Gfinity (GFIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
25/08/2020 3.80p 3.90p 3.74p 3.80p 988422
24/08/2020 3.75p 3.90p 3.63p 3.80p 2691174
21/08/2020 3.65p 3.90p 3.62p 3.80p 3660082
20/08/2020 3.90p 4.03p 3.53p 3.65p 3778879
19/08/2020 4.05p 4.30p 3.80p 3.90p 5515271
18/08/2020 3.50p 4.10p 3.40p 4.00p 8533061
17/08/2020 3.05p 3.50p 3.00p 3.40p 2160317
14/08/2020 3.15p 3.20p 2.90p 3.01p 2157753
13/08/2020 3.30p 3.38p 3.10p 3.15p 945506
12/08/2020 3.35p 3.40p 3.20p 3.30p 975995
11/08/2020 3.30p 3.70p 3.30p 3.40p 4840363
10/08/2020 3.00p 3.53p 2.90p 3.30p 3703155
07/08/2020 3.00p 3.10p 2.91p 3.00p 1991887
06/08/2020 2.95p 3.08p 2.74p 3.00p 2736670
05/08/2020 2.75p 3.08p 2.75p 2.95p 3225378
04/08/2020 3.00p 3.00p 2.65p 2.70p 2123157
03/08/2020 2.95p 3.10p 2.90p 3.00p 1452256
31/07/2020 2.90p 3.10p 2.90p 2.95p 1398407
30/07/2020 3.10p 3.10p 2.83p 2.90p 1443281
29/07/2020 2.60p 3.20p 2.56p 3.10p 4267505
28/07/2020 2.80p 2.83p 2.50p 2.60p 8114304
27/07/2020 3.05p 3.05p 2.72p 2.80p 4134841
24/07/2020 3.15p 3.20p 2.90p 3.05p 1886474
23/07/2020 3.30p 3.40p 2.96p 3.15p 3174463
22/07/2020 3.40p 3.43p 3.20p 3.30p 905970
21/07/2020 3.10p 3.67p 3.10p 3.40p 6401428
20/07/2020 3.10p 3.20p 2.90p 3.10p 3484840
17/07/2020 3.20p 3.25p 3.00p 3.10p 3250757
16/07/2020 3.30p 3.40p 3.03p 3.20p 6056510
15/07/2020 3.70p 3.79p 3.22p 3.30p 13222278
14/07/2020 3.05p 3.80p 3.05p 3.65p 10053053
13/07/2020 3.78p 4.20p 3.00p 3.05p 34185192
10/07/2020 3.30p 3.90p 3.29p 3.60p 23719100
09/07/2020 3.05p 3.38p 3.00p 3.30p 16483748
08/07/2020 2.65p 3.40p 2.65p 2.95p 26908189
07/07/2020 2.30p 3.00p 2.23p 2.65p 20692142
06/07/2020 1.93p 2.48p 1.89p 2.41p 26827636
03/07/2020 1.85p 1.97p 1.84p 1.93p 7606985
02/07/2020 1.90p 1.94p 1.84p 1.85p 2373337
01/07/2020 1.95p 1.97p 1.81p 1.90p 5520773
30/06/2020 2.00p 2.19p 1.88p 1.95p 7109189
29/06/2020 1.80p 2.10p 1.79p 2.00p 18528590
26/06/2020 1.58p 1.83p 1.50p 1.80p 5801141
25/06/2020 1.60p 1.64p 1.54p 1.58p 1823430
24/06/2020 1.58p 1.64p 1.57p 1.60p 3538146
23/06/2020 1.55p 1.63p 1.52p 1.58p 4430730
22/06/2020 1.55p 1.57p 1.52p 1.55p 2719833
19/06/2020 1.55p 1.58p 1.52p 1.55p 3737597
18/06/2020 1.58p 1.65p 1.50p 1.55p 1654308
17/06/2020 1.55p 1.60p 1.45p 1.58p 1944994
16/06/2020 1.40p 1.63p 1.40p 1.55p 6348734
15/06/2020 1.50p 1.53p 1.30p 1.40p 3974034
12/06/2020 1.55p 1.55p 1.45p 1.50p 2792924
11/06/2020 1.58p 1.59p 1.50p 1.55p 575140
10/06/2020 1.60p 1.62p 1.55p 1.58p 812633
09/06/2020 1.60p 1.65p 1.58p 1.60p 2840690
08/06/2020 1.63p 1.67p 1.58p 1.60p 3898032
05/06/2020 1.68p 1.74p 1.61p 1.63p 3714287
04/06/2020 1.80p 1.80p 1.65p 1.68p 3809333
03/06/2020 1.70p 1.80p 1.61p 1.70p 2442846
02/06/2020 1.70p 1.75p 1.60p 1.70p 1205137
01/06/2020 1.63p 1.72p 1.60p 1.70p 2905188
29/05/2020 1.60p 1.61p 1.55p 1.60p 2208009
28/05/2020 1.68p 1.68p 1.55p 1.60p 7205956
27/05/2020 1.75p 1.77p 1.65p 1.68p 1742154
26/05/2020 1.83p 1.85p 1.63p 1.70p 5021773
25/05/2020 1.68p 1.75p 1.63p 1.68p 1222346
22/05/2020 1.68p 1.75p 1.63p 1.68p 1222346
21/05/2020 1.65p 1.84p 1.63p 1.68p 10882328
20/05/2020 1.60p 1.83p 1.60p 1.65p 13424818
19/05/2020 1.60p 1.68p 1.35p 1.50p 3532840
18/05/2020 1.68p 1.75p 1.50p 1.60p 1967194
15/05/2020 1.60p 1.70p 1.58p 1.68p 738861
14/05/2020 1.60p 1.70p 1.51p 1.60p 1382024
13/05/2020 1.75p 1.77p 1.57p 1.60p 2985140
12/05/2020 1.78p 1.85p 1.70p 1.75p 4804605
11/05/2020 1.63p 1.90p 1.63p 1.78p 13829739
08/05/2020 1.55p 1.55p 1.39p 1.45p 2071189
07/05/2020 1.55p 1.55p 1.39p 1.45p 2071189
06/05/2020 1.55p 1.56p 1.50p 1.55p 1116263
05/05/2020 1.55p 1.63p 1.51p 1.55p 1744211
04/05/2020 1.78p 1.81p 1.50p 1.55p 2411036
01/05/2020 1.63p 1.75p 1.55p 1.65p 2917519
30/04/2020 1.63p 1.70p 1.55p 1.63p 2419446
29/04/2020 1.73p 1.73p 1.35p 1.63p 4689897
28/04/2020 1.85p 1.85p 1.65p 1.73p 5086870
27/04/2020 1.85p 1.92p 1.77p 1.85p 2895691
24/04/2020 2.03p 2.09p 1.81p 1.90p 2570219
23/04/2020 2.20p 2.33p 1.95p 2.00p 8321881
22/04/2020 1.70p 2.23p 1.68p 2.10p 10834803
21/04/2020 1.53p 1.95p 1.53p 1.70p 25899776
20/04/2020 1.40p 1.65p 1.32p 1.50p 16193482
17/04/2020 1.13p 1.35p 1.13p 1.30p 29727600
16/04/2020 1.13p 1.15p 1.01p 1.08p 1579975
15/04/2020 1.23p 1.30p 1.07p 1.13p 6492619
14/04/2020 1.20p 1.30p 1.13p 1.23p 1504649
13/04/2020 1.13p 1.22p 1.06p 1.18p 4542618
10/04/2020 1.13p 1.22p 1.06p 1.18p 4542618
09/04/2020 1.13p 1.22p 1.06p 1.18p 4542618
08/04/2020 1.13p 1.15p 1.07p 1.13p 4019803
07/04/2020 1.18p 1.20p 1.10p 1.17p 6247960
06/04/2020 1.18p 1.38p 1.11p 1.18p 8217918
03/04/2020 1.18p 1.22p 1.16p 1.18p 5539388
02/04/2020 1.10p 1.24p 0.90p 1.18p 39625924
01/04/2020 1.65p 1.70p 1.50p 1.50p 2391539
31/03/2020 1.40p 2.10p 1.32p 1.75p 9357260
30/03/2020 2.15p 2.20p 1.25p 1.40p 4960026
27/03/2020 2.28p 2.41p 2.10p 2.15p 5764873
26/03/2020 2.30p 2.60p 2.18p 2.28p 9793857
25/03/2020 1.10p 1.97p 1.05p 1.85p 12983373
24/03/2020 0.78p 1.10p 0.78p 0.95p 8192140
23/03/2020 0.53p 1.00p 0.53p 0.78p 11287525
20/03/2020 0.33p 0.50p 0.30p 0.43p 1091525
19/03/2020 0.33p 0.35p 0.30p 0.33p 413811
18/03/2020 0.33p 0.34p 0.30p 0.33p 1186771
17/03/2020 0.38p 0.38p 0.30p 0.33p 519789
16/03/2020 0.45p 0.48p 0.34p 0.38p 6606301
13/03/2020 0.83p 0.88p 0.81p 0.85p 1152087
12/03/2020 0.93p 0.93p 0.83p 0.83p 5052321
11/03/2020 0.90p 1.03p 0.89p 0.98p 3736131
10/03/2020 1.23p 1.23p 0.82p 0.90p 5466649
09/03/2020 1.25p 1.25p 1.16p 1.23p 152600
06/03/2020 1.28p 1.28p 1.21p 1.25p 559490
05/03/2020 1.28p 1.30p 1.27p 1.30p 253039
04/03/2020 1.28p 1.30p 1.27p 1.28p 1889450
03/03/2020 1.35p 1.35p 1.25p 1.28p 385515
02/03/2020 1.38p 1.38p 1.22p 1.27p 2924863
28/02/2020 1.43p 1.43p 1.30p 1.38p 425948
27/02/2020 1.43p 1.43p 1.40p 1.43p 17841
26/02/2020 1.48p 1.48p 1.35p 1.43p 847631
25/02/2020 1.58p 1.60p 1.45p 1.48p 3103125
24/02/2020 1.65p 1.65p 1.46p 1.50p 3036131
21/02/2020 1.70p 1.85p 1.60p 1.65p 3286335
20/02/2020 1.55p 1.80p 1.55p 1.70p 2792718
19/02/2020 1.55p 1.60p 1.41p 1.55p 887264
18/02/2020 1.65p 1.67p 1.50p 1.55p 1512772
17/02/2020 1.38p 1.79p 1.25p 1.65p 11293665
14/02/2020 1.48p 1.48p 1.30p 1.38p 3088363
13/02/2020 1.63p 1.63p 1.38p 1.48p 3096197
12/02/2020 1.73p 1.78p 1.60p 1.63p 769688
11/02/2020 1.85p 1.86p 1.65p 1.65p 3045629
10/02/2020 1.83p 1.85p 1.80p 1.85p 613721
07/02/2020 2.13p 2.13p 1.85p 1.85p 2108771
06/02/2020 2.13p 2.13p 2.11p 2.13p 25236
05/02/2020 2.13p 2.15p 2.10p 2.13p 280597
04/02/2020 2.28p 2.28p 2.10p 2.13p 847125
03/02/2020 2.28p 2.28p 2.25p 2.28p 72381
31/01/2020 2.28p 2.28p 2.25p 2.28p 178565
30/01/2020 2.28p 2.28p 2.20p 2.28p 486853
29/01/2020 2.25p 2.28p 2.25p 2.28p 317541
28/01/2020 2.28p 2.30p 2.20p 2.28p 425273
27/01/2020 2.30p 2.30p 2.25p 2.28p 265652
24/01/2020 2.33p 2.35p 2.30p 2.33p 611410
23/01/2020 2.60p 2.60p 2.17p 2.33p 9311394
22/01/2020 2.88p 2.90p 2.80p 2.83p 1015155
21/01/2020 2.88p 2.88p 2.85p 2.88p 84357
20/01/2020 2.88p 2.88p 2.85p 2.88p 139798
17/01/2020 2.88p 2.90p 2.85p 2.88p 566115
16/01/2020 2.93p 2.99p 2.85p 2.90p 2983337
15/01/2020 2.93p 3.05p 2.90p 3.05p 171946
14/01/2020 3.05p 3.07p 2.90p 3.05p 592313
13/01/2020 3.05p 3.10p 3.00p 3.05p 617873
10/01/2020 3.05p 3.09p 3.03p 3.05p 23896
09/01/2020 3.10p 3.30p 3.09p 3.20p 592310
08/01/2020 3.20p 3.20p 3.00p 3.10p 1804202
07/01/2020 3.20p 3.25p 3.16p 3.20p 35802
06/01/2020 3.20p 3.20p 3.10p 3.20p 80921
03/01/2020 3.33p 3.33p 3.16p 3.20p 264531
02/01/2020 3.33p 3.40p 3.20p 3.33p 696127
01/01/2020 3.33p 3.35p 3.27p 3.33p 201433
31/12/2019 3.33p 3.35p 3.27p 3.33p 201433
30/12/2019 3.30p 3.35p 3.21p 3.33p 223110
27/12/2019 3.30p 3.35p 3.20p 3.30p 172700
26/12/2019 3.30p 3.35p 3.20p 3.30p 138082
25/12/2019 3.30p 3.35p 3.20p 3.30p 138082
24/12/2019 3.30p 3.35p 3.20p 3.30p 138082
23/12/2019 3.30p 3.39p 3.20p 3.30p 98072
20/12/2019 3.40p 3.44p 3.20p 3.30p 1604664
19/12/2019 3.40p 3.50p 3.20p 3.40p 327579
18/12/2019 3.65p 3.65p 3.32p 3.40p 992927
17/12/2019 3.65p 3.65p 3.50p 3.65p 512386
16/12/2019 3.75p 3.75p 3.50p 3.65p 753791
13/12/2019 3.65p 3.75p 3.55p 3.75p 357891
12/12/2019 3.45p 3.79p 3.45p 3.65p 981395
11/12/2019 3.80p 3.80p 3.34p 3.45p 2003764
10/12/2019 3.75p 3.86p 3.73p 3.80p 458965
09/12/2019 3.85p 3.93p 3.75p 3.75p 188502
06/12/2019 3.85p 4.00p 3.85p 3.85p 329179
05/12/2019 3.80p 3.99p 3.64p 3.85p 1136095
04/12/2019 3.90p 3.90p 3.80p 3.80p 173501
03/12/2019 4.30p 4.30p 3.80p 3.90p 748432
02/12/2019 4.30p 4.30p 4.13p 4.30p 21641
29/11/2019 4.30p 4.32p 4.11p 4.30p 101775
28/11/2019 4.35p 4.35p 4.11p 4.30p 424746
27/11/2019 4.35p 4.40p 4.20p 4.35p 240990
26/11/2019 4.18p 4.64p 4.18p 4.35p 899526
25/11/2019 3.90p 4.20p 3.90p 4.18p 1674598
22/11/2019 3.90p 4.00p 3.80p 3.90p 1380262
21/11/2019 3.85p 4.13p 3.73p 3.90p 1035897
20/11/2019 3.85p 3.88p 3.73p 3.85p 418802

*Close Price adjusted for both dividends and splits