Gfinity (GFIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/05/2017 24.25p 24.32p 22.52p 23.25p 1429635
12/05/2017 23.75p 25.49p 21.63p 24.25p 3567297
11/05/2017 26.75p 26.80p 23.00p 23.75p 374799
10/05/2017 27.25p 27.40p 26.00p 26.75p 139605
09/05/2017 27.50p 27.75p 27.20p 27.25p 71672
08/05/2017 27.50p 28.00p 27.50p 27.50p 56396
05/05/2017 27.88p 28.90p 27.75p 27.75p 412679
04/05/2017 27.63p 28.00p 27.25p 27.88p 313603
03/05/2017 25.50p 28.25p 25.50p 27.63p 504653
02/05/2017 24.88p 25.99p 24.65p 25.50p 175301
28/04/2017 24.75p 25.00p 24.51p 24.88p 72246
27/04/2017 24.25p 24.98p 24.25p 24.75p 128705
26/04/2017 25.25p 25.40p 24.15p 24.25p 97938
25/04/2017 23.75p 25.95p 23.67p 25.25p 356516
24/04/2017 24.00p 24.30p 23.60p 23.75p 127468
21/04/2017 26.63p 26.90p 23.13p 24.00p 655108
20/04/2017 25.25p 27.90p 25.25p 26.63p 1655605
19/04/2017 23.75p 25.60p 23.75p 25.25p 598972
18/04/2017 21.25p 24.90p 21.25p 23.75p 758471
13/04/2017 20.75p 23.00p 20.50p 21.25p 1705720
12/04/2017 19.50p 19.50p 18.50p 19.25p 162569
11/04/2017 18.00p 23.00p 18.00p 19.75p 580915
10/04/2017 17.50p 18.50p 17.20p 18.00p 655049
07/04/2017 18.00p 18.15p 17.00p 17.50p 139824
06/04/2017 18.00p 18.54p 17.50p 18.00p 479229
05/04/2017 18.25p 18.25p 17.50p 18.00p 245005
04/04/2017 18.25p 18.45p 17.50p 18.25p 262494
03/04/2017 18.25p 18.50p 18.10p 18.25p 409693
31/03/2017 16.37p 18.85p 16.37p 18.50p 714059
30/03/2017 16.37p 17.01p 16.35p 16.37p 598846
29/03/2017 16.37p 16.75p 16.00p 16.37p 46707
28/03/2017 16.50p 16.90p 16.10p 16.37p 816364
27/03/2017 16.13p 17.00p 16.13p 16.50p 227963
24/03/2017 15.25p 16.75p 15.25p 16.13p 214944
23/03/2017 16.37p 16.51p 15.25p 15.25p 91358
22/03/2017 15.00p 15.74p 15.00p 15.38p 21921
21/03/2017 14.75p 15.50p 14.23p 15.00p 144178
20/03/2017 14.75p 15.00p 14.23p 14.75p 12854
17/03/2017 14.50p 15.00p 14.50p 14.75p 3890
16/03/2017 14.50p 14.95p 14.50p 14.50p 44520
15/03/2017 14.50p 14.85p 14.10p 14.50p 3431
14/03/2017 14.75p 15.00p 14.10p 14.50p 267188
13/03/2017 14.75p 14.75p 14.00p 14.75p 33477
10/03/2017 14.75p 14.75p 14.00p 14.75p 11500
09/03/2017 14.75p 14.75p 14.00p 14.75p 2604
08/03/2017 14.75p 14.75p 14.00p 14.75p 8000
07/03/2017 15.25p 15.25p 14.00p 14.75p 55947
06/03/2017 15.00p 15.50p 14.58p 15.25p 58177
03/03/2017 15.50p 15.50p 14.50p 15.00p 196907
02/03/2017 15.50p 15.50p 15.05p 15.50p 42490
01/03/2017 15.25p 15.50p 15.25p 15.50p 28651
28/02/2017 15.00p 15.40p 15.00p 15.25p 130210
27/02/2017 14.75p 14.97p 14.52p 14.75p 7635
24/02/2017 14.75p 14.75p 14.52p 14.75p 30458
23/02/2017 14.75p 14.75p 14.60p 14.75p 1890
22/02/2017 14.75p 14.75p 14.50p 14.75p 4843
21/02/2017 15.75p 15.75p 14.75p 14.75p 111634
20/02/2017 15.75p 15.75p 15.50p 15.75p 57715
17/02/2017 15.75p 15.75p 15.75p 15.75p 0
16/02/2017 15.75p 16.00p 15.60p 15.75p 184510
15/02/2017 15.75p 15.75p 15.67p 15.75p 10840
14/02/2017 15.75p 15.75p 15.55p 15.75p 20918
13/02/2017 15.75p 15.75p 15.53p 15.75p 6005
10/02/2017 16.00p 16.00p 15.55p 15.75p 94602
09/02/2017 16.13p 16.13p 15.75p 16.13p 33970
08/02/2017 16.13p 16.13p 15.90p 16.13p 150183
07/02/2017 16.00p 16.13p 15.00p 16.13p 295499
06/02/2017 16.00p 16.00p 16.00p 16.00p 0
03/02/2017 16.00p 16.00p 15.51p 16.00p 15076
02/02/2017 16.00p 16.00p 15.10p 16.00p 194078
01/02/2017 16.25p 16.25p 15.55p 16.00p 68759
31/01/2017 16.37p 16.37p 16.00p 16.25p 150584
30/01/2017 16.50p 17.00p 16.15p 16.37p 158366
27/01/2017 16.50p 16.50p 15.75p 16.00p 223110
26/01/2017 16.50p 16.50p 16.00p 16.50p 15591
25/01/2017 16.50p 16.50p 15.88p 16.50p 102377
24/01/2017 17.25p 17.25p 16.00p 16.50p 233515
23/01/2017 17.25p 17.25p 17.03p 17.25p 134579
20/01/2017 16.88p 17.40p 16.88p 17.25p 599193
19/01/2017 16.63p 17.00p 16.63p 16.88p 676134
18/01/2017 16.50p 16.80p 16.41p 16.63p 203401
17/01/2017 16.50p 17.00p 16.41p 16.50p 51714
16/01/2017 16.50p 17.00p 16.27p 16.50p 354460
13/01/2017 16.50p 16.65p 16.27p 16.50p 41693
12/01/2017 16.50p 16.70p 16.25p 16.50p 342602
11/01/2017 16.50p 17.00p 16.05p 16.50p 538039
10/01/2017 16.25p 16.25p 15.50p 16.25p 3031612
09/01/2017 16.25p 16.50p 16.00p 16.25p 1112004
06/01/2017 16.25p 16.25p 15.55p 16.25p 91387
05/01/2017 16.25p 16.25p 15.50p 16.25p 284389
04/01/2017 15.50p 17.00p 15.00p 16.25p 685089
03/01/2017 14.50p 16.46p 14.00p 15.50p 926881
30/12/2016 13.63p 13.65p 13.00p 13.50p 65000
29/12/2016 13.63p 13.63p 13.25p 13.63p 8444
28/12/2016 13.63p 13.63p 13.25p 13.63p 34344
23/12/2016 13.63p 13.85p 13.25p 13.63p 53433
22/12/2016 13.63p 13.75p 13.63p 13.63p 1367
21/12/2016 13.63p 13.63p 13.27p 13.63p 90000
20/12/2016 13.50p 14.00p 13.50p 13.63p 136055
19/12/2016 13.50p 14.00p 13.50p 13.50p 71000
16/12/2016 13.50p 13.70p 13.40p 13.50p 129511
15/12/2016 14.00p 14.00p 13.00p 13.50p 180857
14/12/2016 14.38p 15.00p 13.75p 14.00p 119957
13/12/2016 14.38p 14.38p 13.75p 14.38p 75000
12/12/2016 13.75p 14.38p 13.75p 14.38p 219994
09/12/2016 13.25p 13.25p 13.10p 13.25p 25000
08/12/2016 13.25p 13.25p 13.10p 13.25p 26343
07/12/2016 13.25p 13.50p 13.25p 13.25p 4652
06/12/2016 13.25p 13.25p 13.25p 13.25p 0
05/12/2016 13.38p 14.00p 13.00p 13.25p 726133
02/12/2016 11.63p 13.38p 11.63p 13.38p 1044942
01/12/2016 11.63p 11.63p 11.63p 11.63p 0
30/11/2016 11.63p 11.70p 11.63p 11.63p 28454
29/11/2016 11.63p 11.63p 11.63p 11.63p 500
28/11/2016 11.63p 11.63p 11.60p 11.63p 25000
25/11/2016 11.63p 11.67p 11.63p 11.63p 5000
24/11/2016 11.75p 11.75p 11.55p 11.63p 14902
23/11/2016 12.13p 12.13p 11.75p 11.75p 60000
22/11/2016 12.13p 12.13p 12.00p 12.13p 50000
21/11/2016 12.13p 12.15p 12.00p 12.13p 86615
18/11/2016 11.63p 12.13p 11.58p 12.13p 11500
17/11/2016 10.50p 11.63p 10.50p 11.63p 365184
16/11/2016 10.38p 11.00p 10.38p 10.50p 217500
15/11/2016 10.38p 10.38p 10.38p 10.38p 0
14/11/2016 10.38p 10.38p 10.10p 10.38p 26342
11/11/2016 10.38p 10.50p 10.08p 10.38p 38901
10/11/2016 10.38p 10.42p 10.38p 10.38p 14800
09/11/2016 10.38p 10.42p 10.38p 10.38p 9596
08/11/2016 10.38p 10.38p 10.00p 10.38p 27000
07/11/2016 10.38p 10.42p 10.38p 10.38p 9596
04/11/2016 10.38p 10.45p 10.38p 10.38p 11374
03/11/2016 10.38p 10.38p 10.38p 10.38p 0
02/11/2016 10.38p 10.75p 10.08p 10.38p 36450
01/11/2016 11.25p 11.25p 10.00p 10.38p 87457
31/10/2016 11.25p 11.25p 11.25p 11.25p 0
28/10/2016 11.25p 11.25p 11.25p 11.25p 0
27/10/2016 11.25p 11.25p 10.60p 11.25p 37560
26/10/2016 11.25p 11.45p 11.25p 11.25p 4279
25/10/2016 11.25p 11.25p 11.25p 11.25p 0
24/10/2016 11.25p 11.25p 11.25p 11.25p 0
21/10/2016 11.25p 11.45p 10.70p 11.25p 15572
20/10/2016 11.25p 11.25p 10.70p 11.25p 51998
19/10/2016 11.25p 11.45p 11.25p 11.25p 1000
18/10/2016 10.63p 11.75p 10.63p 11.25p 409017
17/10/2016 10.63p 10.63p 10.63p 10.63p 0
14/10/2016 10.63p 10.63p 10.50p 10.63p 43095
13/10/2016 10.63p 10.63p 10.63p 10.63p 0
12/10/2016 10.63p 10.63p 10.05p 10.63p 20000
11/10/2016 10.63p 10.63p 10.01p 10.63p 27880
10/10/2016 10.63p 10.63p 10.00p 10.63p 72500
07/10/2016 10.63p 10.70p 10.00p 10.63p 31920
06/10/2016 10.63p 10.63p 10.01p 10.63p 28417
05/10/2016 10.63p 10.80p 10.63p 10.63p 14556
04/10/2016 10.63p 10.63p 10.00p 10.63p 24325
03/10/2016 10.63p 11.00p 10.00p 10.63p 69089
30/09/2016 10.88p 10.88p 10.03p 10.63p 13536
29/09/2016 10.88p 11.10p 10.56p 10.88p 23186
28/09/2016 11.00p 11.00p 10.79p 10.88p 15000
27/09/2016 11.00p 11.00p 10.80p 11.00p 18602
26/09/2016 11.00p 11.00p 10.78p 11.00p 42675
23/09/2016 11.00p 11.00p 11.00p 11.00p 0
22/09/2016 11.00p 11.11p 10.78p 11.00p 158482
21/09/2016 10.88p 11.05p 10.78p 11.00p 97071
20/09/2016 11.13p 11.13p 10.51p 10.88p 83941
19/09/2016 11.13p 11.13p 11.00p 11.13p 40000
16/09/2016 11.25p 11.25p 11.00p 11.13p 15000
15/09/2016 10.88p 11.45p 10.80p 11.25p 59021
14/09/2016 10.50p 11.00p 10.02p 10.88p 176561
13/09/2016 10.50p 10.50p 10.03p 10.50p 35000
12/09/2016 10.50p 10.50p 10.01p 10.50p 28298
09/09/2016 10.50p 10.50p 10.03p 10.50p 111316
08/09/2016 10.50p 10.50p 9.80p 10.50p 175294
07/09/2016 10.50p 10.50p 10.50p 10.50p 0
06/09/2016 10.50p 10.98p 10.50p 10.50p 4326
05/09/2016 11.00p 11.00p 10.00p 11.00p 41342
02/09/2016 11.00p 11.00p 10.02p 11.00p 66336
01/09/2016 11.25p 11.25p 10.00p 11.00p 70090
31/08/2016 11.25p 11.25p 10.50p 11.25p 17977
30/08/2016 11.25p 11.25p 10.50p 11.25p 39609
26/08/2016 11.25p 11.25p 10.57p 11.25p 4829
25/08/2016 11.50p 11.50p 11.00p 11.25p 19173
24/08/2016 11.50p 11.50p 11.00p 11.50p 10000
23/08/2016 11.50p 11.50p 11.50p 11.50p 0
22/08/2016 11.50p 11.50p 11.50p 11.50p 0
19/08/2016 11.50p 11.50p 11.00p 11.50p 1100
18/08/2016 11.50p 11.50p 11.00p 11.50p 348
17/08/2016 11.50p 11.50p 11.50p 11.50p 0
16/08/2016 11.50p 11.50p 11.50p 11.50p 0
15/08/2016 11.50p 11.50p 10.25p 11.50p 142961
12/08/2016 11.50p 11.50p 11.00p 11.50p 10000
11/08/2016 11.75p 11.75p 11.10p 11.50p 10500
10/08/2016 11.75p 11.75p 11.00p 11.75p 20000
09/08/2016 11.38p 12.00p 10.80p 11.75p 29750
08/08/2016 11.38p 11.50p 10.79p 11.38p 11875
05/08/2016 11.38p 11.38p 11.38p 11.38p 0
04/08/2016 11.38p 11.38p 11.00p 11.38p 8000
03/08/2016 11.75p 11.75p 11.00p 11.38p 5000
02/08/2016 12.25p 12.25p 11.75p 11.75p 17073
01/08/2016 12.25p 12.25p 12.00p 12.25p 15000
29/07/2016 12.25p 12.29p 12.00p 12.25p 47525

*Close Price adjusted for both dividends and splits