Gfinity (GFIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/08/2018 11.13p 11.50p 10.88p 11.50p 253044
17/08/2018 11.13p 11.18p 10.85p 11.13p 36915
16/08/2018 11.50p 11.50p 10.60p 11.13p 325515
15/08/2018 11.50p 11.50p 11.11p 11.50p 169231
14/08/2018 11.50p 11.65p 11.20p 11.20p 160060
13/08/2018 11.63p 11.70p 11.25p 11.50p 196089
10/08/2018 11.63p 11.63p 11.25p 11.63p 112801
09/08/2018 11.88p 11.88p 11.25p 11.63p 139018
08/08/2018 12.25p 12.25p 11.76p 11.88p 203825
07/08/2018 12.50p 12.50p 11.88p 12.25p 73487
06/08/2018 12.75p 12.75p 12.50p 12.75p 110451
03/08/2018 12.75p 12.80p 12.58p 12.75p 277234
02/08/2018 12.88p 12.90p 12.57p 12.75p 235742
01/08/2018 12.88p 13.00p 12.75p 12.88p 252704
31/07/2018 12.88p 12.95p 12.76p 12.88p 52956
30/07/2018 13.50p 13.50p 12.82p 13.00p 61094
27/07/2018 13.00p 13.73p 13.00p 13.50p 482948
26/07/2018 13.12p 13.20p 12.76p 13.00p 2020904
25/07/2018 12.75p 13.34p 12.60p 13.12p 862151
24/07/2018 12.25p 12.38p 12.01p 12.38p 107285
23/07/2018 12.38p 12.50p 12.00p 12.25p 28046
20/07/2018 12.38p 12.50p 12.30p 12.38p 198569
19/07/2018 12.38p 12.45p 12.30p 12.38p 49032
18/07/2018 12.75p 12.75p 12.30p 12.38p 46689
17/07/2018 12.75p 12.75p 12.56p 12.75p 16025
16/07/2018 12.75p 12.88p 12.55p 12.75p 76334
13/07/2018 12.75p 12.99p 12.57p 12.75p 92184
12/07/2018 12.63p 12.95p 12.35p 12.75p 78679
11/07/2018 12.63p 12.99p 12.35p 12.63p 56563
10/07/2018 12.25p 12.87p 12.15p 12.63p 78428
09/07/2018 12.25p 12.50p 12.15p 12.25p 23785
06/07/2018 12.13p 12.45p 12.08p 12.25p 326242
05/07/2018 12.13p 12.13p 12.00p 12.13p 20045
04/07/2018 12.13p 12.19p 12.00p 12.00p 71470
03/07/2018 12.88p 12.88p 12.05p 12.13p 207783
02/07/2018 12.88p 12.88p 12.53p 12.88p 17129
29/06/2018 12.88p 12.88p 12.53p 12.88p 14830
28/06/2018 12.75p 12.88p 12.51p 12.88p 107557
27/06/2018 13.75p 13.75p 12.55p 12.75p 292861
26/06/2018 13.75p 13.76p 13.50p 13.75p 33763
25/06/2018 13.75p 14.00p 13.58p 13.75p 113916
22/06/2018 13.30p 14.00p 13.30p 13.75p 157555
21/06/2018 13.25p 13.38p 13.12p 13.30p 118050
20/06/2018 13.38p 13.45p 12.50p 13.25p 369928
19/06/2018 14.13p 14.13p 12.85p 13.38p 394755
18/06/2018 13.80p 14.13p 13.76p 14.13p 304346
15/06/2018 13.75p 14.00p 13.50p 13.80p 397224
14/06/2018 15.00p 15.08p 14.00p 14.25p 269754
13/06/2018 15.13p 15.30p 14.62p 15.00p 255362
12/06/2018 15.00p 15.50p 14.80p 15.13p 165288
11/06/2018 15.13p 15.49p 14.75p 15.00p 260265
08/06/2018 14.25p 15.50p 14.25p 15.13p 745361
07/06/2018 14.00p 14.50p 13.90p 14.25p 155492
06/06/2018 13.75p 14.40p 13.75p 14.00p 157130
05/06/2018 13.75p 13.90p 13.55p 13.75p 146820
04/06/2018 13.88p 14.00p 13.50p 13.75p 101675
01/06/2018 14.00p 14.19p 13.75p 14.00p 98304
31/05/2018 13.88p 14.19p 13.85p 14.00p 131525
30/05/2018 13.88p 13.93p 13.81p 13.88p 47978
29/05/2018 13.88p 14.00p 13.75p 13.88p 63567
25/05/2018 15.25p 15.25p 13.63p 13.88p 297079
24/05/2018 15.13p 15.50p 15.00p 15.25p 157154
23/05/2018 14.62p 15.38p 14.60p 15.13p 140984
22/05/2018 14.75p 14.75p 14.60p 14.62p 74586
21/05/2018 15.75p 15.95p 14.58p 14.75p 659131
18/05/2018 15.50p 16.45p 15.00p 15.75p 1250552
17/05/2018 12.75p 15.49p 12.75p 15.25p 2612708
16/05/2018 12.88p 13.00p 12.60p 12.75p 88702
15/05/2018 12.75p 13.05p 12.75p 12.88p 233477
14/05/2018 13.25p 13.70p 12.52p 12.75p 751543
11/05/2018 11.13p 13.12p 11.10p 13.12p 1860607
10/05/2018 10.75p 11.28p 10.55p 11.13p 661318
09/05/2018 11.13p 11.13p 10.50p 10.75p 197326
08/05/2018 11.13p 11.50p 10.75p 11.13p 47830
04/05/2018 11.13p 11.13p 10.75p 11.13p 37926
03/05/2018 11.13p 11.50p 10.76p 11.13p 195197
02/05/2018 11.38p 11.75p 10.78p 11.25p 406051
01/05/2018 11.38p 11.75p 11.00p 11.75p 136084
30/04/2018 11.25p 11.45p 11.06p 11.38p 172309
27/04/2018 11.25p 11.50p 11.05p 11.25p 406218
26/04/2018 11.13p 11.25p 10.82p 11.25p 94290
25/04/2018 11.63p 11.68p 10.90p 11.13p 181643
24/04/2018 11.63p 11.90p 11.33p 11.63p 54151
23/04/2018 11.13p 12.20p 11.13p 11.63p 261162
20/04/2018 10.88p 11.25p 10.75p 11.13p 471461
19/04/2018 11.00p 11.00p 10.25p 10.88p 337302
18/04/2018 10.75p 11.20p 10.63p 11.00p 498431
17/04/2018 10.88p 10.90p 10.58p 10.75p 270347
16/04/2018 11.25p 11.30p 10.50p 10.50p 218101
13/04/2018 11.75p 12.00p 11.03p 11.25p 251807
12/04/2018 11.88p 11.88p 11.50p 11.75p 119617
11/04/2018 11.75p 12.10p 11.59p 11.88p 158700
10/04/2018 11.75p 11.89p 11.55p 11.75p 368776
09/04/2018 11.75p 12.00p 11.75p 11.75p 976962
06/04/2018 11.00p 11.85p 10.75p 11.75p 967225
05/04/2018 10.65p 11.15p 10.45p 11.00p 3922870
04/04/2018 11.63p 11.63p 10.55p 10.70p 857134
03/04/2018 11.25p 11.75p 11.20p 11.63p 251644
29/03/2018 11.88p 12.00p 11.10p 11.25p 2466277
28/03/2018 12.13p 12.50p 11.26p 11.75p 4943992
27/03/2018 15.13p 15.13p 11.84p 12.13p 877111
26/03/2018 15.38p 15.38p 15.00p 15.13p 98359
23/03/2018 15.13p 15.70p 14.80p 15.38p 538180
22/03/2018 17.00p 17.50p 15.13p 15.13p 557396
21/03/2018 17.75p 17.80p 16.63p 17.00p 106235
20/03/2018 18.13p 18.13p 17.50p 17.75p 78387
19/03/2018 18.13p 18.24p 18.00p 18.13p 33410
16/03/2018 18.75p 19.00p 18.00p 18.13p 104450
15/03/2018 18.75p 18.84p 18.51p 18.75p 3268
14/03/2018 18.75p 18.85p 18.50p 18.75p 12927
13/03/2018 19.00p 19.20p 18.51p 18.75p 155026
12/03/2018 18.75p 19.40p 18.51p 19.00p 418373
09/03/2018 18.13p 18.50p 17.80p 18.13p 95576
08/03/2018 18.75p 18.75p 17.50p 18.13p 295580
07/03/2018 19.13p 19.13p 18.50p 18.95p 133234
06/03/2018 19.13p 19.13p 18.83p 19.13p 8812
05/03/2018 19.13p 19.50p 18.90p 19.13p 35530
02/03/2018 19.00p 19.22p 18.88p 19.13p 130536
01/03/2018 18.75p 19.25p 18.70p 19.00p 204288
28/02/2018 18.75p 18.90p 18.75p 18.75p 13488
27/02/2018 20.10p 20.10p 18.50p 18.75p 427617
26/02/2018 20.45p 21.10p 19.60p 20.10p 278024
23/02/2018 20.35p 20.70p 20.25p 20.45p 335174
22/02/2018 20.35p 20.56p 20.15p 20.35p 355409
21/02/2018 20.10p 20.45p 20.10p 20.35p 79693
20/02/2018 19.63p 20.35p 19.57p 20.10p 358376
19/02/2018 19.63p 19.75p 19.50p 19.63p 445315
16/02/2018 19.15p 19.80p 19.15p 19.63p 383634
15/02/2018 18.50p 19.25p 18.50p 19.15p 645690
14/02/2018 17.95p 18.66p 17.95p 18.50p 1246333
13/02/2018 17.98p 18.39p 17.88p 17.95p 193259
12/02/2018 17.25p 18.45p 17.25p 18.00p 484788
09/02/2018 17.25p 17.50p 16.84p 17.25p 272042
08/02/2018 18.25p 18.80p 17.50p 17.63p 1107901
07/02/2018 18.60p 19.20p 18.60p 18.60p 372800
06/02/2018 19.25p 19.49p 18.10p 18.60p 934737
05/02/2018 22.25p 22.25p 19.66p 20.10p 1444031
02/02/2018 22.35p 22.35p 21.53p 22.30p 120674
01/02/2018 22.25p 22.35p 21.65p 22.35p 66146
31/01/2018 22.25p 22.39p 21.56p 22.25p 115069
30/01/2018 22.50p 22.50p 21.60p 22.50p 71047
29/01/2018 22.50p 22.75p 22.00p 22.50p 111942
26/01/2018 22.75p 22.79p 21.73p 22.50p 173185
25/01/2018 23.25p 23.30p 22.50p 22.75p 88540
24/01/2018 23.75p 24.00p 22.50p 23.25p 226577
23/01/2018 24.00p 24.00p 23.50p 23.75p 78256
22/01/2018 24.00p 24.02p 23.51p 24.00p 49244
19/01/2018 24.50p 24.50p 23.50p 24.00p 92070
18/01/2018 24.55p 24.55p 24.10p 24.50p 58554
17/01/2018 24.75p 24.80p 24.20p 24.55p 121158
16/01/2018 23.25p 25.50p 23.00p 24.40p 1197286
15/01/2018 23.00p 23.49p 22.88p 23.30p 567842
12/01/2018 22.85p 23.20p 22.00p 23.00p 365147
11/01/2018 22.95p 22.95p 22.31p 22.85p 48199
10/01/2018 22.90p 22.95p 22.40p 22.95p 106223
09/01/2018 23.00p 23.10p 22.13p 22.90p 264648
08/01/2018 22.75p 25.00p 22.10p 23.00p 888470
05/01/2018 23.50p 23.50p 22.65p 22.75p 177133
04/01/2018 23.35p 23.50p 23.05p 23.50p 157744
03/01/2018 22.75p 23.35p 22.70p 23.35p 140423
02/01/2018 23.50p 23.64p 22.50p 23.50p 493820
29/12/2017 23.50p 23.65p 23.50p 23.50p 5398
28/12/2017 23.50p 23.70p 23.20p 23.50p 78273
27/12/2017 23.13p 23.80p 22.83p 23.63p 188942
22/12/2017 23.13p 23.13p 22.75p 23.13p 28386
21/12/2017 23.00p 23.25p 22.62p 23.13p 208882
20/12/2017 23.38p 23.38p 22.65p 23.00p 91448
19/12/2017 23.50p 23.75p 23.00p 23.38p 51647
18/12/2017 23.75p 24.69p 23.10p 23.50p 100759
15/12/2017 23.00p 24.50p 23.00p 23.13p 242998
14/12/2017 23.75p 23.75p 22.50p 23.00p 79899
13/12/2017 24.00p 24.00p 23.50p 23.75p 33896
12/12/2017 24.00p 24.50p 23.50p 24.00p 94967
11/12/2017 24.25p 24.25p 23.50p 24.00p 120817
08/12/2017 24.50p 24.50p 23.65p 24.25p 78852
07/12/2017 24.50p 24.63p 24.00p 24.50p 97931
06/12/2017 25.00p 25.62p 24.20p 24.50p 173793
05/12/2017 25.00p 25.50p 24.50p 24.75p 69580
04/12/2017 24.50p 25.30p 24.20p 25.00p 329147
01/12/2017 24.75p 24.85p 23.50p 24.38p 198636
30/11/2017 25.38p 25.38p 24.00p 24.75p 127021
29/11/2017 25.25p 25.75p 25.00p 25.38p 63925
28/11/2017 26.75p 27.50p 24.10p 25.25p 209627
27/11/2017 26.25p 27.50p 26.05p 26.75p 580250
24/11/2017 23.50p 26.23p 23.35p 26.00p 905642
23/11/2017 23.25p 23.90p 22.70p 23.25p 204035
22/11/2017 23.75p 23.90p 22.50p 23.25p 234107
21/11/2017 21.25p 23.30p 21.10p 23.00p 531094
20/11/2017 21.75p 22.00p 21.10p 21.25p 162739
17/11/2017 21.75p 22.00p 21.00p 21.75p 203099
16/11/2017 21.75p 22.00p 21.50p 21.75p 167871
15/11/2017 22.25p 22.25p 21.50p 21.75p 120680
14/11/2017 23.13p 23.13p 21.65p 22.25p 423078
13/11/2017 23.13p 23.13p 22.79p 23.13p 104866
10/11/2017 23.13p 23.13p 22.75p 23.13p 22714
09/11/2017 23.13p 23.13p 23.10p 23.13p 14554
08/11/2017 23.75p 23.75p 22.65p 23.13p 227563
07/11/2017 23.75p 23.79p 23.50p 23.75p 124080
06/11/2017 23.75p 23.75p 23.50p 23.75p 155936
03/11/2017 22.62p 24.30p 22.62p 23.75p 1021561

*Close Price adjusted for both dividends and splits