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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Gfinity (GFIN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2016 | 12.25p | 14.25p | 11.88p | 11.88p | 580186 |
| 19/07/2016 | 11.50p | 12.95p | 5.00p | 12.25p | 1574857 |
| 18/07/2016 | 11.25p | 11.50p | 11.15p | 11.50p | 46197 |
| 15/07/2016 | 11.25p | 11.25p | 11.25p | 11.25p | 57447 |
| 14/07/2016 | 11.25p | 11.50p | 11.15p | 11.25p | 110117 |
| 13/07/2016 | 10.50p | 11.50p | 10.50p | 11.25p | 62864 |
| 12/07/2016 | 9.25p | 10.50p | 9.25p | 10.50p | 440392 |
| 11/07/2016 | 9.13p | 9.25p | 9.13p | 9.25p | 50000 |
| 08/07/2016 | 9.00p | 9.15p | 8.75p | 9.13p | 532075 |
| 07/07/2016 | 9.13p | 9.20p | 8.75p | 9.00p | 548000 |
| 06/07/2016 | 8.88p | 9.20p | 8.88p | 9.00p | 177417 |
| 05/07/2016 | 8.50p | 9.00p | 8.50p | 8.88p | 118333 |
| 04/07/2016 | 7.75p | 10.50p | 5.00p | 8.50p | 1962923 |
| 01/07/2016 | 7.75p | 7.85p | 7.75p | 7.75p | 5031 |
| 30/06/2016 | 8.75p | 8.75p | 6.50p | 7.75p | 100675 |
| 29/06/2016 | 8.75p | 8.75p | 8.00p | 8.75p | 9231 |
| 28/06/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/06/2016 | 9.25p | 9.25p | 7.75p | 8.75p | 40471 |
| 24/06/2016 | 9.13p | 9.25p | 8.50p | 9.25p | 333 |
| 23/06/2016 | 9.13p | 9.13p | 9.00p | 9.13p | 5000 |
| 22/06/2016 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 21/06/2016 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 20/06/2016 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 17/06/2016 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 16/06/2016 | 9.13p | 9.13p | 9.00p | 9.13p | 1045 |
| 15/06/2016 | 9.13p | 9.13p | 9.00p | 9.00p | 10000 |
| 14/06/2016 | 9.13p | 9.13p | 8.50p | 9.13p | 27500 |
| 13/06/2016 | 9.13p | 9.13p | 8.60p | 9.13p | 2982 |
| 10/06/2016 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 09/06/2016 | 9.13p | 9.25p | 8.60p | 9.13p | 175675 |
| 08/06/2016 | 8.88p | 9.13p | 8.50p | 9.13p | 115741 |
| 07/06/2016 | 9.25p | 9.50p | 8.88p | 8.88p | 130707 |
| 06/06/2016 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 03/06/2016 | 8.88p | 8.88p | 8.60p | 8.88p | 11745 |
| 02/06/2016 | 8.88p | 9.10p | 8.87p | 8.88p | 39249 |
| 01/06/2016 | 8.88p | 9.00p | 8.88p | 8.88p | 21511 |
| 31/05/2016 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 27/05/2016 | 8.88p | 8.88p | 8.50p | 8.88p | 10490 |
| 26/05/2016 | 8.88p | 8.88p | 8.86p | 8.88p | 11142 |
| 25/05/2016 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 24/05/2016 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 23/05/2016 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 20/05/2016 | 8.88p | 8.88p | 8.51p | 8.88p | 31750 |
| 19/05/2016 | 8.88p | 8.88p | 8.66p | 8.88p | 7500 |
| 18/05/2016 | 8.88p | 9.20p | 8.51p | 8.88p | 129621 |
| 17/05/2016 | 9.25p | 9.25p | 8.88p | 8.88p | 60762 |
| 16/05/2016 | 9.25p | 9.25p | 9.00p | 9.25p | 4972 |
| 13/05/2016 | 9.75p | 9.75p | 8.75p | 9.25p | 46584 |
| 12/05/2016 | 9.75p | 9.75p | 9.63p | 9.75p | 23402 |
| 11/05/2016 | 9.75p | 9.75p | 9.65p | 9.75p | 6500 |
| 10/05/2016 | 9.75p | 9.75p | 9.65p | 9.75p | 2550 |
| 09/05/2016 | 9.75p | 9.75p | 9.55p | 9.75p | 5000 |
| 06/05/2016 | 9.75p | 9.75p | 9.00p | 9.75p | 105233 |
| 05/05/2016 | 9.75p | 9.75p | 9.50p | 9.75p | 50508 |
| 04/05/2016 | 9.75p | 9.75p | 9.50p | 9.75p | 4000 |
| 03/05/2016 | 9.75p | 9.75p | 9.50p | 9.75p | 4100 |
| 29/04/2016 | 10.13p | 10.20p | 9.75p | 9.75p | 12524 |
| 28/04/2016 | 11.38p | 11.38p | 10.13p | 10.13p | 31000 |
| 27/04/2016 | 11.38p | 11.38p | 11.25p | 11.38p | 347 |
| 26/04/2016 | 11.38p | 11.38p | 11.38p | 11.38p | 0 |
| 25/04/2016 | 11.38p | 11.38p | 11.25p | 11.38p | 14480 |
| 22/04/2016 | 11.75p | 11.75p | 11.38p | 11.38p | 25883 |
| 21/04/2016 | 11.75p | 11.89p | 11.10p | 11.75p | 178851 |
| 20/04/2016 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 19/04/2016 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 18/04/2016 | 11.75p | 11.95p | 10.50p | 11.75p | 350916 |
| 15/04/2016 | 11.75p | 11.75p | 11.50p | 11.75p | 1221 |
| 14/04/2016 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 13/04/2016 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 12/04/2016 | 11.75p | 11.75p | 11.50p | 11.75p | 2000 |
| 11/04/2016 | 11.75p | 11.75p | 11.62p | 11.75p | 22837 |
| 08/04/2016 | 11.75p | 11.75p | 11.50p | 11.75p | 210951 |
| 07/04/2016 | 11.75p | 11.75p | 11.70p | 11.75p | 600 |
| 06/04/2016 | 11.75p | 11.75p | 11.73p | 11.75p | 801 |
| 05/04/2016 | 11.63p | 11.75p | 10.00p | 11.75p | 151277 |
| 04/04/2016 | 11.63p | 11.75p | 11.50p | 11.63p | 170766 |
| 01/04/2016 | 11.25p | 11.75p | 10.60p | 11.63p | 219810 |
| 31/03/2016 | 11.25p | 11.25p | 10.60p | 11.25p | 28721 |
| 30/03/2016 | 11.25p | 11.50p | 10.60p | 11.25p | 82673 |
| 29/03/2016 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 24/03/2016 | 11.25p | 11.48p | 10.75p | 11.25p | 153655 |
| 23/03/2016 | 10.75p | 11.70p | 10.50p | 11.25p | 260533 |
| 22/03/2016 | 9.50p | 10.85p | 9.50p | 10.75p | 137970 |
| 21/03/2016 | 12.00p | 12.00p | 11.50p | 12.00p | 3900 |
| 18/03/2016 | 12.50p | 12.50p | 12.00p | 12.00p | 13582 |
| 17/03/2016 | 14.00p | 14.00p | 11.88p | 12.50p | 68589 |
| 16/03/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/03/2016 | 14.00p | 14.00p | 13.00p | 14.00p | 1250 |
| 14/03/2016 | 14.00p | 14.00p | 13.62p | 14.00p | 1747 |
| 11/03/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 10/03/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 09/03/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/03/2016 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/03/2016 | 14.13p | 14.13p | 14.00p | 14.00p | 0 |
| 04/03/2016 | 14.13p | 14.13p | 13.78p | 14.13p | 10538 |
| 03/03/2016 | 14.13p | 14.13p | 13.80p | 14.13p | 9261 |
| 02/03/2016 | 14.13p | 14.13p | 14.13p | 14.13p | 0 |
| 01/03/2016 | 14.13p | 14.13p | 13.25p | 14.13p | 1000 |
| 29/02/2016 | 14.13p | 14.13p | 14.13p | 14.13p | 0 |
| 26/02/2016 | 14.13p | 14.13p | 13.25p | 14.13p | 53398 |
| 25/02/2016 | 14.13p | 14.13p | 13.80p | 14.13p | 18115 |
| 24/02/2016 | 14.13p | 14.13p | 13.25p | 14.13p | 300 |
| 23/02/2016 | 14.13p | 14.13p | 13.25p | 14.13p | 1223 |
| 22/02/2016 | 14.13p | 14.13p | 14.13p | 14.13p | 0 |
| 19/02/2016 | 14.13p | 14.13p | 13.00p | 14.13p | 24151 |
| 18/02/2016 | 14.38p | 14.38p | 12.50p | 14.13p | 169074 |
| 17/02/2016 | 14.38p | 14.38p | 14.38p | 14.38p | 0 |
| 16/02/2016 | 14.50p | 14.50p | 13.75p | 14.38p | 7500 |
| 15/02/2016 | 14.50p | 14.50p | 13.75p | 14.50p | 7965 |
| 12/02/2016 | 14.50p | 14.50p | 13.75p | 14.50p | 8074 |
| 11/02/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/02/2016 | 14.50p | 14.50p | 13.75p | 14.50p | 16938 |
| 09/02/2016 | 14.62p | 14.62p | 14.00p | 14.50p | 41157 |
| 08/02/2016 | 14.62p | 14.62p | 13.50p | 14.62p | 72472 |
| 05/02/2016 | 14.62p | 14.62p | 14.00p | 14.62p | 15172 |
| 04/02/2016 | 14.62p | 14.79p | 14.00p | 14.62p | 25690 |
| 03/02/2016 | 14.88p | 14.88p | 14.00p | 14.62p | 23957 |
| 02/02/2016 | 15.13p | 15.13p | 13.50p | 14.88p | 17593 |
| 01/02/2016 | 15.13p | 15.13p | 15.01p | 15.13p | 3000 |
| 29/01/2016 | 14.62p | 15.13p | 14.25p | 15.13p | 18500 |
| 28/01/2016 | 14.62p | 14.62p | 13.50p | 14.62p | 27000 |
| 27/01/2016 | 14.62p | 14.64p | 13.50p | 14.62p | 192679 |
| 26/01/2016 | 14.62p | 14.62p | 14.62p | 14.62p | 0 |
| 25/01/2016 | 14.62p | 15.00p | 14.00p | 14.62p | 52783 |
| 22/01/2016 | 14.62p | 14.62p | 14.00p | 14.62p | 6861 |
| 21/01/2016 | 14.88p | 14.88p | 14.50p | 14.62p | 2219 |
| 20/01/2016 | 15.00p | 15.00p | 14.50p | 14.88p | 20516 |
| 19/01/2016 | 15.25p | 15.25p | 15.00p | 15.25p | 16537 |
| 18/01/2016 | 16.25p | 16.25p | 15.00p | 15.25p | 97500 |
| 15/01/2016 | 17.00p | 17.00p | 15.00p | 16.25p | 159799 |
| 14/01/2016 | 17.50p | 17.50p | 17.00p | 17.00p | 46620 |
| 13/01/2016 | 17.50p | 17.75p | 17.50p | 17.50p | 0 |
| 12/01/2016 | 17.75p | 17.75p | 17.15p | 17.75p | 25000 |
| 11/01/2016 | 17.75p | 17.80p | 17.75p | 17.75p | 14000 |
| 08/01/2016 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
| 07/01/2016 | 17.63p | 17.63p | 17.00p | 17.63p | 73475 |
| 06/01/2016 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
| 05/01/2016 | 17.63p | 17.63p | 17.63p | 17.63p | 0 |
| 04/01/2016 | 19.50p | 19.50p | 16.00p | 17.63p | 166187 |
| 31/12/2015 | 19.50p | 19.50p | 19.00p | 19.50p | 32592 |
| 30/12/2015 | 19.50p | 19.50p | 16.63p | 19.50p | 104786 |
| 29/12/2015 | 19.50p | 20.00p | 18.00p | 19.50p | 26560 |
| 24/12/2015 | 19.50p | 19.50p | 19.35p | 19.50p | 5106 |
| 23/12/2015 | 19.50p | 19.50p | 19.35p | 19.50p | 2059 |
| 22/12/2015 | 19.50p | 20.00p | 19.50p | 19.50p | 100 |
| 21/12/2015 | 19.50p | 19.50p | 19.00p | 19.50p | 3750 |
| 18/12/2015 | 19.75p | 19.75p | 19.50p | 19.50p | 0 |
| 17/12/2015 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 16/12/2015 | 19.75p | 19.75p | 19.50p | 19.75p | 8823 |
| 15/12/2015 | 19.75p | 19.75p | 19.58p | 19.75p | 123 |
| 14/12/2015 | 19.75p | 19.75p | 19.50p | 19.75p | 1165 |
| 11/12/2015 | 19.75p | 20.00p | 19.63p | 19.75p | 13530 |
| 10/12/2015 | 19.75p | 19.75p | 19.50p | 19.75p | 9699 |
| 09/12/2015 | 19.75p | 19.75p | 19.00p | 19.75p | 40093 |
| 08/12/2015 | 19.75p | 19.75p | 19.51p | 19.75p | 2598 |
| 07/12/2015 | 19.75p | 19.75p | 19.50p | 19.75p | 34225 |
| 04/12/2015 | 19.75p | 19.75p | 19.54p | 19.75p | 16461 |
| 03/12/2015 | 19.75p | 20.00p | 19.54p | 19.75p | 13525 |
| 02/12/2015 | 19.63p | 19.78p | 19.00p | 19.75p | 249195 |
| 01/12/2015 | 19.63p | 19.63p | 19.25p | 19.63p | 15316 |
| 30/11/2015 | 20.13p | 20.13p | 18.75p | 19.63p | 40609 |
| 27/11/2015 | 20.13p | 21.00p | 19.35p | 20.13p | 2270 |
| 26/11/2015 | 20.13p | 20.13p | 20.13p | 20.13p | 0 |
| 25/11/2015 | 20.13p | 20.13p | 19.00p | 20.13p | 261441 |
| 24/11/2015 | 20.13p | 20.13p | 19.35p | 20.13p | 13740 |
| 23/11/2015 | 20.13p | 20.13p | 19.37p | 20.13p | 14833 |
| 20/11/2015 | 19.50p | 19.50p | 18.00p | 19.50p | 85851 |
| 19/11/2015 | 19.50p | 20.00p | 19.40p | 19.50p | 14270 |
| 18/11/2015 | 19.50p | 19.50p | 19.01p | 19.50p | 7500 |
| 17/11/2015 | 19.50p | 19.75p | 19.00p | 19.75p | 16966 |
| 16/11/2015 | 19.50p | 20.00p | 19.30p | 19.50p | 65760 |
| 13/11/2015 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/11/2015 | 19.50p | 19.50p | 19.01p | 19.50p | 69613 |
| 11/11/2015 | 19.50p | 19.50p | 19.05p | 19.50p | 24087 |
| 10/11/2015 | 19.88p | 19.88p | 19.00p | 19.50p | 41393 |
| 09/11/2015 | 19.88p | 19.90p | 18.73p | 19.88p | 145891 |
| 06/11/2015 | 19.88p | 19.88p | 19.75p | 19.88p | 19023 |
| 05/11/2015 | 19.88p | 19.88p | 19.80p | 19.88p | 10500 |
| 04/11/2015 | 21.00p | 21.00p | 19.74p | 19.88p | 318933 |
| 03/11/2015 | 21.00p | 21.50p | 20.60p | 21.00p | 43396 |
| 02/11/2015 | 24.50p | 24.50p | 19.00p | 20.75p | 231072 |
| 30/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 29/10/2015 | 24.50p | 24.50p | 24.00p | 24.50p | 6000 |
| 28/10/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 27/10/2015 | 24.50p | 24.50p | 24.25p | 24.50p | 1000 |
| 26/10/2015 | 24.75p | 24.75p | 24.04p | 24.50p | 28374 |
| 23/10/2015 | 24.75p | 24.75p | 24.50p | 24.75p | 1632 |
| 22/10/2015 | 25.00p | 25.00p | 24.75p | 24.75p | 0 |
| 21/10/2015 | 25.00p | 25.00p | 24.50p | 25.00p | 65144 |
| 20/10/2015 | 25.00p | 25.00p | 24.25p | 25.00p | 19431 |
| 19/10/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/10/2015 | 25.00p | 25.00p | 24.55p | 25.00p | 17000 |
| 15/10/2015 | 25.00p | 25.00p | 24.50p | 25.00p | 7290 |
| 14/10/2015 | 25.00p | 25.00p | 24.58p | 25.00p | 1000 |
| 13/10/2015 | 25.00p | 25.45p | 24.50p | 25.00p | 20586 |
| 12/10/2015 | 24.88p | 25.00p | 24.88p | 25.00p | 0 |
| 09/10/2015 | 25.25p | 25.25p | 24.00p | 25.00p | 24249 |
| 08/10/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 07/10/2015 | 25.25p | 25.25p | 25.25p | 25.25p | 0 |
| 06/10/2015 | 25.50p | 25.50p | 25.15p | 25.25p | 30000 |
*Close Price adjusted for both dividends and splits