Gfinity (GFIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
27/09/2021 4.05p 4.20p 4.05p 4.15p 2828901
24/09/2021 4.05p 4.10p 4.00p 4.05p 2441709
23/09/2021 3.90p 4.10p 3.86p 4.05p 3406171
22/09/2021 3.90p 4.00p 3.84p 4.00p 948237
21/09/2021 3.90p 3.98p 3.84p 3.90p 1495816
20/09/2021 3.95p 4.02p 3.80p 3.90p 2252909
17/09/2021 4.10p 4.14p 3.90p 3.95p 1998350
16/09/2021 4.10p 4.30p 4.00p 4.10p 1808791
15/09/2021 4.10p 4.30p 4.00p 4.10p 2096427
14/09/2021 4.25p 4.30p 4.00p 4.00p 4668483
13/09/2021 4.25p 4.30p 4.00p 4.25p 2474324
10/09/2021 4.35p 4.40p 4.00p 4.30p 3816822
09/09/2021 4.40p 4.47p 4.30p 4.35p 3277065
08/09/2021 4.50p 4.60p 4.30p 4.40p 3241890
07/09/2021 4.45p 4.56p 4.40p 4.45p 881571
06/09/2021 4.60p 4.62p 4.40p 4.50p 1382221
03/09/2021 4.60p 4.70p 4.53p 4.60p 1309096
02/09/2021 4.60p 4.70p 4.50p 4.60p 1265373
01/09/2021 4.65p 4.80p 4.50p 4.60p 5143107
31/08/2021 4.30p 4.70p 4.20p 4.65p 3401640
30/08/2021 4.40p 4.42p 4.30p 4.30p 1752273
27/08/2021 4.40p 4.42p 4.30p 4.30p 1752273
26/08/2021 4.20p 4.48p 4.20p 4.40p 2094770
25/08/2021 4.30p 4.37p 4.10p 4.20p 2096121
24/08/2021 4.10p 4.59p 4.10p 4.30p 4262191
23/08/2021 4.05p 4.20p 4.05p 4.10p 1671621
20/08/2021 4.05p 4.20p 4.00p 4.05p 2447146
19/08/2021 4.10p 4.17p 3.90p 4.05p 1101208
18/08/2021 3.95p 4.10p 3.93p 4.10p 655514
17/08/2021 4.10p 4.10p 3.80p 3.95p 1827531
16/08/2021 4.15p 4.28p 4.00p 4.10p 739124
13/08/2021 4.10p 4.30p 4.00p 4.15p 4410149
12/08/2021 4.05p 4.20p 4.00p 4.10p 1130674
11/08/2021 4.00p 4.12p 3.96p 4.05p 1310925
10/08/2021 3.90p 4.10p 3.80p 4.00p 1628848
09/08/2021 3.70p 4.00p 3.60p 3.90p 762754
06/08/2021 3.70p 3.80p 3.61p 3.70p 612794
05/08/2021 3.85p 3.90p 3.63p 3.70p 2393327
04/08/2021 3.90p 4.00p 3.70p 3.85p 1039407
03/08/2021 4.00p 4.00p 3.81p 3.90p 803503
02/08/2021 3.90p 4.10p 3.87p 4.00p 1457923
30/07/2021 3.90p 4.10p 3.80p 3.95p 494746
29/07/2021 3.85p 4.00p 3.73p 3.90p 874964
28/07/2021 3.80p 4.00p 3.70p 3.90p 1902926
27/07/2021 3.93p 3.93p 3.70p 3.80p 1512470
26/07/2021 3.93p 4.00p 3.80p 3.80p 2057849
23/07/2021 4.10p 4.20p 3.85p 3.93p 1742247
22/07/2021 4.20p 4.30p 4.00p 4.10p 1623591
21/07/2021 3.80p 4.20p 3.74p 4.20p 2564342
20/07/2021 3.75p 3.90p 3.70p 3.70p 2732726
19/07/2021 3.85p 4.00p 3.63p 3.75p 4246234
16/07/2021 3.85p 3.92p 3.70p 3.85p 3449888
15/07/2021 4.05p 4.12p 3.63p 3.90p 6714069
14/07/2021 4.20p 4.27p 4.00p 4.05p 3303442
13/07/2021 4.35p 4.40p 4.13p 4.28p 1507806
12/07/2021 4.40p 4.50p 4.20p 4.50p 947391
09/07/2021 4.35p 4.50p 4.30p 4.40p 1374755
08/07/2021 4.35p 4.39p 4.33p 4.35p 1212455
07/07/2021 4.48p 4.50p 4.15p 4.35p 5641719
06/07/2021 4.50p 4.74p 4.40p 4.48p 4160253
05/07/2021 4.50p 4.59p 4.40p 4.50p 1490230
02/07/2021 4.50p 4.57p 4.45p 4.50p 1125799
01/07/2021 4.50p 4.57p 4.43p 4.50p 837931
30/06/2021 4.60p 4.70p 4.39p 4.50p 1672451
29/06/2021 4.70p 4.82p 4.51p 4.75p 1105174
28/06/2021 4.55p 4.80p 4.50p 4.70p 2628475
25/06/2021 4.40p 4.70p 4.30p 4.55p 1126804
24/06/2021 4.40p 4.51p 4.30p 4.40p 1212068
23/06/2021 4.35p 4.50p 4.35p 4.40p 1110470
22/06/2021 4.50p 4.50p 4.31p 4.35p 887455
21/06/2021 4.60p 4.70p 4.40p 4.50p 1995393
18/06/2021 4.50p 4.70p 4.40p 4.60p 1409023
17/06/2021 4.55p 4.78p 4.35p 4.50p 4641974
16/06/2021 4.45p 4.60p 4.38p 4.55p 1505736
15/06/2021 4.40p 4.60p 4.30p 4.45p 4094009
14/06/2021 4.60p 4.60p 4.13p 4.13p 43795744
11/06/2021 4.65p 4.80p 4.50p 4.60p 4227308
10/06/2021 4.65p 4.65p 4.50p 4.65p 1562008
09/06/2021 4.70p 4.94p 4.50p 4.65p 1104468
08/06/2021 4.60p 4.80p 4.50p 4.70p 1464720
07/06/2021 4.60p 4.71p 4.58p 4.60p 1315551
04/06/2021 4.65p 4.70p 4.50p 4.70p 3649039
03/06/2021 4.75p 4.80p 4.56p 4.65p 2951887
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

*Close Price adjusted for both dividends and splits