Gfinity (GFIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
13/03/2020 0.83p 0.88p 0.81p 0.85p 1152087
12/03/2020 0.93p 0.93p 0.83p 0.83p 5052321
11/03/2020 0.90p 1.03p 0.89p 0.98p 3736131
10/03/2020 1.23p 1.23p 0.82p 0.90p 5466649
09/03/2020 1.25p 1.25p 1.16p 1.23p 152600
06/03/2020 1.28p 1.28p 1.21p 1.25p 559490
05/03/2020 1.28p 1.30p 1.27p 1.30p 253039
04/03/2020 1.28p 1.30p 1.27p 1.28p 1889450
03/03/2020 1.35p 1.35p 1.25p 1.28p 385515
02/03/2020 1.38p 1.38p 1.22p 1.27p 2924863
28/02/2020 1.43p 1.43p 1.30p 1.38p 425948
27/02/2020 1.43p 1.43p 1.40p 1.43p 17841
26/02/2020 1.48p 1.48p 1.35p 1.43p 847631
25/02/2020 1.58p 1.60p 1.45p 1.48p 3103125
24/02/2020 1.65p 1.65p 1.46p 1.50p 3036131
21/02/2020 1.70p 1.85p 1.60p 1.65p 3286335
20/02/2020 1.55p 1.80p 1.55p 1.70p 2792718
19/02/2020 1.55p 1.60p 1.41p 1.55p 887264
18/02/2020 1.65p 1.67p 1.50p 1.55p 1512772
17/02/2020 1.38p 1.79p 1.25p 1.65p 11293665
14/02/2020 1.48p 1.48p 1.30p 1.38p 3088363
13/02/2020 1.63p 1.63p 1.38p 1.48p 3096197
12/02/2020 1.73p 1.78p 1.60p 1.63p 769688
11/02/2020 1.85p 1.86p 1.65p 1.65p 3045629
10/02/2020 1.83p 1.85p 1.80p 1.85p 613721
07/02/2020 2.13p 2.13p 1.85p 1.85p 2108771
06/02/2020 2.13p 2.13p 2.11p 2.13p 25236
05/02/2020 2.13p 2.15p 2.10p 2.13p 280597
04/02/2020 2.28p 2.28p 2.10p 2.13p 847125
03/02/2020 2.28p 2.28p 2.25p 2.28p 72381
31/01/2020 2.28p 2.28p 2.25p 2.28p 178565
30/01/2020 2.28p 2.28p 2.20p 2.28p 486853
29/01/2020 2.25p 2.28p 2.25p 2.28p 317541
28/01/2020 2.28p 2.30p 2.20p 2.28p 425273
27/01/2020 2.30p 2.30p 2.25p 2.28p 265652
24/01/2020 2.33p 2.35p 2.30p 2.33p 611410
23/01/2020 2.60p 2.60p 2.17p 2.33p 9311394
22/01/2020 2.88p 2.90p 2.80p 2.83p 1015155
21/01/2020 2.88p 2.88p 2.85p 2.88p 84357
20/01/2020 2.88p 2.88p 2.85p 2.88p 139798
17/01/2020 2.88p 2.90p 2.85p 2.88p 566115
16/01/2020 2.93p 2.99p 2.85p 2.90p 2983337
15/01/2020 2.93p 3.05p 2.90p 3.05p 171946
14/01/2020 3.05p 3.07p 2.90p 3.05p 592313
13/01/2020 3.05p 3.10p 3.00p 3.05p 617873
10/01/2020 3.05p 3.09p 3.03p 3.05p 23896
09/01/2020 3.10p 3.30p 3.09p 3.20p 592310
08/01/2020 3.20p 3.20p 3.00p 3.10p 1804202
07/01/2020 3.20p 3.25p 3.16p 3.20p 35802
06/01/2020 3.20p 3.20p 3.10p 3.20p 80921
03/01/2020 3.33p 3.33p 3.16p 3.20p 264531
02/01/2020 3.33p 3.40p 3.20p 3.33p 696127
01/01/2020 3.33p 3.35p 3.27p 3.33p 201433
31/12/2019 3.33p 3.35p 3.27p 3.33p 201433
30/12/2019 3.30p 3.35p 3.21p 3.33p 223110
27/12/2019 3.30p 3.35p 3.20p 3.30p 172700
26/12/2019 3.30p 3.35p 3.20p 3.30p 138082
25/12/2019 3.30p 3.35p 3.20p 3.30p 138082
24/12/2019 3.30p 3.35p 3.20p 3.30p 138082
23/12/2019 3.30p 3.39p 3.20p 3.30p 98072
20/12/2019 3.40p 3.44p 3.20p 3.30p 1604664
19/12/2019 3.40p 3.50p 3.20p 3.40p 327579
18/12/2019 3.65p 3.65p 3.32p 3.40p 992927
17/12/2019 3.65p 3.65p 3.50p 3.65p 512386
16/12/2019 3.75p 3.75p 3.50p 3.65p 753791
13/12/2019 3.65p 3.75p 3.55p 3.75p 357891
12/12/2019 3.45p 3.79p 3.45p 3.65p 981395
11/12/2019 3.80p 3.80p 3.34p 3.45p 2003764
10/12/2019 3.75p 3.86p 3.73p 3.80p 458965
09/12/2019 3.85p 3.93p 3.75p 3.75p 188502
06/12/2019 3.85p 4.00p 3.85p 3.85p 329179
05/12/2019 3.80p 3.99p 3.64p 3.85p 1136095
04/12/2019 3.90p 3.90p 3.80p 3.80p 173501
03/12/2019 4.30p 4.30p 3.80p 3.90p 748432
02/12/2019 4.30p 4.30p 4.13p 4.30p 21641
29/11/2019 4.30p 4.32p 4.11p 4.30p 101775
28/11/2019 4.35p 4.35p 4.11p 4.30p 424746
27/11/2019 4.35p 4.40p 4.20p 4.35p 240990
26/11/2019 4.18p 4.64p 4.18p 4.35p 899526
25/11/2019 3.90p 4.20p 3.90p 4.18p 1674598
22/11/2019 3.90p 4.00p 3.80p 3.90p 1380262
21/11/2019 3.85p 4.13p 3.73p 3.90p 1035897
20/11/2019 3.85p 3.88p 3.73p 3.85p 418802
19/11/2019 3.85p 3.88p 3.72p 3.85p 479554
18/11/2019 3.80p 3.90p 3.64p 3.85p 481653
15/11/2019 3.70p 3.92p 3.64p 3.80p 621841
14/11/2019 3.90p 3.92p 3.63p 3.80p 436308
13/11/2019 3.85p 3.92p 3.80p 3.90p 293645
12/11/2019 3.90p 3.94p 3.70p 3.90p 326283
11/11/2019 4.00p 4.04p 3.82p 3.90p 960633
08/11/2019 4.00p 4.10p 3.80p 4.00p 1899442
07/11/2019 4.10p 4.20p 3.80p 4.00p 568772
06/11/2019 4.10p 4.10p 4.00p 4.10p 233111
05/11/2019 4.10p 4.10p 4.05p 4.10p 111843
04/11/2019 4.05p 4.17p 4.00p 4.10p 572061
01/11/2019 4.05p 4.10p 4.00p 4.05p 337688
31/10/2019 4.25p 4.26p 4.00p 4.05p 470182
30/10/2019 4.38p 4.42p 4.20p 4.38p 1074435
29/10/2019 4.38p 4.72p 4.30p 4.38p 1253387
28/10/2019 3.80p 4.42p 3.80p 4.38p 1845381
25/10/2019 3.80p 3.90p 3.78p 3.80p 277560
24/10/2019 3.80p 3.97p 3.79p 3.80p 362398
23/10/2019 3.53p 3.97p 3.51p 3.80p 5331502
22/10/2019 3.83p 3.83p 3.50p 3.53p 1731398
21/10/2019 3.63p 3.88p 3.33p 3.83p 5968813
18/10/2019 3.63p 3.70p 3.53p 3.63p 704253
17/10/2019 3.63p 3.63p 3.50p 3.63p 143351
16/10/2019 3.60p 3.65p 3.50p 3.63p 648862
15/10/2019 3.65p 3.67p 3.50p 3.60p 172397
14/10/2019 3.70p 3.80p 3.60p 3.65p 263411
11/10/2019 3.80p 3.80p 3.60p 3.80p 700434
10/10/2019 3.75p 3.90p 3.61p 3.80p 1455713
09/10/2019 3.65p 3.75p 3.60p 3.75p 2194589
08/10/2019 3.63p 3.72p 3.63p 3.65p 220071
07/10/2019 3.65p 3.88p 3.55p 3.63p 2089959
04/10/2019 3.68p 3.68p 3.50p 3.65p 1175413
03/10/2019 3.65p 3.91p 3.62p 3.75p 1342743
02/10/2019 3.80p 3.88p 3.55p 3.65p 2120389
01/10/2019 3.75p 3.90p 3.75p 3.80p 885640
30/09/2019 3.80p 3.92p 3.67p 3.75p 360067
27/09/2019 3.80p 3.95p 3.66p 3.80p 219366
26/09/2019 3.90p 3.90p 3.72p 3.80p 265000
25/09/2019 3.95p 3.95p 3.75p 3.75p 1483000
24/09/2019 4.00p 4.10p 3.86p 3.95p 400005
23/09/2019 4.15p 4.30p 3.80p 4.00p 3020528
20/09/2019 4.10p 4.25p 3.82p 4.00p 1052892
19/09/2019 3.85p 4.30p 3.51p 4.10p 5546952
18/09/2019 3.63p 4.00p 3.35p 3.62p 3160398
17/09/2019 3.83p 3.83p 3.51p 3.63p 193927
16/09/2019 3.83p 3.83p 3.70p 3.83p 970199
13/09/2019 3.85p 3.85p 3.75p 3.83p 1659148
12/09/2019 4.00p 4.00p 3.75p 3.85p 585159
11/09/2019 4.20p 4.20p 3.83p 4.00p 1107876
10/09/2019 4.20p 4.40p 4.00p 4.20p 341943
09/09/2019 4.20p 4.27p 4.05p 4.20p 246225
06/09/2019 3.98p 4.37p 3.96p 4.20p 1261220
05/09/2019 4.00p 4.00p 3.80p 3.98p 1077822
04/09/2019 4.08p 4.15p 3.82p 4.00p 800378
03/09/2019 4.30p 4.42p 3.93p 4.00p 869565
02/09/2019 4.10p 4.50p 3.87p 4.30p 3557482
30/08/2019 4.10p 4.12p 4.00p 4.10p 214699
29/08/2019 4.20p 4.20p 3.75p 4.10p 1274826
28/08/2019 4.30p 4.30p 4.13p 4.20p 74881
27/08/2019 4.30p 4.37p 4.20p 4.30p 540277
23/08/2019 4.25p 4.38p 4.20p 4.30p 1875425
22/08/2019 4.30p 4.30p 4.10p 4.25p 386797
21/08/2019 4.40p 4.44p 4.20p 4.30p 1883433
20/08/2019 4.40p 4.44p 4.40p 4.40p 93123
19/08/2019 4.45p 4.60p 4.22p 4.40p 808350
16/08/2019 4.45p 4.45p 4.45p 4.45p 0
15/08/2019 4.50p 4.50p 4.30p 4.45p 193718
14/08/2019 4.65p 4.65p 4.38p 4.50p 1982528
13/08/2019 4.45p 4.90p 4.33p 4.80p 3539342
12/08/2019 4.38p 4.50p 4.32p 4.38p 300342
09/08/2019 4.38p 4.50p 4.30p 4.38p 330745
08/08/2019 4.50p 4.50p 4.25p 4.38p 2679903
07/08/2019 4.50p 4.50p 4.30p 4.50p 1008385
06/08/2019 4.50p 4.50p 4.30p 4.50p 182357
05/08/2019 4.58p 4.60p 4.30p 4.60p 715785
02/08/2019 4.63p 4.75p 4.50p 4.58p 1852820
01/08/2019 4.80p 4.80p 4.50p 4.63p 2713292
31/07/2019 4.85p 5.00p 4.60p 4.80p 3787098
30/07/2019 4.90p 5.04p 4.72p 4.85p 367378
29/07/2019 4.60p 5.10p 4.60p 4.90p 1913252
26/07/2019 4.60p 4.65p 4.52p 4.60p 102145
25/07/2019 4.60p 4.70p 4.52p 4.60p 194849
24/07/2019 4.60p 4.69p 4.52p 4.60p 325752
23/07/2019 4.45p 4.68p 4.41p 4.60p 1509494
22/07/2019 4.65p 4.65p 4.40p 4.45p 780039
19/07/2019 4.65p 4.65p 4.61p 4.65p 56244
18/07/2019 4.65p 4.70p 4.55p 4.65p 259201
17/07/2019 4.70p 4.75p 4.61p 4.65p 971898
16/07/2019 4.70p 4.75p 4.60p 4.70p 1204961
15/07/2019 5.25p 5.49p 4.66p 4.70p 7692431
12/07/2019 6.50p 6.70p 6.38p 6.50p 90876
11/07/2019 6.35p 6.62p 6.22p 6.50p 486806
10/07/2019 6.15p 7.00p 6.15p 6.35p 2048897
09/07/2019 5.35p 6.15p 5.30p 6.15p 468963
08/07/2019 5.35p 5.47p 5.23p 5.35p 881591
05/07/2019 5.35p 5.46p 5.21p 5.35p 173181
04/07/2019 5.35p 5.47p 5.27p 5.35p 241077
03/07/2019 5.35p 5.50p 5.21p 5.35p 584701
02/07/2019 5.15p 5.50p 5.02p 5.35p 1262680
01/07/2019 5.15p 5.46p 5.00p 5.15p 1132786
28/06/2019 5.05p 5.14p 4.83p 5.05p 440150
27/06/2019 5.05p 5.18p 4.80p 5.05p 120629
26/06/2019 5.05p 5.22p 4.85p 5.05p 1217922
25/06/2019 4.90p 5.18p 4.90p 5.05p 714611
24/06/2019 4.90p 4.97p 4.90p 4.90p 629106
21/06/2019 4.80p 4.98p 4.80p 4.90p 726632
20/06/2019 4.75p 4.90p 4.75p 4.80p 246241
19/06/2019 4.45p 5.12p 4.45p 4.75p 1920554
18/06/2019 4.20p 4.70p 4.18p 4.45p 4149230
17/06/2019 4.30p 4.39p 4.15p 4.20p 826862
14/06/2019 4.30p 4.48p 4.10p 4.30p 1566573
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

*Close Price adjusted for both dividends and splits