Gfinity (GFIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/10/2015 25.50p 25.50p 25.25p 25.50p 5890
02/10/2015 25.50p 25.50p 25.50p 25.50p 0
01/10/2015 25.50p 25.50p 25.50p 25.50p 0
30/09/2015 25.50p 25.50p 25.50p 25.50p 0
29/09/2015 25.50p 25.50p 25.10p 25.50p 10000
28/09/2015 25.50p 25.50p 25.25p 25.50p 4989
25/09/2015 25.50p 25.50p 25.50p 25.50p 0
24/09/2015 26.25p 26.25p 25.00p 25.50p 69750
23/09/2015 26.25p 26.25p 25.75p 26.25p 25288
22/09/2015 26.50p 26.50p 26.00p 26.25p 13709
21/09/2015 26.50p 26.50p 26.50p 26.50p 0
18/09/2015 26.50p 26.50p 26.06p 26.50p 113586
17/09/2015 26.50p 26.50p 26.00p 26.50p 75000
16/09/2015 26.50p 26.50p 26.01p 26.50p 24190
15/09/2015 26.50p 27.00p 26.50p 26.50p 200
14/09/2015 26.50p 26.50p 26.30p 26.50p 903
11/09/2015 26.50p 26.50p 26.00p 26.50p 10000
10/09/2015 26.50p 27.00p 25.50p 26.50p 36801
09/09/2015 26.50p 26.50p 26.01p 26.50p 7520
08/09/2015 26.50p 26.50p 26.50p 26.50p 0
07/09/2015 26.50p 26.50p 26.01p 26.50p 16784
04/09/2015 26.25p 26.50p 26.00p 26.50p 6344
03/09/2015 26.25p 26.25p 26.25p 26.25p 0
02/09/2015 26.25p 26.35p 26.00p 26.25p 23215
01/09/2015 26.25p 27.00p 25.50p 26.25p 207562
28/08/2015 26.25p 26.25p 25.50p 26.25p 60000
27/08/2015 26.25p 26.25p 25.50p 26.25p 43865
26/08/2015 26.25p 26.25p 25.50p 26.25p 57520
25/08/2015 26.12p 26.25p 25.27p 26.25p 15150
24/08/2015 25.62p 27.00p 25.25p 26.12p 82059
21/08/2015 26.50p 26.50p 26.00p 26.50p 64068
20/08/2015 26.50p 26.50p 26.02p 26.50p 28084
19/08/2015 26.50p 26.50p 26.02p 26.50p 83448
18/08/2015 25.50p 26.37p 25.50p 26.37p 78450
17/08/2015 25.50p 26.00p 25.50p 25.50p 46627
14/08/2015 25.00p 25.50p 24.95p 25.50p 40000
13/08/2015 25.00p 25.50p 24.50p 25.00p 14927
12/08/2015 25.00p 25.00p 24.50p 25.00p 30562
11/08/2015 25.00p 25.25p 24.50p 25.00p 40921
10/08/2015 25.00p 25.00p 24.50p 25.00p 6217
07/08/2015 25.25p 25.25p 24.50p 25.00p 15000
06/08/2015 25.25p 25.50p 24.00p 25.25p 99252
05/08/2015 25.25p 25.25p 25.00p 25.25p 8996
04/08/2015 26.00p 26.00p 25.00p 25.25p 62942
03/08/2015 26.50p 26.50p 25.00p 26.00p 349600
31/07/2015 26.50p 26.50p 26.00p 26.50p 15044
30/07/2015 26.50p 26.50p 26.50p 26.50p 0
29/07/2015 26.75p 26.75p 25.75p 26.50p 44721
28/07/2015 25.75p 26.75p 25.50p 26.75p 464324
27/07/2015 23.75p 25.86p 23.75p 25.75p 1351109
24/07/2015 23.63p 26.00p 23.50p 23.75p 639000
23/07/2015 23.63p 24.00p 23.30p 23.63p 143640
22/07/2015 23.50p 23.63p 23.30p 23.63p 11057
21/07/2015 23.50p 23.75p 23.50p 23.50p 25000
20/07/2015 23.50p 23.50p 23.00p 23.50p 157802
17/07/2015 23.50p 23.50p 23.00p 23.50p 22500
16/07/2015 23.50p 23.50p 23.00p 23.50p 30209
15/07/2015 22.25p 23.75p 22.25p 23.50p 236189
14/07/2015 22.25p 22.35p 22.00p 22.25p 138547
13/07/2015 22.25p 22.25p 22.25p 22.25p 0
10/07/2015 22.25p 22.25p 21.00p 22.25p 42024
09/07/2015 22.25p 22.25p 21.50p 22.25p 37500
08/07/2015 22.25p 22.25p 22.00p 22.25p 6500
07/07/2015 22.25p 22.33p 22.00p 22.25p 8991
06/07/2015 22.25p 22.30p 22.00p 22.25p 8890
03/07/2015 22.25p 22.25p 22.00p 22.25p 8500
02/07/2015 22.25p 22.25p 22.00p 22.25p 7500
01/07/2015 22.25p 22.25p 22.00p 22.25p 14367
30/06/2015 22.25p 22.25p 22.00p 22.25p 8372
29/06/2015 22.25p 22.25p 22.00p 22.25p 5702
26/06/2015 22.25p 22.25p 22.00p 22.25p 10000
25/06/2015 22.25p 22.40p 22.00p 22.25p 9660
24/06/2015 22.25p 22.25p 22.25p 22.25p 0
23/06/2015 22.13p 22.35p 22.13p 22.25p 31265
22/06/2015 21.63p 22.27p 21.60p 22.13p 220550
19/06/2015 21.75p 21.88p 21.00p 21.63p 571029
18/06/2015 21.75p 21.75p 20.00p 21.75p 126068
17/06/2015 22.75p 22.89p 21.00p 21.75p 156137
16/06/2015 24.38p 24.38p 22.00p 22.75p 134731
15/06/2015 24.50p 24.50p 23.25p 24.38p 33896
12/06/2015 24.50p 24.50p 24.00p 24.50p 52884
11/06/2015 24.88p 24.88p 24.00p 24.50p 28399
10/06/2015 24.88p 24.88p 22.00p 24.88p 50500
09/06/2015 24.88p 24.88p 24.50p 24.88p 3995
08/06/2015 24.88p 25.50p 24.25p 24.88p 47920
05/06/2015 24.88p 24.88p 24.25p 24.88p 10000
04/06/2015 24.88p 24.88p 24.25p 24.88p 7104
03/06/2015 24.88p 24.88p 24.28p 24.88p 10593
02/06/2015 24.88p 24.88p 24.25p 24.88p 119056
01/06/2015 24.88p 24.88p 24.30p 24.88p 600
29/05/2015 24.88p 24.88p 24.25p 24.88p 24452
28/05/2015 24.88p 24.88p 24.38p 24.88p 8000
27/05/2015 25.00p 25.00p 24.88p 24.88p 0
26/05/2015 24.88p 25.00p 24.25p 25.00p 45629
22/05/2015 24.75p 24.88p 24.25p 24.88p 266098
21/05/2015 25.00p 25.00p 24.50p 25.00p 81636
20/05/2015 25.00p 25.00p 24.25p 25.00p 77681
19/05/2015 25.00p 25.00p 25.00p 25.00p 0
18/05/2015 25.00p 25.00p 24.50p 25.00p 51361
15/05/2015 25.00p 25.00p 24.00p 25.00p 277968
14/05/2015 24.88p 25.50p 24.25p 25.00p 86735
13/05/2015 24.88p 24.88p 24.25p 24.88p 2973
12/05/2015 24.88p 24.88p 24.25p 24.88p 6143
11/05/2015 24.88p 24.88p 23.75p 24.88p 96232
08/05/2015 25.00p 25.00p 24.00p 24.88p 43600
07/05/2015 25.00p 25.10p 25.00p 25.00p 79200
06/05/2015 25.00p 25.00p 24.83p 25.00p 45700
05/05/2015 25.00p 25.00p 24.50p 25.00p 21791
01/05/2015 25.00p 25.00p 24.90p 25.00p 2000
30/04/2015 25.00p 25.00p 24.75p 25.00p 8943
29/04/2015 25.00p 25.00p 23.50p 25.00p 76390
28/04/2015 25.25p 25.25p 24.50p 25.00p 16210
27/04/2015 25.25p 25.25p 24.75p 25.25p 34700
24/04/2015 25.38p 25.38p 25.00p 25.25p 8304
23/04/2015 25.50p 25.50p 24.75p 25.50p 51068
22/04/2015 25.50p 25.50p 25.00p 25.50p 39948
21/04/2015 25.38p 25.50p 25.00p 25.50p 47017
20/04/2015 26.25p 26.25p 25.00p 25.38p 102932
17/04/2015 26.50p 27.70p 25.61p 26.25p 481279
16/04/2015 25.50p 25.50p 25.00p 25.50p 30507
15/04/2015 25.50p 25.50p 25.05p 25.50p 13987
14/04/2015 25.50p 25.50p 25.00p 25.50p 22026
13/04/2015 25.50p 25.50p 25.05p 25.50p 3397
10/04/2015 25.50p 25.50p 25.00p 25.50p 55737
09/04/2015 25.50p 25.50p 25.00p 25.50p 68332
08/04/2015 25.50p 25.50p 25.25p 25.50p 20771
07/04/2015 25.50p 25.50p 25.30p 25.50p 35
02/04/2015 25.50p 25.50p 25.00p 25.50p 301012
01/04/2015 25.50p 26.00p 25.00p 26.00p 244780
31/03/2015 25.50p 25.50p 24.95p 25.50p 42727
30/03/2015 25.50p 25.50p 24.50p 25.50p 69739
27/03/2015 25.62p 25.62p 25.00p 25.50p 49265
26/03/2015 25.62p 26.00p 25.25p 26.00p 16292
25/03/2015 25.62p 25.62p 25.25p 25.62p 20800
24/03/2015 25.62p 25.62p 25.13p 25.62p 156439
23/03/2015 25.62p 25.64p 25.25p 25.62p 21886
20/03/2015 25.62p 25.80p 25.25p 25.62p 116148
19/03/2015 25.25p 25.62p 24.75p 25.62p 169634
18/03/2015 25.50p 25.55p 24.50p 25.13p 220646
17/03/2015 26.37p 26.74p 25.00p 25.50p 327354
16/03/2015 25.75p 26.18p 25.55p 26.12p 175285
13/03/2015 25.13p 25.91p 25.09p 25.75p 277832
12/03/2015 25.13p 25.13p 25.00p 25.13p 33346
11/03/2015 25.13p 25.13p 25.00p 25.13p 287499
10/03/2015 26.50p 26.50p 24.50p 24.88p 276090
09/03/2015 26.75p 26.80p 26.00p 26.50p 145566
06/03/2015 26.75p 26.88p 26.50p 26.75p 18458
05/03/2015 27.25p 27.25p 26.50p 26.75p 210695
04/03/2015 27.25p 27.25p 27.00p 27.25p 68232
03/03/2015 26.75p 27.40p 26.75p 27.25p 230651
02/03/2015 28.00p 28.28p 26.50p 26.75p 315540
27/02/2015 28.25p 28.39p 27.75p 28.13p 684153
26/02/2015 26.25p 28.39p 26.25p 28.13p 740384
25/02/2015 24.00p 26.86p 24.00p 26.25p 326734
24/02/2015 24.00p 24.44p 23.25p 24.00p 692851
23/02/2015 25.50p 25.50p 23.00p 24.00p 361014
20/02/2015 22.50p 26.49p 22.50p 25.50p 602940
19/02/2015 21.75p 23.00p 21.51p 22.50p 331896
18/02/2015 22.00p 23.00p 21.30p 21.75p 944305
17/02/2015 20.63p 21.00p 20.10p 20.50p 160356
16/02/2015 19.25p 20.95p 18.95p 20.63p 1904150
13/02/2015 19.25p 19.25p 18.50p 19.25p 426000
12/02/2015 19.25p 19.25p 18.50p 19.25p 431318
11/02/2015 19.25p 19.25p 18.50p 19.25p 5340
10/02/2015 19.25p 19.25p 18.50p 19.25p 114977
09/02/2015 19.25p 19.25p 18.50p 19.25p 273404
06/02/2015 19.25p 19.25p 18.57p 19.25p 26399
05/02/2015 19.25p 19.35p 18.80p 19.25p 206569
04/02/2015 19.25p 19.25p 18.56p 19.25p 102085
03/02/2015 19.25p 19.25p 18.88p 19.25p 63683
02/02/2015 19.00p 19.25p 18.90p 19.25p 180000
30/01/2015 18.75p 19.23p 18.50p 19.00p 175659
29/01/2015 18.75p 19.30p 18.75p 18.75p 18164
28/01/2015 18.13p 19.28p 17.45p 18.75p 91213
27/01/2015 18.13p 18.13p 18.00p 18.13p 80840
26/01/2015 18.50p 19.50p 17.50p 18.13p 206904
23/01/2015 18.63p 18.63p 17.00p 18.25p 502642
22/01/2015 19.25p 19.25p 18.00p 18.63p 164012
21/01/2015 19.63p 19.63p 18.25p 19.25p 226700
20/01/2015 20.38p 20.38p 19.50p 19.63p 161873
19/01/2015 21.00p 21.00p 19.88p 20.50p 195886
16/01/2015 21.50p 21.50p 20.50p 21.00p 259824
15/01/2015 21.50p 21.50p 21.00p 21.50p 105515
14/01/2015 21.50p 21.50p 21.35p 21.50p 1100
13/01/2015 22.50p 22.50p 20.00p 21.50p 75743
12/01/2015 22.50p 22.60p 22.00p 22.50p 14393
09/01/2015 22.25p 23.00p 21.50p 22.50p 220482
08/01/2015 20.87p 22.62p 20.50p 22.25p 223477
07/01/2015 22.00p 22.00p 20.00p 20.87p 134209
06/01/2015 23.75p 23.75p 22.00p 22.25p 63733
05/01/2015 25.75p 25.75p 23.00p 23.75p 153647
02/01/2015 25.75p 25.75p 24.50p 25.75p 98010
31/12/2014 25.00p 25.98p 24.75p 25.50p 1021026
30/12/2014 26.25p 26.25p 24.20p 25.00p 81719
29/12/2014 28.50p 29.00p 26.00p 26.50p 455559
24/12/2014 25.50p 29.00p 25.00p 28.75p 327747
23/12/2014 28.00p 29.00p 25.00p 25.50p 612511
22/12/2014 21.50p 27.00p 20.00p 26.75p 1775162

*Close Price adjusted for both dividends and splits