Gfinity (GFIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
02/11/2017 23.38p 23.40p 22.25p 22.62p 499741
01/11/2017 23.75p 23.75p 23.00p 23.38p 277783
31/10/2017 23.75p 23.88p 23.50p 23.75p 139301
30/10/2017 24.25p 24.25p 23.50p 23.75p 335228
27/10/2017 25.00p 25.50p 23.75p 24.00p 302717
26/10/2017 25.38p 25.69p 24.00p 25.00p 538331
25/10/2017 27.50p 27.50p 25.33p 25.50p 605889
24/10/2017 27.50p 27.50p 27.00p 27.50p 45316
23/10/2017 27.50p 27.55p 27.00p 27.50p 70818
20/10/2017 27.50p 27.80p 26.50p 27.50p 389081
19/10/2017 28.13p 28.25p 27.10p 27.50p 149554
18/10/2017 27.13p 28.75p 26.82p 28.13p 930688
17/10/2017 27.13p 27.13p 25.65p 27.13p 471728
16/10/2017 27.63p 27.63p 26.60p 27.13p 202766
13/10/2017 27.63p 27.63p 27.63p 27.63p 179060
12/10/2017 27.25p 27.63p 27.25p 27.63p 370507
11/10/2017 27.25p 27.63p 26.75p 27.25p 960689
10/10/2017 27.63p 27.63p 27.25p 27.25p 786096
09/10/2017 28.13p 28.13p 27.63p 27.63p 121000
06/10/2017 28.75p 28.75p 27.50p 28.13p 446646
05/10/2017 29.50p 29.50p 28.75p 28.75p 321707
04/10/2017 29.50p 29.50p 29.50p 29.50p 24642
03/10/2017 28.75p 30.75p 28.50p 29.50p 1059342
02/10/2017 28.50p 28.50p 28.50p 28.50p 199997
29/09/2017 29.50p 29.50p 28.50p 28.50p 193905
28/09/2017 29.37p 29.50p 29.37p 29.50p 42605
27/09/2017 28.38p 29.37p 28.38p 29.37p 24900
26/09/2017 29.00p 29.00p 28.25p 28.38p 124478
25/09/2017 27.38p 29.25p 27.38p 29.00p 4770
22/09/2017 28.63p 28.75p 27.63p 27.63p 411697
21/09/2017 29.75p 29.75p 28.63p 28.63p 357645
20/09/2017 30.63p 30.75p 29.25p 29.75p 648235
19/09/2017 31.25p 31.50p 30.63p 30.63p 139449
18/09/2017 31.38p 31.38p 31.13p 31.25p 117747
15/09/2017 32.88p 32.88p 30.50p 31.13p 1067169
14/09/2017 36.00p 36.00p 32.88p 32.88p 124957
13/09/2017 33.50p 36.88p 33.50p 36.00p 1833997
12/09/2017 32.25p 34.25p 32.25p 34.25p 119475
11/09/2017 29.62p 32.25p 29.62p 32.25p 473
08/09/2017 28.25p 28.25p 28.00p 28.00p 31
07/09/2017 28.50p 28.50p 28.25p 28.25p 262413
06/09/2017 28.50p 28.50p 28.50p 28.50p 273107
05/09/2017 29.12p 29.12p 28.25p 28.50p 474469
04/09/2017 28.50p 31.50p 27.25p 29.12p 2603392
01/09/2017 27.25p 27.25p 27.25p 27.25p 388301
31/08/2017 26.12p 27.75p 26.12p 27.25p 1259153
30/08/2017 24.12p 26.12p 24.12p 26.12p 820481
29/08/2017 25.50p 25.50p 24.00p 24.12p 244355
25/08/2017 26.88p 26.63p 25.00p 25.50p 1189414
24/08/2017 23.50p 26.75p 23.50p 26.63p 1184233
23/08/2017 23.38p 23.88p 23.38p 23.50p 828472
22/08/2017 22.50p 23.38p 22.50p 23.38p 899570
21/08/2017 21.50p 22.75p 21.00p 22.50p 1734884
18/08/2017 21.00p 21.38p 21.00p 21.00p 171491
17/08/2017 21.00p 21.00p 21.00p 21.00p 136607
16/08/2017 21.00p 21.00p 21.00p 21.00p 50000
15/08/2017 21.00p 21.00p 21.00p 21.00p 245000
14/08/2017 21.00p 21.00p 21.00p 21.00p 230702
11/08/2017 21.00p 21.00p 21.00p 21.00p 128646
10/08/2017 21.00p 21.00p 21.00p 21.00p 95308
09/08/2017 22.50p 22.50p 20.75p 21.00p 545323
08/08/2017 22.50p 22.50p 22.50p 22.50p 674568
07/08/2017 22.62p 23.00p 22.25p 22.50p 1119684
04/08/2017 22.50p 22.62p 22.50p 22.62p 251404
03/08/2017 22.50p 22.50p 22.50p 22.50p 57734
02/08/2017 22.62p 22.75p 22.50p 22.50p 140067
01/08/2017 23.25p 23.25p 22.62p 22.62p 360816
31/07/2017 22.88p 23.50p 22.88p 23.00p 2190
28/07/2017 21.00p 22.88p 21.00p 22.88p 382025
27/07/2017 21.00p 21.00p 21.00p 21.00p 44868
26/07/2017 21.00p 21.25p 21.00p 21.00p 80793
25/07/2017 21.00p 21.00p 21.00p 21.00p 15656
24/07/2017 22.00p 22.00p 21.00p 21.00p 92091
21/07/2017 22.25p 22.25p 21.50p 21.50p 531053
20/07/2017 21.75p 21.75p 21.63p 21.63p 19016
19/07/2017 22.75p 22.75p 21.63p 21.75p 536447
18/07/2017 23.38p 23.38p 22.75p 22.75p 93072
17/07/2017 23.38p 23.38p 23.38p 23.38p 124489
14/07/2017 23.38p 23.38p 23.38p 23.38p 320749
13/07/2017 24.12p 24.12p 23.38p 23.38p 210791
12/07/2017 22.75p 24.12p 22.75p 24.12p 940876
11/07/2017 23.00p 23.00p 22.50p 22.75p 509145
10/07/2017 22.75p 23.50p 22.50p 23.00p 273649
07/07/2017 22.50p 22.75p 22.25p 22.50p 403192
06/07/2017 23.50p 23.75p 22.25p 22.25p 359743
05/07/2017 20.25p 23.25p 20.13p 23.00p 1860782
04/07/2017 19.75p 20.25p 19.75p 20.25p 311676
03/07/2017 19.75p 19.75p 19.75p 19.75p 147229
30/06/2017 19.75p 19.75p 19.75p 19.75p 197920
29/06/2017 19.75p 19.75p 19.63p 19.75p 362401
28/06/2017 19.50p 19.63p 19.25p 19.63p 772608
27/06/2017 19.50p 19.50p 19.50p 19.50p 26325
26/06/2017 19.50p 19.50p 19.50p 19.50p 19165
23/06/2017 19.88p 19.88p 19.50p 19.50p 154050
22/06/2017 20.50p 20.50p 19.37p 19.88p 0
21/06/2017 20.50p 20.50p 20.50p 20.50p 0
20/06/2017 19.50p 20.50p 19.50p 20.50p 0
19/06/2017 19.75p 19.75p 19.50p 19.50p 0
16/06/2017 19.75p 19.90p 19.26p 19.75p 314484
15/06/2017 19.75p 19.75p 19.25p 19.75p 246533
14/06/2017 19.75p 19.75p 19.60p 19.75p 5102
13/06/2017 19.50p 19.90p 19.10p 19.50p 268778
12/06/2017 19.00p 19.50p 19.00p 19.50p 203980
09/06/2017 19.13p 19.23p 18.95p 19.00p 215607
08/06/2017 19.13p 19.23p 19.05p 19.13p 54314
07/06/2017 19.13p 19.15p 18.50p 19.13p 1132090
06/06/2017 20.13p 20.13p 19.02p 19.13p 524842
05/06/2017 20.13p 20.13p 20.00p 20.13p 317101
02/06/2017 20.38p 20.38p 20.00p 20.13p 389083
01/06/2017 20.13p 20.17p 19.85p 20.13p 979233
31/05/2017 20.87p 20.87p 19.75p 20.13p 969419
30/05/2017 20.38p 20.95p 20.25p 20.87p 657970
26/05/2017 21.75p 21.75p 20.10p 20.38p 335746
25/05/2017 20.87p 21.75p 20.80p 21.75p 112921
24/05/2017 20.63p 21.00p 20.51p 20.87p 1341735
23/05/2017 21.75p 21.77p 21.10p 21.25p 749843
22/05/2017 21.88p 22.00p 21.61p 21.75p 245733
19/05/2017 22.38p 22.75p 21.80p 21.88p 533296
18/05/2017 22.50p 22.68p 22.11p 22.38p 245493
17/05/2017 22.75p 23.00p 22.10p 22.75p 587883
16/05/2017 23.25p 23.99p 22.60p 22.75p 4853682

*Close Price adjusted for both dividends and splits