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:
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Gfinity (GFIN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/06/2019 | 4.60p | 4.60p | 4.15p | 4.30p | 2784396 |
| 12/06/2019 | 4.85p | 4.85p | 4.50p | 4.60p | 270228 |
| 11/06/2019 | 5.25p | 5.35p | 4.70p | 4.85p | 808362 |
| 10/06/2019 | 5.05p | 5.70p | 5.05p | 5.25p | 2030925 |
| 07/06/2019 | 4.15p | 5.40p | 4.15p | 5.05p | 3042319 |
| 06/06/2019 | 4.20p | 4.20p | 4.00p | 4.15p | 107650 |
| 05/06/2019 | 3.53p | 4.50p | 3.32p | 4.20p | 1643049 |
| 04/06/2019 | 3.63p | 3.64p | 3.25p | 3.53p | 1449594 |
| 03/06/2019 | 3.63p | 3.67p | 3.50p | 3.63p | 353398 |
| 31/05/2019 | 3.63p | 3.70p | 3.53p | 3.63p | 1015054 |
| 30/05/2019 | 3.63p | 3.75p | 3.55p | 3.63p | 1401286 |
| 29/05/2019 | 3.63p | 3.75p | 3.55p | 3.63p | 1090314 |
| 28/05/2019 | 3.63p | 3.63p | 3.50p | 3.63p | 128872 |
| 24/05/2019 | 3.63p | 3.70p | 3.50p | 3.63p | 1055699 |
| 23/05/2019 | 3.63p | 3.70p | 3.50p | 3.63p | 882768 |
| 22/05/2019 | 3.88p | 3.88p | 3.50p | 3.63p | 1053358 |
| 21/05/2019 | 3.88p | 4.00p | 3.75p | 3.88p | 632283 |
| 20/05/2019 | 4.08p | 4.08p | 3.55p | 3.88p | 346500 |
| 17/05/2019 | 4.48p | 4.48p | 3.88p | 4.08p | 989045 |
| 16/05/2019 | 4.48p | 4.48p | 4.33p | 4.48p | 47832 |
| 15/05/2019 | 4.48p | 4.48p | 4.25p | 4.48p | 90655 |
| 14/05/2019 | 4.50p | 4.50p | 4.37p | 4.48p | 25000 |
| 13/05/2019 | 4.53p | 4.53p | 4.26p | 4.50p | 373867 |
| 10/05/2019 | 4.53p | 4.53p | 4.30p | 4.53p | 300461 |
| 09/05/2019 | 4.50p | 4.53p | 4.30p | 4.53p | 3840011 |
| 08/05/2019 | 4.13p | 4.68p | 4.13p | 4.50p | 4460461 |
| 07/05/2019 | 3.90p | 4.38p | 3.90p | 4.13p | 2360527 |
| 03/05/2019 | 3.90p | 3.97p | 3.81p | 3.90p | 441039 |
| 02/05/2019 | 4.13p | 4.19p | 3.83p | 3.90p | 1992157 |
| 01/05/2019 | 3.80p | 3.98p | 3.68p | 3.98p | 761093 |
| 30/04/2019 | 3.75p | 3.90p | 3.57p | 3.80p | 461897 |
| 29/04/2019 | 3.75p | 4.00p | 3.56p | 3.75p | 103453 |
| 26/04/2019 | 3.85p | 4.00p | 3.51p | 3.75p | 274995 |
| 25/04/2019 | 3.85p | 3.88p | 3.70p | 3.85p | 83962 |
| 24/04/2019 | 3.88p | 4.00p | 3.53p | 3.85p | 1100000 |
| 23/04/2019 | 3.88p | 3.88p | 3.75p | 3.88p | 65851 |
| 18/04/2019 | 3.88p | 3.88p | 3.75p | 3.88p | 17968 |
| 17/04/2019 | 3.88p | 3.88p | 3.75p | 3.88p | 134370 |
| 16/04/2019 | 3.88p | 3.88p | 3.75p | 3.88p | 278969 |
| 15/04/2019 | 3.88p | 3.88p | 3.75p | 3.88p | 287163 |
| 12/04/2019 | 3.88p | 3.94p | 3.78p | 3.88p | 27649 |
| 11/04/2019 | 3.88p | 4.00p | 3.75p | 3.88p | 902506 |
| 10/04/2019 | 3.90p | 3.94p | 3.80p | 3.88p | 116273 |
| 09/04/2019 | 4.00p | 4.10p | 3.55p | 3.90p | 2287037 |
| 08/04/2019 | 4.00p | 4.09p | 3.85p | 4.00p | 397785 |
| 05/04/2019 | 4.13p | 4.20p | 3.85p | 4.00p | 1179622 |
| 04/04/2019 | 4.13p | 4.22p | 4.05p | 4.13p | 278125 |
| 03/04/2019 | 4.30p | 4.30p | 3.80p | 4.13p | 563510 |
| 02/04/2019 | 4.25p | 4.50p | 4.10p | 4.30p | 406479 |
| 01/04/2019 | 4.35p | 4.50p | 4.20p | 4.25p | 322572 |
| 29/03/2019 | 4.38p | 4.38p | 4.20p | 4.35p | 427273 |
| 28/03/2019 | 4.60p | 4.60p | 4.20p | 4.38p | 5162974 |
| 27/03/2019 | 4.90p | 4.90p | 4.51p | 4.70p | 280439 |
| 26/03/2019 | 4.90p | 5.00p | 4.80p | 4.90p | 257160 |
| 25/03/2019 | 5.10p | 5.10p | 4.70p | 4.90p | 208600 |
| 22/03/2019 | 5.10p | 5.10p | 4.80p | 5.10p | 155000 |
| 21/03/2019 | 5.10p | 5.10p | 5.00p | 5.10p | 133951 |
| 20/03/2019 | 5.10p | 5.10p | 4.90p | 5.10p | 492414 |
| 19/03/2019 | 5.35p | 5.35p | 4.70p | 5.10p | 450273 |
| 18/03/2019 | 5.40p | 5.40p | 5.00p | 5.35p | 616420 |
| 15/03/2019 | 5.40p | 5.50p | 5.30p | 5.40p | 178031 |
| 14/03/2019 | 5.50p | 5.50p | 5.40p | 5.40p | 63541 |
| 13/03/2019 | 5.50p | 5.50p | 5.40p | 5.50p | 118253 |
| 12/03/2019 | 5.60p | 5.60p | 5.25p | 5.50p | 181827 |
| 11/03/2019 | 5.65p | 5.65p | 5.50p | 5.60p | 160888 |
| 08/03/2019 | 5.65p | 5.69p | 5.50p | 5.65p | 55380 |
| 07/03/2019 | 5.65p | 5.70p | 5.65p | 5.65p | 16018 |
| 06/03/2019 | 5.65p | 5.76p | 5.50p | 5.65p | 399987 |
| 05/03/2019 | 5.75p | 5.75p | 5.50p | 5.60p | 202378 |
| 04/03/2019 | 5.40p | 5.85p | 5.30p | 5.75p | 994173 |
| 01/03/2019 | 5.30p | 5.31p | 5.25p | 5.30p | 517190 |
| 28/02/2019 | 5.25p | 5.30p | 5.00p | 5.30p | 8009101 |
| 27/02/2019 | 5.15p | 5.25p | 5.04p | 5.25p | 497605 |
| 26/02/2019 | 5.25p | 5.27p | 5.00p | 5.15p | 1346286 |
| 25/02/2019 | 5.70p | 5.70p | 5.05p | 5.25p | 1091163 |
| 22/02/2019 | 5.70p | 5.70p | 5.60p | 5.70p | 907580 |
| 21/02/2019 | 5.70p | 5.70p | 5.60p | 5.70p | 6210 |
| 20/02/2019 | 5.80p | 5.80p | 5.55p | 5.70p | 328200 |
| 19/02/2019 | 5.80p | 5.80p | 5.60p | 5.80p | 239283 |
| 18/02/2019 | 5.85p | 5.85p | 5.70p | 5.80p | 332719 |
| 15/02/2019 | 5.85p | 5.85p | 5.70p | 5.85p | 3540 |
| 14/02/2019 | 5.85p | 5.85p | 5.70p | 5.85p | 12578 |
| 13/02/2019 | 5.85p | 5.85p | 5.80p | 5.80p | 104893 |
| 12/02/2019 | 5.85p | 5.88p | 5.75p | 5.85p | 379100 |
| 11/02/2019 | 5.50p | 5.90p | 5.50p | 5.85p | 562590 |
| 08/02/2019 | 5.46p | 5.69p | 5.46p | 5.50p | 16900 |
| 07/02/2019 | 5.45p | 5.46p | 5.40p | 5.46p | 1000 |
| 06/02/2019 | 5.60p | 5.60p | 5.30p | 5.45p | 366263 |
| 05/02/2019 | 5.90p | 6.00p | 5.25p | 5.35p | 759906 |
| 04/02/2019 | 5.90p | 5.98p | 5.80p | 5.90p | 546837 |
| 01/02/2019 | 5.90p | 5.98p | 5.85p | 5.90p | 132008 |
| 31/01/2019 | 5.90p | 6.00p | 5.87p | 5.90p | 378876 |
| 30/01/2019 | 6.00p | 6.16p | 5.85p | 5.90p | 1056778 |
| 29/01/2019 | 5.90p | 6.25p | 5.80p | 6.00p | 588062 |
| 28/01/2019 | 5.90p | 5.92p | 5.80p | 5.90p | 33375 |
| 25/01/2019 | 5.90p | 6.00p | 5.80p | 5.90p | 264513 |
| 24/01/2019 | 5.90p | 5.95p | 5.80p | 5.90p | 24937 |
| 23/01/2019 | 5.80p | 5.99p | 5.80p | 5.90p | 269856 |
| 22/01/2019 | 5.85p | 5.90p | 5.65p | 5.80p | 354242 |
| 21/01/2019 | 6.00p | 6.00p | 5.70p | 5.85p | 393305 |
| 18/01/2019 | 6.25p | 6.25p | 5.83p | 6.00p | 140135 |
| 17/01/2019 | 6.55p | 6.55p | 6.01p | 6.25p | 88615 |
| 16/01/2019 | 6.50p | 6.55p | 6.20p | 6.55p | 63553 |
| 15/01/2019 | 6.75p | 6.75p | 6.10p | 6.50p | 106080 |
| 14/01/2019 | 6.75p | 6.75p | 6.51p | 6.75p | 78860 |
| 11/01/2019 | 6.40p | 6.88p | 6.35p | 6.75p | 79973 |
| 10/01/2019 | 6.40p | 6.50p | 6.40p | 6.40p | 24130 |
| 09/01/2019 | 6.30p | 6.50p | 6.30p | 6.40p | 183798 |
| 08/01/2019 | 6.40p | 6.40p | 6.10p | 6.30p | 84381 |
| 07/01/2019 | 6.35p | 6.42p | 6.20p | 6.40p | 420702 |
| 04/01/2019 | 7.02p | 7.02p | 6.01p | 6.25p | 1417914 |
| 03/01/2019 | 7.02p | 7.10p | 6.75p | 7.02p | 28334 |
| 02/01/2019 | 7.02p | 7.14p | 6.75p | 7.02p | 6560 |
| 31/12/2018 | 7.02p | 7.15p | 6.77p | 7.02p | 25307 |
| 28/12/2018 | 6.87p | 7.02p | 6.75p | 7.02p | 145110 |
| 27/12/2018 | 7.30p | 7.30p | 6.76p | 6.87p | 115538 |
| 24/12/2018 | 7.37p | 7.37p | 7.00p | 7.30p | 90579 |
| 21/12/2018 | 7.37p | 7.37p | 7.24p | 7.37p | 35628 |
| 20/12/2018 | 7.37p | 7.37p | 7.25p | 7.37p | 16657 |
| 19/12/2018 | 7.37p | 7.37p | 7.30p | 7.37p | 35548 |
| 18/12/2018 | 7.62p | 7.62p | 7.25p | 7.37p | 153842 |
| 17/12/2018 | 7.62p | 7.68p | 7.25p | 7.62p | 6517 |
| 14/12/2018 | 7.55p | 7.65p | 7.20p | 7.62p | 529046 |
| 13/12/2018 | 7.95p | 7.95p | 7.50p | 7.55p | 745699 |
| 12/12/2018 | 8.15p | 8.15p | 7.85p | 8.00p | 473418 |
| 11/12/2018 | 8.15p | 8.25p | 8.10p | 8.15p | 46038 |
| 10/12/2018 | 8.45p | 8.50p | 8.10p | 8.15p | 60945 |
| 07/12/2018 | 8.35p | 8.45p | 8.25p | 8.45p | 2194426 |
| 06/12/2018 | 8.45p | 8.45p | 8.31p | 8.35p | 66666 |
| 05/12/2018 | 8.45p | 8.55p | 8.45p | 8.45p | 59166 |
| 04/12/2018 | 8.45p | 8.60p | 8.35p | 8.45p | 65639 |
| 03/12/2018 | 8.60p | 8.74p | 8.37p | 8.45p | 142672 |
| 30/11/2018 | 8.60p | 8.80p | 8.22p | 8.60p | 290364 |
| 29/11/2018 | 8.10p | 8.70p | 8.10p | 8.60p | 632383 |
| 28/11/2018 | 8.15p | 8.15p | 7.55p | 8.10p | 477701 |
| 27/11/2018 | 8.25p | 8.25p | 8.00p | 8.15p | 53398 |
| 26/11/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 15466 |
| 23/11/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 120602 |
| 22/11/2018 | 8.45p | 8.59p | 7.50p | 8.25p | 502693 |
| 21/11/2018 | 8.75p | 8.75p | 8.25p | 8.45p | 328603 |
| 20/11/2018 | 8.75p | 8.75p | 8.51p | 8.75p | 50157 |
| 19/11/2018 | 8.75p | 8.80p | 8.51p | 8.75p | 101636 |
| 16/11/2018 | 8.85p | 8.85p | 8.20p | 8.75p | 175744 |
| 15/11/2018 | 8.85p | 8.87p | 8.70p | 8.85p | 54430 |
| 14/11/2018 | 8.85p | 8.90p | 8.70p | 8.85p | 280388 |
| 13/11/2018 | 9.10p | 9.10p | 8.70p | 8.85p | 165063 |
| 12/11/2018 | 8.90p | 9.40p | 8.90p | 9.10p | 380334 |
| 09/11/2018 | 8.85p | 9.10p | 8.81p | 8.90p | 1001062 |
| 08/11/2018 | 8.85p | 8.95p | 8.70p | 8.85p | 418777 |
| 07/11/2018 | 9.00p | 9.30p | 8.80p | 8.85p | 407690 |
| 06/11/2018 | 9.00p | 9.10p | 9.00p | 9.00p | 337791 |
| 05/11/2018 | 7.90p | 9.34p | 7.90p | 9.00p | 1842749 |
| 02/11/2018 | 7.85p | 7.95p | 7.70p | 7.75p | 413879 |
| 01/11/2018 | 7.85p | 7.90p | 7.72p | 7.90p | 110365 |
| 31/10/2018 | 7.85p | 7.99p | 7.75p | 7.85p | 94818 |
| 30/10/2018 | 8.25p | 8.25p | 7.90p | 8.00p | 480997 |
| 29/10/2018 | 8.25p | 8.30p | 8.00p | 8.25p | 257367 |
| 26/10/2018 | 8.25p | 8.40p | 8.00p | 8.25p | 75112 |
| 25/10/2018 | 8.35p | 8.35p | 8.07p | 8.25p | 175105 |
| 24/10/2018 | 8.25p | 8.50p | 8.25p | 8.35p | 60086 |
| 23/10/2018 | 8.90p | 8.90p | 8.11p | 8.25p | 173497 |
| 22/10/2018 | 8.10p | 9.50p | 7.84p | 8.90p | 1258280 |
| 19/10/2018 | 8.00p | 8.29p | 7.85p | 8.15p | 150981 |
| 18/10/2018 | 8.35p | 8.40p | 7.85p | 8.00p | 337136 |
| 17/10/2018 | 8.55p | 8.60p | 8.35p | 8.35p | 118855 |
| 16/10/2018 | 9.15p | 9.15p | 8.30p | 8.55p | 324320 |
| 15/10/2018 | 9.15p | 9.30p | 9.00p | 9.00p | 221205 |
| 12/10/2018 | 9.65p | 9.72p | 9.00p | 9.15p | 227471 |
| 11/10/2018 | 9.76p | 10.10p | 9.13p | 9.65p | 557371 |
| 10/10/2018 | 10.50p | 10.50p | 10.25p | 10.38p | 117115 |
| 09/10/2018 | 11.25p | 11.25p | 10.30p | 10.50p | 268977 |
| 08/10/2018 | 11.50p | 11.50p | 11.00p | 11.25p | 95674 |
| 05/10/2018 | 12.25p | 12.50p | 11.10p | 11.50p | 1428608 |
| 04/10/2018 | 10.50p | 13.95p | 10.35p | 12.25p | 4404427 |
| 03/10/2018 | 11.13p | 11.13p | 10.10p | 10.50p | 203564 |
| 02/10/2018 | 11.13p | 11.24p | 10.75p | 11.13p | 26456 |
| 01/10/2018 | 11.13p | 11.30p | 10.98p | 11.13p | 49913 |
| 28/09/2018 | 11.13p | 11.13p | 10.98p | 11.13p | 7367 |
| 27/09/2018 | 11.00p | 11.25p | 10.90p | 11.13p | 190906 |
| 26/09/2018 | 11.00p | 11.10p | 10.95p | 11.00p | 89444 |
| 25/09/2018 | 11.00p | 11.25p | 10.93p | 11.00p | 67933 |
| 24/09/2018 | 10.88p | 11.25p | 10.75p | 11.00p | 337222 |
| 21/09/2018 | 11.00p | 11.00p | 10.60p | 10.88p | 228050 |
| 20/09/2018 | 11.00p | 11.10p | 10.78p | 11.00p | 6468 |
| 19/09/2018 | 10.75p | 11.25p | 10.75p | 11.00p | 59178 |
| 18/09/2018 | 10.50p | 10.99p | 10.50p | 10.75p | 43195 |
| 17/09/2018 | 10.75p | 10.75p | 10.20p | 10.38p | 78848 |
| 14/09/2018 | 10.75p | 10.88p | 10.75p | 10.75p | 23469 |
| 13/09/2018 | 10.75p | 10.88p | 10.55p | 10.75p | 38716 |
| 12/09/2018 | 10.75p | 10.92p | 10.45p | 10.45p | 25613 |
| 11/09/2018 | 11.25p | 11.44p | 10.65p | 10.75p | 481216 |
| 10/09/2018 | 11.13p | 11.50p | 11.00p | 11.25p | 373017 |
| 07/09/2018 | 10.75p | 11.18p | 10.75p | 11.13p | 72659 |
| 06/09/2018 | 11.25p | 11.25p | 10.60p | 10.75p | 92841 |
| 05/09/2018 | 11.25p | 11.25p | 11.01p | 11.25p | 32019 |
| 04/09/2018 | 11.25p | 11.25p | 11.01p | 11.25p | 50599 |
| 03/09/2018 | 11.25p | 11.25p | 11.04p | 11.25p | 37170 |
| 31/08/2018 | 11.13p | 11.40p | 11.00p | 11.25p | 126898 |
| 30/08/2018 | 11.13p | 11.13p | 11.10p | 11.13p | 7362 |
| 29/08/2018 | 11.13p | 11.13p | 11.10p | 11.13p | 2514 |
*Close Price adjusted for both dividends and splits