Gfinity (GFIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
29/07/2016 12.25p 12.29p 12.00p 12.25p 47525
28/07/2016 12.25p 12.25p 12.00p 12.25p 50000
27/07/2016 12.38p 12.50p 12.25p 12.25p 445625
26/07/2016 12.38p 12.60p 12.10p 12.38p 291308
25/07/2016 12.38p 12.60p 12.38p 12.38p 8000
22/07/2016 12.13p 12.68p 12.00p 12.38p 311999
21/07/2016 11.88p 12.50p 11.75p 12.13p 75558
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

*Close Price adjusted for both dividends and splits