Gfinity (GFIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/12/2024 0.06p 0.06p 0.05p 0.06p 4413584
23/12/2024 0.06p 0.07p 0.05p 0.06p 52661676
20/12/2024 0.06p 0.07p 0.05p 0.06p 17705400
19/12/2024 0.08p 0.09p 0.04p 0.06p 210798816
18/12/2024 0.05p 0.08p 0.05p 0.08p 99246952
17/12/2024 0.05p 0.05p 0.04p 0.05p 65406128
16/12/2024 0.04p 0.05p 0.04p 0.05p 34284936
13/12/2024 0.04p 0.04p 0.04p 0.04p 14074942
12/12/2024 0.04p 0.05p 0.04p 0.04p 25472580
11/12/2024 0.04p 0.05p 0.04p 0.04p 165246256
10/12/2024 0.04p 0.04p 0.03p 0.03p 12952932
09/12/2024 0.04p 0.04p 0.03p 0.04p 62407912
06/12/2024 0.04p 0.04p 0.03p 0.04p 28030128
05/12/2024 0.04p 0.05p 0.03p 0.04p 121878216
04/12/2024 0.03p 0.06p 0.03p 0.04p 466619424
03/12/2024 0.03p 0.03p 0.02p 0.03p 19411602
02/12/2024 0.03p 0.03p 0.03p 0.03p 5085467
29/11/2024 0.03p 0.03p 0.03p 0.03p 15037208
28/11/2024 0.03p 0.03p 0.03p 0.03p 2476253
27/11/2024 0.03p 0.03p 0.03p 0.03p 3751571
26/11/2024 0.03p 0.03p 0.02p 0.03p 48901532
25/11/2024 0.02p 0.03p 0.02p 0.03p 25795148
22/11/2024 0.02p 0.03p 0.02p 0.02p 27795848
21/11/2024 0.02p 0.02p 0.02p 0.02p 787637
20/11/2024 0.02p 0.02p 0.02p 0.02p 716078
19/11/2024 0.02p 0.02p 0.02p 0.02p 10559750
18/11/2024 0.02p 0.02p 0.02p 0.02p 7781970
15/11/2024 0.02p 0.02p 0.02p 0.02p 425445
14/11/2024 0.02p 0.02p 0.02p 0.02p 7878294
13/11/2024 0.02p 0.03p 0.02p 0.02p 33924404
12/11/2024 0.03p 0.03p 0.02p 0.03p 82998544
11/11/2024 0.02p 0.03p 0.02p 0.03p 60477736
08/11/2024 0.02p 0.02p 0.02p 0.02p 15045773
07/11/2024 0.02p 0.02p 0.02p 0.02p 2103593
06/11/2024 0.02p 0.02p 0.02p 0.02p 493266
05/11/2024 0.02p 0.02p 0.02p 0.02p 2843877
04/11/2024 0.02p 0.02p 0.02p 0.02p 1806174
01/11/2024 0.02p 0.02p 0.02p 0.02p 1700000
31/10/2024 0.02p 0.02p 0.02p 0.02p 42562100
30/10/2024 0.02p 0.02p 0.02p 0.02p 2695372
29/10/2024 0.02p 0.02p 0.02p 0.02p 1005837
28/10/2024 0.02p 0.02p 0.02p 0.02p 4184
25/10/2024 0.02p 0.02p 0.02p 0.02p 2908630
24/10/2024 0.02p 0.02p 0.02p 0.02p 8224823
23/10/2024 0.02p 0.02p 0.02p 0.02p 5827378
22/10/2024 0.02p 0.02p 0.02p 0.02p 7371557
21/10/2024 0.02p 0.02p 0.02p 0.02p 3187847
18/10/2024 0.02p 0.02p 0.02p 0.02p 32422880
17/10/2024 0.02p 0.02p 0.02p 0.02p 1888859
16/10/2024 0.02p 0.02p 0.02p 0.02p 17672348
15/10/2024 0.02p 0.02p 0.02p 0.02p 3900123
14/10/2024 0.02p 0.02p 0.02p 0.02p 996213
11/10/2024 0.02p 0.02p 0.02p 0.02p 7648207
10/10/2024 0.02p 0.03p 0.02p 0.02p 8713312
09/10/2024 0.02p 0.03p 0.02p 0.02p 40426316
08/10/2024 0.02p 0.03p 0.02p 0.02p 70137680
07/10/2024 0.02p 0.03p 0.02p 0.02p 155033680
04/10/2024 0.02p 0.02p 0.02p 0.02p 4401503
03/10/2024 0.02p 0.02p 0.02p 0.02p 3022900
02/10/2024 0.02p 0.02p 0.02p 0.02p 505710
01/10/2024 0.02p 0.02p 0.02p 0.02p 7213667
30/09/2024 0.02p 0.02p 0.02p 0.02p 6938813
27/09/2024 0.02p 0.02p 0.02p 0.02p 4326131
26/09/2024 0.02p 0.03p 0.02p 0.02p 183321760
25/09/2024 0.02p 0.02p 0.02p 0.02p 700250
24/09/2024 0.02p 0.02p 0.02p 0.02p 840556
23/09/2024 0.02p 0.02p 0.02p 0.02p 2561528
20/09/2024 0.02p 0.02p 0.02p 0.02p 2485623
19/09/2024 0.02p 0.02p 0.02p 0.02p 6331206
18/09/2024 0.02p 0.02p 0.02p 0.02p 2531578
17/09/2024 0.02p 0.02p 0.02p 0.02p 0
16/09/2024 0.02p 0.02p 0.02p 0.02p 668180
13/09/2024 0.02p 0.02p 0.02p 0.02p 209216
12/09/2024 0.02p 0.02p 0.02p 0.02p 2528186
11/09/2024 0.02p 0.02p 0.02p 0.02p 9478082
10/09/2024 0.02p 0.02p 0.02p 0.02p 48571
09/09/2024 0.02p 0.02p 0.02p 0.02p 1418329
06/09/2024 0.02p 0.02p 0.02p 0.02p 543552
05/09/2024 0.02p 0.02p 0.02p 0.02p 1439654
04/09/2024 0.02p 0.02p 0.02p 0.02p 496360
03/09/2024 0.02p 0.02p 0.02p 0.02p 1427890
02/09/2024 0.02p 0.02p 0.02p 0.02p 23778602
30/08/2024 0.02p 0.02p 0.02p 0.02p 9155753
29/08/2024 0.02p 0.02p 0.02p 0.02p 2561827
28/08/2024 0.02p 0.02p 0.02p 0.02p 1025381
27/08/2024 0.02p 0.02p 0.02p 0.02p 1813403
23/08/2024 0.02p 0.02p 0.02p 0.02p 419675
22/08/2024 0.02p 0.02p 0.02p 0.02p 1450755
21/08/2024 0.02p 0.02p 0.02p 0.02p 234233
20/08/2024 0.02p 0.02p 0.02p 0.02p 3175345
19/08/2024 0.02p 0.02p 0.02p 0.02p 4232851
16/08/2024 0.02p 0.02p 0.02p 0.02p 5059466
15/08/2024 0.02p 0.02p 0.02p 0.02p 4162674
14/08/2024 0.02p 0.02p 0.02p 0.02p 14793042
13/08/2024 0.02p 0.02p 0.02p 0.02p 1322473
12/08/2024 0.02p 0.02p 0.02p 0.02p 4811263
09/08/2024 0.02p 0.02p 0.02p 0.02p 7861087
08/08/2024 0.02p 0.02p 0.02p 0.02p 951845
07/08/2024 0.02p 0.02p 0.02p 0.02p 15456781
06/08/2024 0.02p 0.02p 0.02p 0.02p 1710259
05/08/2024 0.02p 0.02p 0.02p 0.02p 12598723
02/08/2024 0.02p 0.02p 0.02p 0.02p 8347858
01/08/2024 0.02p 0.02p 0.02p 0.02p 28019872
31/07/2024 0.02p 0.03p 0.02p 0.02p 14629329
30/07/2024 0.02p 0.03p 0.02p 0.02p 1904170
29/07/2024 0.02p 0.03p 0.02p 0.02p 6181978
26/07/2024 0.02p 0.03p 0.02p 0.02p 12032557
25/07/2024 0.02p 0.03p 0.02p 0.02p 6318385
24/07/2024 0.02p 0.03p 0.02p 0.02p 7827761
23/07/2024 0.02p 0.03p 0.02p 0.02p 20402078
22/07/2024 0.02p 0.03p 0.02p 0.02p 126638976
19/07/2024 0.02p 0.03p 0.02p 0.02p 1243076
18/07/2024 0.02p 0.03p 0.02p 0.02p 72773816
17/07/2024 0.02p 0.02p 0.02p 0.02p 22240184
16/07/2024 0.03p 0.03p 0.02p 0.03p 27545452
15/07/2024 0.02p 0.03p 0.02p 0.03p 329322752
12/07/2024 0.02p 0.02p 0.02p 0.02p 3162550
11/07/2024 0.02p 0.02p 0.02p 0.02p 28951482
10/07/2024 0.02p 0.02p 0.02p 0.02p 16594535
09/07/2024 0.02p 0.02p 0.02p 0.02p 18136076
08/07/2024 0.02p 0.02p 0.02p 0.02p 3242941
05/07/2024 0.02p 0.02p 0.02p 0.02p 42553572
04/07/2024 0.02p 0.02p 0.02p 0.02p 5918740
03/07/2024 0.02p 0.02p 0.02p 0.02p 22505934
02/07/2024 0.02p 0.02p 0.02p 0.02p 215426400
01/07/2024 0.03p 0.03p 0.01p 0.02p 326048352
28/06/2024 0.03p 0.03p 0.03p 0.03p 6895941
27/06/2024 0.03p 0.03p 0.03p 0.03p 331138
26/06/2024 0.03p 0.03p 0.03p 0.03p 3321210
25/06/2024 0.03p 0.03p 0.03p 0.03p 11835963
24/06/2024 0.03p 0.03p 0.03p 0.03p 1226
21/06/2024 0.03p 0.03p 0.03p 0.03p 2475433
20/06/2024 0.03p 0.03p 0.03p 0.03p 10254685
19/06/2024 0.03p 0.03p 0.03p 0.03p 43150844
18/06/2024 0.03p 0.03p 0.03p 0.03p 7964282
17/06/2024 0.03p 0.03p 0.03p 0.03p 7137537
14/06/2024 0.03p 0.03p 0.03p 0.03p 8410508
13/06/2024 0.03p 0.03p 0.03p 0.03p 21143504
12/06/2024 0.03p 0.03p 0.03p 0.03p 1007844
11/06/2024 0.03p 0.03p 0.03p 0.03p 9452656
10/06/2024 0.03p 0.04p 0.03p 0.03p 12309640
07/06/2024 0.03p 0.03p 0.03p 0.03p 12082106
06/06/2024 0.03p 0.04p 0.03p 0.03p 123295
05/06/2024 0.03p 0.04p 0.03p 0.03p 280901
04/06/2024 0.03p 0.04p 0.03p 0.03p 12680330
03/06/2024 0.03p 0.03p 0.03p 0.03p 924841
31/05/2024 0.03p 0.03p 0.03p 0.03p 1089743
30/05/2024 0.03p 0.03p 0.03p 0.03p 4669257
29/05/2024 0.03p 0.04p 0.03p 0.03p 2939014
28/05/2024 0.03p 0.03p 0.03p 0.03p 566041
24/05/2024 0.03p 0.03p 0.03p 0.03p 7119835
23/05/2024 0.03p 0.04p 0.03p 0.03p 22892236
22/05/2024 0.03p 0.04p 0.03p 0.03p 39162944
21/05/2024 0.03p 0.04p 0.03p 0.03p 105406544
20/05/2024 0.03p 0.04p 0.03p 0.03p 23774178
17/05/2024 0.03p 0.03p 0.03p 0.03p 5512227
16/05/2024 0.03p 0.04p 0.03p 0.03p 3791934
15/05/2024 0.03p 0.03p 0.03p 0.03p 2767379
14/05/2024 0.03p 0.04p 0.03p 0.03p 768434
13/05/2024 0.03p 0.03p 0.03p 0.03p 86869
10/05/2024 0.03p 0.03p 0.03p 0.03p 2028080
09/05/2024 0.03p 0.03p 0.03p 0.03p 4702282
08/05/2024 0.03p 0.04p 0.03p 0.03p 545902
07/05/2024 0.03p 0.03p 0.03p 0.03p 3115588
03/05/2024 0.04p 0.04p 0.03p 0.03p 23951214
02/05/2024 0.04p 0.04p 0.03p 0.04p 4010657
01/05/2024 0.04p 0.04p 0.03p 0.04p 3022272
30/04/2024 0.04p 0.04p 0.03p 0.04p 2274375
29/04/2024 0.04p 0.04p 0.03p 0.04p 3231286
26/04/2024 0.04p 0.04p 0.03p 0.04p 70595
25/04/2024 0.04p 0.04p 0.03p 0.04p 1660218
24/04/2024 0.04p 0.04p 0.03p 0.04p 82654
23/04/2024 0.04p 0.04p 0.03p 0.04p 140547
22/04/2024 0.04p 0.04p 0.03p 0.04p 7502100
19/04/2024 0.04p 0.04p 0.04p 0.04p 252910
18/04/2024 0.04p 0.04p 0.03p 0.04p 2767021
17/04/2024 0.04p 0.04p 0.03p 0.04p 474428
16/04/2024 0.04p 0.04p 0.03p 0.04p 7955633
15/04/2024 0.04p 0.05p 0.03p 0.04p 5994077
12/04/2024 0.04p 0.05p 0.04p 0.04p 10045445
11/04/2024 0.04p 0.05p 0.04p 0.04p 7347846
10/04/2024 0.04p 0.05p 0.04p 0.04p 458003
09/04/2024 0.04p 0.05p 0.04p 0.04p 4544189
08/04/2024 0.05p 0.05p 0.04p 0.04p 1551558
05/04/2024 0.05p 0.05p 0.04p 0.05p 2580428
04/04/2024 0.04p 0.05p 0.04p 0.05p 8561503
03/04/2024 0.04p 0.04p 0.04p 0.04p 5536981
02/04/2024 0.04p 0.04p 0.04p 0.04p 1244307
28/03/2024 0.04p 0.05p 0.04p 0.04p 4228982
27/03/2024 0.04p 0.04p 0.04p 0.04p 1120205
26/03/2024 0.04p 0.04p 0.04p 0.04p 3448616
25/03/2024 0.04p 0.04p 0.04p 0.04p 7925097
22/03/2024 0.04p 0.05p 0.04p 0.04p 5444711
21/03/2024 0.04p 0.05p 0.04p 0.04p 16783532
20/03/2024 0.03p 0.05p 0.03p 0.04p 28221782
19/03/2024 0.03p 0.07p 0.03p 0.05p 536205472
18/03/2024 0.03p 0.04p 0.03p 0.03p 4387604
15/03/2024 0.03p 0.04p 0.03p 0.03p 3592835
14/03/2024 0.03p 0.04p 0.03p 0.03p 3311755
13/03/2024 0.03p 0.04p 0.03p 0.03p 2912410

*Close Price adjusted for both dividends and splits