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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Gfinity (GFIN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/12/2020 | 3.65p | 4.00p | 3.52p | 3.90p | 3033084 |
| 18/12/2020 | 3.60p | 3.80p | 3.45p | 3.65p | 5150328 |
| 17/12/2020 | 3.40p | 3.51p | 3.37p | 3.45p | 866102 |
| 16/12/2020 | 3.60p | 3.70p | 3.32p | 3.51p | 5268518 |
| 15/12/2020 | 3.60p | 3.80p | 3.50p | 3.60p | 1252538 |
| 14/12/2020 | 3.70p | 3.80p | 3.50p | 3.60p | 4041968 |
| 11/12/2020 | 3.80p | 3.85p | 3.61p | 3.70p | 632884 |
| 10/12/2020 | 3.70p | 4.00p | 3.70p | 3.90p | 1469113 |
| 09/12/2020 | 3.80p | 3.99p | 3.50p | 3.70p | 2422316 |
| 08/12/2020 | 3.70p | 3.80p | 3.60p | 3.80p | 1276935 |
| 07/12/2020 | 3.55p | 3.80p | 3.30p | 3.70p | 4128411 |
| 04/12/2020 | 3.60p | 3.80p | 3.40p | 3.80p | 2663068 |
| 03/12/2020 | 3.55p | 3.73p | 3.52p | 3.60p | 1541723 |
| 02/12/2020 | 3.55p | 3.70p | 3.50p | 3.55p | 1371413 |
| 01/12/2020 | 3.55p | 3.70p | 3.40p | 3.69p | 1264525 |
| 30/11/2020 | 3.35p | 3.79p | 3.30p | 3.51p | 3638188 |
| 27/11/2020 | 3.25p | 3.50p | 3.20p | 3.32p | 2290399 |
| 26/11/2020 | 3.25p | 3.60p | 3.11p | 3.50p | 3493458 |
| 25/11/2020 | 3.20p | 3.38p | 3.13p | 3.30p | 3868383 |
| 24/11/2020 | 3.45p | 3.52p | 3.14p | 3.30p | 5588615 |
| 23/11/2020 | 3.50p | 3.70p | 3.25p | 3.50p | 2380182 |
| 20/11/2020 | 3.50p | 3.60p | 3.40p | 3.60p | 4179256 |
| 19/11/2020 | 3.45p | 3.60p | 3.43p | 3.60p | 2631865 |
| 18/11/2020 | 3.65p | 3.80p | 3.40p | 3.80p | 2644836 |
| 17/11/2020 | 3.65p | 3.71p | 3.51p | 3.65p | 1119788 |
| 16/11/2020 | 3.65p | 3.80p | 3.60p | 3.70p | 1205911 |
| 13/11/2020 | 3.65p | 3.80p | 3.50p | 3.70p | 1034963 |
| 12/11/2020 | 3.70p | 3.81p | 3.55p | 3.81p | 1522975 |
| 10/11/2020 | 3.65p | 3.80p | 3.47p | 3.55p | 2513030 |
| 09/11/2020 | 3.55p | 3.75p | 3.40p | 3.65p | 5596837 |
| 06/11/2020 | 3.50p | 3.58p | 3.40p | 3.45p | 3221858 |
| 05/11/2020 | 3.70p | 3.79p | 3.43p | 3.50p | 3139203 |
| 04/11/2020 | 3.73p | 3.80p | 3.60p | 3.70p | 1524806 |
| 03/11/2020 | 3.83p | 3.83p | 3.65p | 3.80p | 2395734 |
| 02/11/2020 | 3.88p | 3.88p | 3.60p | 3.70p | 1709827 |
| 30/10/2020 | 3.93p | 4.00p | 3.74p | 3.80p | 2854830 |
| 29/10/2020 | 4.00p | 4.07p | 3.72p | 3.90p | 6986808 |
| 28/10/2020 | 4.10p | 4.30p | 3.72p | 4.00p | 5653887 |
| 27/10/2020 | 4.15p | 4.20p | 4.00p | 4.00p | 1116406 |
| 26/10/2020 | 3.85p | 4.50p | 3.85p | 4.10p | 4844857 |
| 23/10/2020 | 4.10p | 4.10p | 3.71p | 3.85p | 2643896 |
| 22/10/2020 | 4.20p | 4.20p | 4.00p | 4.10p | 347662 |
| 21/10/2020 | 3.95p | 4.35p | 3.92p | 4.10p | 3332063 |
| 20/10/2020 | 4.00p | 4.00p | 3.90p | 3.90p | 1007315 |
| 19/10/2020 | 4.00p | 4.10p | 3.91p | 4.00p | 1990948 |
| 16/10/2020 | 4.00p | 4.10p | 3.80p | 3.94p | 3368940 |
| 15/10/2020 | 4.10p | 4.20p | 3.90p | 4.10p | 4606132 |
| 14/10/2020 | 4.10p | 4.22p | 4.00p | 4.10p | 3448184 |
| 13/10/2020 | 4.30p | 4.50p | 4.08p | 4.10p | 2775457 |
| 12/10/2020 | 4.10p | 4.60p | 4.10p | 4.40p | 12042397 |
| 09/10/2020 | 3.40p | 4.65p | 3.40p | 4.05p | 42938892 |
| 08/10/2020 | 3.45p | 3.47p | 3.27p | 3.35p | 1007831 |
| 07/10/2020 | 3.30p | 3.48p | 3.30p | 3.45p | 1106412 |
| 06/10/2020 | 3.10p | 3.50p | 3.05p | 3.30p | 3594747 |
| 05/10/2020 | 3.05p | 3.20p | 3.00p | 3.10p | 2482384 |
| 02/10/2020 | 2.85p | 3.16p | 2.81p | 3.05p | 1613522 |
| 01/10/2020 | 2.90p | 2.98p | 2.80p | 2.80p | 782411 |
| 30/09/2020 | 2.95p | 3.03p | 2.80p | 2.80p | 1931963 |
| 29/09/2020 | 3.10p | 3.12p | 2.80p | 2.95p | 1137312 |
| 28/09/2020 | 3.05p | 3.20p | 2.91p | 3.00p | 1317819 |
| 25/09/2020 | 3.00p | 3.20p | 2.90p | 3.05p | 1796372 |
| 24/09/2020 | 3.20p | 3.23p | 2.77p | 3.00p | 2273299 |
| 23/09/2020 | 3.20p | 3.28p | 3.11p | 3.20p | 1467089 |
| 22/09/2020 | 3.15p | 3.32p | 3.10p | 3.32p | 1008827 |
| 21/09/2020 | 3.40p | 3.44p | 2.91p | 3.15p | 2858327 |
| 18/09/2020 | 3.55p | 3.60p | 3.30p | 3.40p | 3002746 |
| 17/09/2020 | 3.65p | 3.80p | 3.50p | 3.55p | 1876723 |
| 16/09/2020 | 3.65p | 3.69p | 3.60p | 3.65p | 1093262 |
| 15/09/2020 | 3.65p | 3.70p | 3.60p | 3.65p | 1986748 |
| 14/09/2020 | 3.85p | 3.85p | 3.51p | 3.65p | 2529087 |
| 11/09/2020 | 3.90p | 3.97p | 3.79p | 3.79p | 2018850 |
| 10/09/2020 | 3.95p | 3.98p | 3.60p | 3.90p | 4712176 |
| 09/09/2020 | 3.70p | 3.70p | 3.52p | 3.64p | 2485340 |
| 08/09/2020 | 3.95p | 4.02p | 3.70p | 3.70p | 2257224 |
| 07/09/2020 | 3.70p | 4.01p | 3.62p | 3.95p | 3122916 |
| 04/09/2020 | 3.95p | 4.10p | 3.66p | 3.70p | 1617579 |
| 03/09/2020 | 4.00p | 4.20p | 3.82p | 3.95p | 7008158 |
| 02/09/2020 | 3.90p | 3.90p | 3.60p | 3.80p | 1014710 |
| 01/09/2020 | 3.85p | 3.98p | 3.80p | 3.90p | 1472734 |
| 31/08/2020 | 3.85p | 3.90p | 3.69p | 3.85p | 2756346 |
| 28/08/2020 | 3.85p | 3.90p | 3.69p | 3.85p | 2756346 |
| 27/08/2020 | 4.00p | 4.10p | 3.75p | 3.90p | 1875042 |
| 26/08/2020 | 3.80p | 4.10p | 3.78p | 4.00p | 2405335 |
| 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 |
*Close Price adjusted for both dividends and splits