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:
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Buy Airtel Africa (AAF) by Deutsche Bank
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Buy W.A.G Payment Solutions (WPS) by Jefferies
- Buy Wise Class A (WISE) by Jefferies
- Buy Triple Point Social Housing Reit (SOHO) by Jefferies
- Buy Babcock International Group (BAB) by Jefferies
- Sell TPXimpact Holdings (TPX) by Hot Stock Rockets in ShareProphets
- Buy CML Microsystems (CML) by Hot Stock Rockets in ShareProphets
- Hold Great Portland Estates (GPE) by Berenberg
- Sell Big Yellow Group (BYG) by Goldman Sachs
- Outperform XPS Pensions Group (XPS) by RBC Capital
- Overweight Standard Life plc (SDLF) by JP Morgan
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Deutsche Bank
- Buy Legal & General Group (LGEN) by Berenberg
- Buy GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Watch Greggs (GRG) by Zaven Boyrazian in The Motley Fool
- Watch Legal & General Group (LGEN) by Zaven Boyrazian in The Motley Fool
- Add British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy Aviva (AV.) by Simon Watkins in The Motley Fool
Gfinity (GFIN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits