| 21/12/2020 | 3.65p | 4.00p | 3.52p | 3.90p | 3033084 |
| 18/12/2020 | 3.60p | 3.80p | 3.45p | 3.65p | 5150328 |
| 17/12/2020 | 3.40p | 3.51p | 3.37p | 3.45p | 866102 |
| 16/12/2020 | 3.60p | 3.70p | 3.32p | 3.51p | 5268518 |
| 15/12/2020 | 3.60p | 3.80p | 3.50p | 3.60p | 1252538 |
| 14/12/2020 | 3.70p | 3.80p | 3.50p | 3.60p | 4041968 |
| 11/12/2020 | 3.80p | 3.85p | 3.61p | 3.70p | 632884 |
| 10/12/2020 | 3.70p | 4.00p | 3.70p | 3.90p | 1469113 |
| 09/12/2020 | 3.80p | 3.99p | 3.50p | 3.70p | 2422316 |
| 08/12/2020 | 3.70p | 3.80p | 3.60p | 3.80p | 1276935 |
| 07/12/2020 | 3.55p | 3.80p | 3.30p | 3.70p | 4128411 |
| 04/12/2020 | 3.60p | 3.80p | 3.40p | 3.80p | 2663068 |
| 03/12/2020 | 3.55p | 3.73p | 3.52p | 3.60p | 1541723 |
| 02/12/2020 | 3.55p | 3.70p | 3.50p | 3.55p | 1371413 |
| 01/12/2020 | 3.55p | 3.70p | 3.40p | 3.69p | 1264525 |
| 30/11/2020 | 3.35p | 3.79p | 3.30p | 3.51p | 3638188 |
| 27/11/2020 | 3.25p | 3.50p | 3.20p | 3.32p | 2290399 |
| 26/11/2020 | 3.25p | 3.60p | 3.11p | 3.50p | 3493458 |
| 25/11/2020 | 3.20p | 3.38p | 3.13p | 3.30p | 3868383 |
| 24/11/2020 | 3.45p | 3.52p | 3.14p | 3.30p | 5588615 |
| 23/11/2020 | 3.50p | 3.70p | 3.25p | 3.50p | 2380182 |
| 20/11/2020 | 3.50p | 3.60p | 3.40p | 3.60p | 4179256 |
| 19/11/2020 | 3.45p | 3.60p | 3.43p | 3.60p | 2631865 |
| 18/11/2020 | 3.65p | 3.80p | 3.40p | 3.80p | 2644836 |
| 17/11/2020 | 3.65p | 3.71p | 3.51p | 3.65p | 1119788 |
| 16/11/2020 | 3.65p | 3.80p | 3.60p | 3.70p | 1205911 |
| 13/11/2020 | 3.65p | 3.80p | 3.50p | 3.70p | 1034963 |
| 12/11/2020 | 3.70p | 3.81p | 3.55p | 3.81p | 1522975 |
| 10/11/2020 | 3.65p | 3.80p | 3.47p | 3.55p | 2513030 |
| 09/11/2020 | 3.55p | 3.75p | 3.40p | 3.65p | 5596837 |
| 06/11/2020 | 3.50p | 3.58p | 3.40p | 3.45p | 3221858 |
| 05/11/2020 | 3.70p | 3.79p | 3.43p | 3.50p | 3139203 |
| 04/11/2020 | 3.73p | 3.80p | 3.60p | 3.70p | 1524806 |
| 03/11/2020 | 3.83p | 3.83p | 3.65p | 3.80p | 2395734 |
| 02/11/2020 | 3.88p | 3.88p | 3.60p | 3.70p | 1709827 |
| 30/10/2020 | 3.93p | 4.00p | 3.74p | 3.80p | 2854830 |
| 29/10/2020 | 4.00p | 4.07p | 3.72p | 3.90p | 6986808 |
| 28/10/2020 | 4.10p | 4.30p | 3.72p | 4.00p | 5653887 |
| 27/10/2020 | 4.15p | 4.20p | 4.00p | 4.00p | 1116406 |
| 26/10/2020 | 3.85p | 4.50p | 3.85p | 4.10p | 4844857 |
| 23/10/2020 | 4.10p | 4.10p | 3.71p | 3.85p | 2643896 |
| 22/10/2020 | 4.20p | 4.20p | 4.00p | 4.10p | 347662 |
| 21/10/2020 | 3.95p | 4.35p | 3.92p | 4.10p | 3332063 |
| 20/10/2020 | 4.00p | 4.00p | 3.90p | 3.90p | 1007315 |
| 19/10/2020 | 4.00p | 4.10p | 3.91p | 4.00p | 1990948 |
| 16/10/2020 | 4.00p | 4.10p | 3.80p | 3.94p | 3368940 |
| 15/10/2020 | 4.10p | 4.20p | 3.90p | 4.10p | 4606132 |
| 14/10/2020 | 4.10p | 4.22p | 4.00p | 4.10p | 3448184 |
| 13/10/2020 | 4.30p | 4.50p | 4.08p | 4.10p | 2775457 |
| 12/10/2020 | 4.10p | 4.60p | 4.10p | 4.40p | 12042397 |
| 09/10/2020 | 3.40p | 4.65p | 3.40p | 4.05p | 42938892 |
| 08/10/2020 | 3.45p | 3.47p | 3.27p | 3.35p | 1007831 |
| 07/10/2020 | 3.30p | 3.48p | 3.30p | 3.45p | 1106412 |
| 06/10/2020 | 3.10p | 3.50p | 3.05p | 3.30p | 3594747 |
| 05/10/2020 | 3.05p | 3.20p | 3.00p | 3.10p | 2482384 |
| 02/10/2020 | 2.85p | 3.16p | 2.81p | 3.05p | 1613522 |
| 01/10/2020 | 2.90p | 2.98p | 2.80p | 2.80p | 782411 |
| 30/09/2020 | 2.95p | 3.03p | 2.80p | 2.80p | 1931963 |
| 29/09/2020 | 3.10p | 3.12p | 2.80p | 2.95p | 1137312 |
| 28/09/2020 | 3.05p | 3.20p | 2.91p | 3.00p | 1317819 |
| 25/09/2020 | 3.00p | 3.20p | 2.90p | 3.05p | 1796372 |
| 24/09/2020 | 3.20p | 3.23p | 2.77p | 3.00p | 2273299 |
| 23/09/2020 | 3.20p | 3.28p | 3.11p | 3.20p | 1467089 |
| 22/09/2020 | 3.15p | 3.32p | 3.10p | 3.32p | 1008827 |
| 21/09/2020 | 3.40p | 3.44p | 2.91p | 3.15p | 2858327 |
| 18/09/2020 | 3.55p | 3.60p | 3.30p | 3.40p | 3002746 |
| 17/09/2020 | 3.65p | 3.80p | 3.50p | 3.55p | 1876723 |
| 16/09/2020 | 3.65p | 3.69p | 3.60p | 3.65p | 1093262 |
| 15/09/2020 | 3.65p | 3.70p | 3.60p | 3.65p | 1986748 |
| 14/09/2020 | 3.85p | 3.85p | 3.51p | 3.65p | 2529087 |
| 11/09/2020 | 3.90p | 3.97p | 3.79p | 3.79p | 2018850 |
| 10/09/2020 | 3.95p | 3.98p | 3.60p | 3.90p | 4712176 |
| 09/09/2020 | 3.70p | 3.70p | 3.52p | 3.64p | 2485340 |
| 08/09/2020 | 3.95p | 4.02p | 3.70p | 3.70p | 2257224 |
| 07/09/2020 | 3.70p | 4.01p | 3.62p | 3.95p | 3122916 |
| 04/09/2020 | 3.95p | 4.10p | 3.66p | 3.70p | 1617579 |
| 03/09/2020 | 4.00p | 4.20p | 3.82p | 3.95p | 7008158 |
| 02/09/2020 | 3.90p | 3.90p | 3.60p | 3.80p | 1014710 |
| 01/09/2020 | 3.85p | 3.98p | 3.80p | 3.90p | 1472734 |
| 31/08/2020 | 3.85p | 3.90p | 3.69p | 3.85p | 2756346 |
| 28/08/2020 | 3.85p | 3.90p | 3.69p | 3.85p | 2756346 |
| 27/08/2020 | 4.00p | 4.10p | 3.75p | 3.90p | 1875042 |
| 26/08/2020 | 3.80p | 4.10p | 3.78p | 4.00p | 2405335 |
*Close Price adjusted for both dividends and splits