Gfinity (GFIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
02/11/2017 23.38p 23.40p 22.25p 22.62p 499741
01/11/2017 23.75p 23.75p 23.00p 23.38p 277783
31/10/2017 23.75p 23.88p 23.50p 23.75p 139301
30/10/2017 24.25p 24.25p 23.50p 23.75p 335228
27/10/2017 25.00p 25.50p 23.75p 24.00p 302717
26/10/2017 25.38p 25.69p 24.00p 25.00p 538331
25/10/2017 27.50p 27.50p 25.33p 25.50p 605889
24/10/2017 27.50p 27.50p 27.00p 27.50p 45316
23/10/2017 27.50p 27.55p 27.00p 27.50p 70818
20/10/2017 27.50p 27.80p 26.50p 27.50p 389081
19/10/2017 28.13p 28.25p 27.10p 27.50p 149554
18/10/2017 27.13p 28.75p 26.82p 28.13p 930688
17/10/2017 27.13p 27.13p 25.65p 27.13p 471728
16/10/2017 27.63p 27.63p 26.60p 27.13p 202766
13/10/2017 27.63p 27.63p 27.63p 27.63p 179060
12/10/2017 27.25p 27.63p 27.25p 27.63p 370507
11/10/2017 27.25p 27.63p 26.75p 27.25p 960689
10/10/2017 27.63p 27.63p 27.25p 27.25p 786096
09/10/2017 28.13p 28.13p 27.63p 27.63p 121000
06/10/2017 28.75p 28.75p 27.50p 28.13p 446646
05/10/2017 29.50p 29.50p 28.75p 28.75p 321707
04/10/2017 29.50p 29.50p 29.50p 29.50p 24642
03/10/2017 28.75p 30.75p 28.50p 29.50p 1059342
02/10/2017 28.50p 28.50p 28.50p 28.50p 199997
29/09/2017 29.50p 29.50p 28.50p 28.50p 193905
28/09/2017 29.37p 29.50p 29.37p 29.50p 42605
27/09/2017 28.38p 29.37p 28.38p 29.37p 24900
26/09/2017 29.00p 29.00p 28.25p 28.38p 124478
25/09/2017 27.38p 29.25p 27.38p 29.00p 4770
22/09/2017 28.63p 28.75p 27.63p 27.63p 411697
21/09/2017 29.75p 29.75p 28.63p 28.63p 357645
20/09/2017 30.63p 30.75p 29.25p 29.75p 648235
19/09/2017 31.25p 31.50p 30.63p 30.63p 139449
18/09/2017 31.38p 31.38p 31.13p 31.25p 117747
15/09/2017 32.88p 32.88p 30.50p 31.13p 1067169
14/09/2017 36.00p 36.00p 32.88p 32.88p 124957
13/09/2017 33.50p 36.88p 33.50p 36.00p 1833997
12/09/2017 32.25p 34.25p 32.25p 34.25p 119475
11/09/2017 29.62p 32.25p 29.62p 32.25p 473
08/09/2017 28.25p 28.25p 28.00p 28.00p 31
07/09/2017 28.50p 28.50p 28.25p 28.25p 262413
06/09/2017 28.50p 28.50p 28.50p 28.50p 273107
05/09/2017 29.12p 29.12p 28.25p 28.50p 474469
04/09/2017 28.50p 31.50p 27.25p 29.12p 2603392
01/09/2017 27.25p 27.25p 27.25p 27.25p 388301
31/08/2017 26.12p 27.75p 26.12p 27.25p 1259153
30/08/2017 24.12p 26.12p 24.12p 26.12p 820481
29/08/2017 25.50p 25.50p 24.00p 24.12p 244355
25/08/2017 26.88p 26.63p 25.00p 25.50p 1189414
24/08/2017 23.50p 26.75p 23.50p 26.63p 1184233
23/08/2017 23.38p 23.88p 23.38p 23.50p 828472
22/08/2017 22.50p 23.38p 22.50p 23.38p 899570
21/08/2017 21.50p 22.75p 21.00p 22.50p 1734884
18/08/2017 21.00p 21.38p 21.00p 21.00p 171491
17/08/2017 21.00p 21.00p 21.00p 21.00p 136607
16/08/2017 21.00p 21.00p 21.00p 21.00p 50000
15/08/2017 21.00p 21.00p 21.00p 21.00p 245000
14/08/2017 21.00p 21.00p 21.00p 21.00p 230702
11/08/2017 21.00p 21.00p 21.00p 21.00p 128646
10/08/2017 21.00p 21.00p 21.00p 21.00p 95308
09/08/2017 22.50p 22.50p 20.75p 21.00p 545323
08/08/2017 22.50p 22.50p 22.50p 22.50p 674568
07/08/2017 22.62p 23.00p 22.25p 22.50p 1119684
04/08/2017 22.50p 22.62p 22.50p 22.62p 251404
03/08/2017 22.50p 22.50p 22.50p 22.50p 57734
02/08/2017 22.62p 22.75p 22.50p 22.50p 140067
01/08/2017 23.25p 23.25p 22.62p 22.62p 360816
31/07/2017 22.88p 23.50p 22.88p 23.00p 2190
28/07/2017 21.00p 22.88p 21.00p 22.88p 382025
27/07/2017 21.00p 21.00p 21.00p 21.00p 44868
26/07/2017 21.00p 21.25p 21.00p 21.00p 80793
25/07/2017 21.00p 21.00p 21.00p 21.00p 15656
24/07/2017 22.00p 22.00p 21.00p 21.00p 92091
21/07/2017 22.25p 22.25p 21.50p 21.50p 531053
20/07/2017 21.75p 21.75p 21.63p 21.63p 19016
19/07/2017 22.75p 22.75p 21.63p 21.75p 536447
18/07/2017 23.38p 23.38p 22.75p 22.75p 93072
17/07/2017 23.38p 23.38p 23.38p 23.38p 124489
14/07/2017 23.38p 23.38p 23.38p 23.38p 320749
13/07/2017 24.12p 24.12p 23.38p 23.38p 210791
12/07/2017 22.75p 24.12p 22.75p 24.12p 940876
11/07/2017 23.00p 23.00p 22.50p 22.75p 509145
10/07/2017 22.75p 23.50p 22.50p 23.00p 273649
07/07/2017 22.50p 22.75p 22.25p 22.50p 403192
06/07/2017 23.50p 23.75p 22.25p 22.25p 359743
05/07/2017 20.25p 23.25p 20.13p 23.00p 1860782
04/07/2017 19.75p 20.25p 19.75p 20.25p 311676
03/07/2017 19.75p 19.75p 19.75p 19.75p 147229
30/06/2017 19.75p 19.75p 19.75p 19.75p 197920
29/06/2017 19.75p 19.75p 19.63p 19.75p 362401
28/06/2017 19.50p 19.63p 19.25p 19.63p 772608
27/06/2017 19.50p 19.50p 19.50p 19.50p 26325
26/06/2017 19.50p 19.50p 19.50p 19.50p 19165
23/06/2017 19.88p 19.88p 19.50p 19.50p 154050
22/06/2017 20.50p 20.50p 19.37p 19.88p 0
21/06/2017 20.50p 20.50p 20.50p 20.50p 0
20/06/2017 19.50p 20.50p 19.50p 20.50p 0
19/06/2017 19.75p 19.75p 19.50p 19.50p 0
16/06/2017 19.75p 19.90p 19.26p 19.75p 314484
15/06/2017 19.75p 19.75p 19.25p 19.75p 246533
14/06/2017 19.75p 19.75p 19.60p 19.75p 5102
13/06/2017 19.50p 19.90p 19.10p 19.50p 268778
12/06/2017 19.00p 19.50p 19.00p 19.50p 203980
09/06/2017 19.13p 19.23p 18.95p 19.00p 215607
08/06/2017 19.13p 19.23p 19.05p 19.13p 54314
07/06/2017 19.13p 19.15p 18.50p 19.13p 1132090
06/06/2017 20.13p 20.13p 19.02p 19.13p 524842
05/06/2017 20.13p 20.13p 20.00p 20.13p 317101
02/06/2017 20.38p 20.38p 20.00p 20.13p 389083
01/06/2017 20.13p 20.17p 19.85p 20.13p 979233
31/05/2017 20.87p 20.87p 19.75p 20.13p 969419
30/05/2017 20.38p 20.95p 20.25p 20.87p 657970
26/05/2017 21.75p 21.75p 20.10p 20.38p 335746
25/05/2017 20.87p 21.75p 20.80p 21.75p 112921
24/05/2017 20.63p 21.00p 20.51p 20.87p 1341735
23/05/2017 21.75p 21.77p 21.10p 21.25p 749843
22/05/2017 21.88p 22.00p 21.61p 21.75p 245733
19/05/2017 22.38p 22.75p 21.80p 21.88p 533296
18/05/2017 22.50p 22.68p 22.11p 22.38p 245493
17/05/2017 22.75p 23.00p 22.10p 22.75p 587883
16/05/2017 23.25p 23.99p 22.60p 22.75p 4853682
15/05/2017 24.25p 24.32p 22.52p 23.25p 1429635
12/05/2017 23.75p 25.49p 21.63p 24.25p 3567297
11/05/2017 26.75p 26.80p 23.00p 23.75p 374799
10/05/2017 27.25p 27.40p 26.00p 26.75p 139605
09/05/2017 27.50p 27.75p 27.20p 27.25p 71672
08/05/2017 27.50p 28.00p 27.50p 27.50p 56396
05/05/2017 27.88p 28.90p 27.75p 27.75p 412679
04/05/2017 27.63p 28.00p 27.25p 27.88p 313603
03/05/2017 25.50p 28.25p 25.50p 27.63p 504653
02/05/2017 24.88p 25.99p 24.65p 25.50p 175301
28/04/2017 24.75p 25.00p 24.51p 24.88p 72246
27/04/2017 24.25p 24.98p 24.25p 24.75p 128705
26/04/2017 25.25p 25.40p 24.15p 24.25p 97938
25/04/2017 23.75p 25.95p 23.67p 25.25p 356516
24/04/2017 24.00p 24.30p 23.60p 23.75p 127468
21/04/2017 26.63p 26.90p 23.13p 24.00p 655108
20/04/2017 25.25p 27.90p 25.25p 26.63p 1655605
19/04/2017 23.75p 25.60p 23.75p 25.25p 598972
18/04/2017 21.25p 24.90p 21.25p 23.75p 758471
13/04/2017 20.75p 23.00p 20.50p 21.25p 1705720
12/04/2017 19.50p 19.50p 18.50p 19.25p 162569
11/04/2017 18.00p 23.00p 18.00p 19.75p 580915
10/04/2017 17.50p 18.50p 17.20p 18.00p 655049
07/04/2017 18.00p 18.15p 17.00p 17.50p 139824
06/04/2017 18.00p 18.54p 17.50p 18.00p 479229
05/04/2017 18.25p 18.25p 17.50p 18.00p 245005
04/04/2017 18.25p 18.45p 17.50p 18.25p 262494
03/04/2017 18.25p 18.50p 18.10p 18.25p 409693
31/03/2017 16.37p 18.85p 16.37p 18.50p 714059
30/03/2017 16.37p 17.01p 16.35p 16.37p 598846
29/03/2017 16.37p 16.75p 16.00p 16.37p 46707
28/03/2017 16.50p 16.90p 16.10p 16.37p 816364
27/03/2017 16.13p 17.00p 16.13p 16.50p 227963
24/03/2017 15.25p 16.75p 15.25p 16.13p 214944
23/03/2017 16.37p 16.51p 15.25p 15.25p 91358
22/03/2017 15.00p 15.74p 15.00p 15.38p 21921
21/03/2017 14.75p 15.50p 14.23p 15.00p 144178
20/03/2017 14.75p 15.00p 14.23p 14.75p 12854
17/03/2017 14.50p 15.00p 14.50p 14.75p 3890
16/03/2017 14.50p 14.95p 14.50p 14.50p 44520
15/03/2017 14.50p 14.85p 14.10p 14.50p 3431
14/03/2017 14.75p 15.00p 14.10p 14.50p 267188
13/03/2017 14.75p 14.75p 14.00p 14.75p 33477
10/03/2017 14.75p 14.75p 14.00p 14.75p 11500
09/03/2017 14.75p 14.75p 14.00p 14.75p 2604
08/03/2017 14.75p 14.75p 14.00p 14.75p 8000
07/03/2017 15.25p 15.25p 14.00p 14.75p 55947
06/03/2017 15.00p 15.50p 14.58p 15.25p 58177
03/03/2017 15.50p 15.50p 14.50p 15.00p 196907
02/03/2017 15.50p 15.50p 15.05p 15.50p 42490
01/03/2017 15.25p 15.50p 15.25p 15.50p 28651
28/02/2017 15.00p 15.40p 15.00p 15.25p 130210
27/02/2017 14.75p 14.97p 14.52p 14.75p 7635
24/02/2017 14.75p 14.75p 14.52p 14.75p 30458
23/02/2017 14.75p 14.75p 14.60p 14.75p 1890
22/02/2017 14.75p 14.75p 14.50p 14.75p 4843
21/02/2017 15.75p 15.75p 14.75p 14.75p 111634
20/02/2017 15.75p 15.75p 15.50p 15.75p 57715
17/02/2017 15.75p 15.75p 15.75p 15.75p 0
16/02/2017 15.75p 16.00p 15.60p 15.75p 184510
15/02/2017 15.75p 15.75p 15.67p 15.75p 10840
14/02/2017 15.75p 15.75p 15.55p 15.75p 20918
13/02/2017 15.75p 15.75p 15.53p 15.75p 6005
10/02/2017 16.00p 16.00p 15.55p 15.75p 94602
09/02/2017 16.13p 16.13p 15.75p 16.13p 33970
08/02/2017 16.13p 16.13p 15.90p 16.13p 150183
07/02/2017 16.00p 16.13p 15.00p 16.13p 295499
06/02/2017 16.00p 16.00p 16.00p 16.00p 0
03/02/2017 16.00p 16.00p 15.51p 16.00p 15076
02/02/2017 16.00p 16.00p 15.10p 16.00p 194078
01/02/2017 16.25p 16.25p 15.55p 16.00p 68759
31/01/2017 16.37p 16.37p 16.00p 16.25p 150584
30/01/2017 16.50p 17.00p 16.15p 16.37p 158366
27/01/2017 16.50p 16.50p 15.75p 16.00p 223110
26/01/2017 16.50p 16.50p 16.00p 16.50p 15591
25/01/2017 16.50p 16.50p 15.88p 16.50p 102377
24/01/2017 17.25p 17.25p 16.00p 16.50p 233515
23/01/2017 17.25p 17.25p 17.03p 17.25p 134579
20/01/2017 16.88p 17.40p 16.88p 17.25p 599193

*Close Price adjusted for both dividends and splits