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:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Gfinity (GFIN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/04/2021 | 4.45p | 4.70p | 4.30p | 4.49p | 4641044 |
| 31/03/2021 | 4.30p | 4.70p | 4.30p | 4.60p | 5955214 |
| 30/03/2021 | 4.05p | 4.40p | 3.90p | 4.30p | 7055104 |
| 29/03/2021 | 3.90p | 4.00p | 3.60p | 4.00p | 12046624 |
| 26/03/2021 | 4.10p | 4.13p | 3.90p | 3.95p | 1432118 |
| 25/03/2021 | 4.30p | 4.40p | 3.90p | 4.10p | 3087318 |
| 24/03/2021 | 4.35p | 4.50p | 4.10p | 4.30p | 1464140 |
| 23/03/2021 | 4.35p | 4.50p | 4.20p | 4.50p | 1069146 |
| 22/03/2021 | 4.35p | 4.50p | 4.20p | 4.40p | 1337629 |
| 19/03/2021 | 4.60p | 4.60p | 4.21p | 4.40p | 2932019 |
| 18/03/2021 | 4.65p | 4.70p | 4.50p | 4.50p | 1542620 |
| 17/03/2021 | 4.75p | 4.90p | 4.50p | 4.60p | 1744271 |
| 16/03/2021 | 4.60p | 4.89p | 4.60p | 4.75p | 4176599 |
| 15/03/2021 | 4.05p | 4.85p | 4.01p | 4.62p | 11621279 |
| 12/03/2021 | 3.85p | 4.10p | 3.80p | 4.00p | 8567532 |
| 11/03/2021 | 4.20p | 4.40p | 3.61p | 3.80p | 9968745 |
| 10/03/2021 | 4.00p | 4.00p | 3.63p | 3.90p | 3663288 |
| 09/03/2021 | 4.00p | 4.10p | 3.90p | 4.00p | 1765039 |
| 08/03/2021 | 4.10p | 4.20p | 3.90p | 4.00p | 2010494 |
| 05/03/2021 | 4.10p | 4.20p | 4.00p | 4.20p | 1423252 |
| 04/03/2021 | 4.30p | 4.37p | 4.04p | 4.04p | 1558798 |
| 03/03/2021 | 4.15p | 4.40p | 4.13p | 4.26p | 778982 |
| 02/03/2021 | 4.35p | 4.35p | 4.00p | 4.20p | 2013075 |
| 01/03/2021 | 4.10p | 4.50p | 4.10p | 4.31p | 2175948 |
| 26/02/2021 | 4.45p | 4.45p | 4.03p | 4.10p | 3251108 |
| 25/02/2021 | 4.45p | 4.59p | 4.30p | 4.45p | 1043934 |
| 24/02/2021 | 4.25p | 4.59p | 4.25p | 4.45p | 1418973 |
| 23/02/2021 | 4.70p | 4.70p | 4.00p | 4.20p | 7095515 |
| 22/02/2021 | 4.75p | 4.90p | 4.59p | 4.59p | 1569404 |
| 19/02/2021 | 4.80p | 4.90p | 4.40p | 4.75p | 3884291 |
| 18/02/2021 | 4.90p | 5.00p | 4.70p | 4.80p | 1794860 |
| 17/02/2021 | 5.10p | 5.22p | 4.81p | 4.95p | 1242403 |
| 16/02/2021 | 5.10p | 5.20p | 5.00p | 5.10p | 746530 |
| 15/02/2021 | 4.90p | 5.20p | 4.87p | 5.00p | 1431708 |
| 12/02/2021 | 5.20p | 5.40p | 4.81p | 4.90p | 1853450 |
| 11/02/2021 | 5.00p | 5.40p | 4.80p | 5.20p | 1460373 |
| 10/02/2021 | 5.00p | 5.19p | 4.80p | 5.00p | 1121651 |
| 09/02/2021 | 5.05p | 5.19p | 4.81p | 5.00p | 1013015 |
| 08/02/2021 | 5.10p | 5.39p | 4.91p | 5.20p | 2353542 |
| 05/02/2021 | 5.40p | 5.50p | 5.04p | 5.10p | 1501781 |
| 04/02/2021 | 4.95p | 5.49p | 4.95p | 5.40p | 2516997 |
| 03/02/2021 | 4.80p | 5.44p | 4.70p | 5.10p | 5587148 |
| 02/02/2021 | 5.20p | 5.50p | 4.50p | 4.80p | 9469021 |
| 01/02/2021 | 5.50p | 5.70p | 4.80p | 5.00p | 4700533 |
| 29/01/2021 | 5.15p | 5.65p | 5.01p | 5.50p | 2939413 |
| 28/01/2021 | 5.35p | 5.68p | 4.87p | 5.15p | 6658410 |
| 27/01/2021 | 6.00p | 6.20p | 5.11p | 5.40p | 5317617 |
| 26/01/2021 | 4.85p | 6.19p | 4.70p | 5.92p | 9879315 |
| 25/01/2021 | 5.00p | 5.10p | 4.71p | 4.85p | 2343655 |
| 22/01/2021 | 5.15p | 5.48p | 4.80p | 5.00p | 6042291 |
| 21/01/2021 | 4.25p | 5.29p | 4.10p | 5.00p | 8508837 |
| 20/01/2021 | 4.15p | 4.40p | 4.01p | 4.25p | 1372083 |
| 19/01/2021 | 3.95p | 4.15p | 3.90p | 4.15p | 1839703 |
| 18/01/2021 | 3.95p | 4.10p | 3.85p | 3.95p | 1152518 |
| 15/01/2021 | 4.05p | 4.10p | 3.81p | 4.10p | 2340040 |
| 14/01/2021 | 4.30p | 4.49p | 4.00p | 4.05p | 5202437 |
| 13/01/2021 | 4.40p | 4.49p | 4.14p | 4.30p | 1207635 |
| 12/01/2021 | 4.15p | 4.60p | 4.00p | 4.30p | 4605712 |
| 11/01/2021 | 4.15p | 4.30p | 4.00p | 4.30p | 2339123 |
| 08/01/2021 | 4.33p | 4.40p | 4.00p | 4.30p | 1979284 |
| 07/01/2021 | 4.40p | 4.69p | 4.08p | 4.35p | 9702154 |
| 06/01/2021 | 3.80p | 4.48p | 3.77p | 4.20p | 15020553 |
| 05/01/2021 | 3.80p | 3.90p | 3.71p | 3.90p | 3442432 |
| 04/01/2021 | 3.75p | 3.90p | 3.52p | 3.80p | 3881315 |
| 01/01/2021 | 3.90p | 3.91p | 3.61p | 3.78p | 1542340 |
| 31/12/2020 | 3.90p | 3.91p | 3.61p | 3.78p | 1542340 |
| 30/12/2020 | 3.90p | 4.08p | 3.80p | 3.80p | 1622189 |
| 29/12/2020 | 3.90p | 4.00p | 3.80p | 3.90p | 1905332 |
| 28/12/2020 | 3.90p | 3.98p | 3.80p | 3.90p | 610785 |
| 25/12/2020 | 3.90p | 3.98p | 3.80p | 3.90p | 610785 |
| 24/12/2020 | 3.90p | 3.98p | 3.80p | 3.90p | 610785 |
| 23/12/2020 | 3.90p | 4.00p | 3.78p | 3.90p | 2039341 |
| 22/12/2020 | 3.90p | 4.02p | 3.80p | 3.90p | 1622386 |
| 21/12/2020 | 3.65p | 4.00p | 3.52p | 3.90p | 3033084 |
| 18/12/2020 | 3.60p | 3.80p | 3.45p | 3.65p | 5150328 |
| 17/12/2020 | 3.40p | 3.51p | 3.37p | 3.45p | 866102 |
| 16/12/2020 | 3.60p | 3.70p | 3.32p | 3.51p | 5268518 |
| 15/12/2020 | 3.60p | 3.80p | 3.50p | 3.60p | 1252538 |
| 14/12/2020 | 3.70p | 3.80p | 3.50p | 3.60p | 4041968 |
| 11/12/2020 | 3.80p | 3.85p | 3.61p | 3.70p | 632884 |
| 10/12/2020 | 3.70p | 4.00p | 3.70p | 3.90p | 1469113 |
| 09/12/2020 | 3.80p | 3.99p | 3.50p | 3.70p | 2422316 |
| 08/12/2020 | 3.70p | 3.80p | 3.60p | 3.80p | 1276935 |
| 07/12/2020 | 3.55p | 3.80p | 3.30p | 3.70p | 4128411 |
| 04/12/2020 | 3.60p | 3.80p | 3.40p | 3.80p | 2663068 |
| 03/12/2020 | 3.55p | 3.73p | 3.52p | 3.60p | 1541723 |
| 02/12/2020 | 3.55p | 3.70p | 3.50p | 3.55p | 1371413 |
| 01/12/2020 | 3.55p | 3.70p | 3.40p | 3.69p | 1264525 |
| 30/11/2020 | 3.35p | 3.79p | 3.30p | 3.51p | 3638188 |
| 27/11/2020 | 3.25p | 3.50p | 3.20p | 3.32p | 2290399 |
| 26/11/2020 | 3.25p | 3.60p | 3.11p | 3.50p | 3493458 |
| 25/11/2020 | 3.20p | 3.38p | 3.13p | 3.30p | 3868383 |
| 24/11/2020 | 3.45p | 3.52p | 3.14p | 3.30p | 5588615 |
| 23/11/2020 | 3.50p | 3.70p | 3.25p | 3.50p | 2380182 |
| 20/11/2020 | 3.50p | 3.60p | 3.40p | 3.60p | 4179256 |
| 19/11/2020 | 3.45p | 3.60p | 3.43p | 3.60p | 2631865 |
| 18/11/2020 | 3.65p | 3.80p | 3.40p | 3.80p | 2644836 |
| 17/11/2020 | 3.65p | 3.71p | 3.51p | 3.65p | 1119788 |
| 16/11/2020 | 3.65p | 3.80p | 3.60p | 3.70p | 1205911 |
| 13/11/2020 | 3.65p | 3.80p | 3.50p | 3.70p | 1034963 |
| 12/11/2020 | 3.70p | 3.81p | 3.55p | 3.81p | 1522975 |
| 10/11/2020 | 3.65p | 3.80p | 3.47p | 3.55p | 2513030 |
| 09/11/2020 | 3.55p | 3.75p | 3.40p | 3.65p | 5596837 |
| 06/11/2020 | 3.50p | 3.58p | 3.40p | 3.45p | 3221858 |
| 05/11/2020 | 3.70p | 3.79p | 3.43p | 3.50p | 3139203 |
| 04/11/2020 | 3.73p | 3.80p | 3.60p | 3.70p | 1524806 |
| 03/11/2020 | 3.83p | 3.83p | 3.65p | 3.80p | 2395734 |
| 02/11/2020 | 3.88p | 3.88p | 3.60p | 3.70p | 1709827 |
| 30/10/2020 | 3.93p | 4.00p | 3.74p | 3.80p | 2854830 |
| 29/10/2020 | 4.00p | 4.07p | 3.72p | 3.90p | 6986808 |
| 28/10/2020 | 4.10p | 4.30p | 3.72p | 4.00p | 5653887 |
| 27/10/2020 | 4.15p | 4.20p | 4.00p | 4.00p | 1116406 |
| 26/10/2020 | 3.85p | 4.50p | 3.85p | 4.10p | 4844857 |
| 23/10/2020 | 4.10p | 4.10p | 3.71p | 3.85p | 2643896 |
| 22/10/2020 | 4.20p | 4.20p | 4.00p | 4.10p | 347662 |
| 21/10/2020 | 3.95p | 4.35p | 3.92p | 4.10p | 3332063 |
| 20/10/2020 | 4.00p | 4.00p | 3.90p | 3.90p | 1007315 |
| 19/10/2020 | 4.00p | 4.10p | 3.91p | 4.00p | 1990948 |
| 16/10/2020 | 4.00p | 4.10p | 3.80p | 3.94p | 3368940 |
| 15/10/2020 | 4.10p | 4.20p | 3.90p | 4.10p | 4606132 |
| 14/10/2020 | 4.10p | 4.22p | 4.00p | 4.10p | 3448184 |
| 13/10/2020 | 4.30p | 4.50p | 4.08p | 4.10p | 2775457 |
| 12/10/2020 | 4.10p | 4.60p | 4.10p | 4.40p | 12042397 |
| 09/10/2020 | 3.40p | 4.65p | 3.40p | 4.05p | 42938892 |
| 08/10/2020 | 3.45p | 3.47p | 3.27p | 3.35p | 1007831 |
| 07/10/2020 | 3.30p | 3.48p | 3.30p | 3.45p | 1106412 |
| 06/10/2020 | 3.10p | 3.50p | 3.05p | 3.30p | 3594747 |
| 05/10/2020 | 3.05p | 3.20p | 3.00p | 3.10p | 2482384 |
| 02/10/2020 | 2.85p | 3.16p | 2.81p | 3.05p | 1613522 |
| 01/10/2020 | 2.90p | 2.98p | 2.80p | 2.80p | 782411 |
| 30/09/2020 | 2.95p | 3.03p | 2.80p | 2.80p | 1931963 |
| 29/09/2020 | 3.10p | 3.12p | 2.80p | 2.95p | 1137312 |
| 28/09/2020 | 3.05p | 3.20p | 2.91p | 3.00p | 1317819 |
| 25/09/2020 | 3.00p | 3.20p | 2.90p | 3.05p | 1796372 |
| 24/09/2020 | 3.20p | 3.23p | 2.77p | 3.00p | 2273299 |
| 23/09/2020 | 3.20p | 3.28p | 3.11p | 3.20p | 1467089 |
| 22/09/2020 | 3.15p | 3.32p | 3.10p | 3.32p | 1008827 |
| 21/09/2020 | 3.40p | 3.44p | 2.91p | 3.15p | 2858327 |
| 18/09/2020 | 3.55p | 3.60p | 3.30p | 3.40p | 3002746 |
| 17/09/2020 | 3.65p | 3.80p | 3.50p | 3.55p | 1876723 |
| 16/09/2020 | 3.65p | 3.69p | 3.60p | 3.65p | 1093262 |
| 15/09/2020 | 3.65p | 3.70p | 3.60p | 3.65p | 1986748 |
| 14/09/2020 | 3.85p | 3.85p | 3.51p | 3.65p | 2529087 |
| 11/09/2020 | 3.90p | 3.97p | 3.79p | 3.79p | 2018850 |
| 10/09/2020 | 3.95p | 3.98p | 3.60p | 3.90p | 4712176 |
| 09/09/2020 | 3.70p | 3.70p | 3.52p | 3.64p | 2485340 |
| 08/09/2020 | 3.95p | 4.02p | 3.70p | 3.70p | 2257224 |
| 07/09/2020 | 3.70p | 4.01p | 3.62p | 3.95p | 3122916 |
| 04/09/2020 | 3.95p | 4.10p | 3.66p | 3.70p | 1617579 |
| 03/09/2020 | 4.00p | 4.20p | 3.82p | 3.95p | 7008158 |
| 02/09/2020 | 3.90p | 3.90p | 3.60p | 3.80p | 1014710 |
| 01/09/2020 | 3.85p | 3.98p | 3.80p | 3.90p | 1472734 |
| 31/08/2020 | 3.85p | 3.90p | 3.69p | 3.85p | 2756346 |
| 28/08/2020 | 3.85p | 3.90p | 3.69p | 3.85p | 2756346 |
| 27/08/2020 | 4.00p | 4.10p | 3.75p | 3.90p | 1875042 |
| 26/08/2020 | 3.80p | 4.10p | 3.78p | 4.00p | 2405335 |
| 25/08/2020 | 3.80p | 3.90p | 3.74p | 3.80p | 988422 |
| 24/08/2020 | 3.75p | 3.90p | 3.63p | 3.80p | 2691174 |
| 21/08/2020 | 3.65p | 3.90p | 3.62p | 3.80p | 3660082 |
| 20/08/2020 | 3.90p | 4.03p | 3.53p | 3.65p | 3778879 |
| 19/08/2020 | 4.05p | 4.30p | 3.80p | 3.90p | 5515271 |
| 18/08/2020 | 3.50p | 4.10p | 3.40p | 4.00p | 8533061 |
| 17/08/2020 | 3.05p | 3.50p | 3.00p | 3.40p | 2160317 |
| 14/08/2020 | 3.15p | 3.20p | 2.90p | 3.01p | 2157753 |
| 13/08/2020 | 3.30p | 3.38p | 3.10p | 3.15p | 945506 |
| 12/08/2020 | 3.35p | 3.40p | 3.20p | 3.30p | 975995 |
| 11/08/2020 | 3.30p | 3.70p | 3.30p | 3.40p | 4840363 |
| 10/08/2020 | 3.00p | 3.53p | 2.90p | 3.30p | 3703155 |
| 07/08/2020 | 3.00p | 3.10p | 2.91p | 3.00p | 1991887 |
| 06/08/2020 | 2.95p | 3.08p | 2.74p | 3.00p | 2736670 |
| 05/08/2020 | 2.75p | 3.08p | 2.75p | 2.95p | 3225378 |
| 04/08/2020 | 3.00p | 3.00p | 2.65p | 2.70p | 2123157 |
| 03/08/2020 | 2.95p | 3.10p | 2.90p | 3.00p | 1452256 |
| 31/07/2020 | 2.90p | 3.10p | 2.90p | 2.95p | 1398407 |
| 30/07/2020 | 3.10p | 3.10p | 2.83p | 2.90p | 1443281 |
| 29/07/2020 | 2.60p | 3.20p | 2.56p | 3.10p | 4267505 |
| 28/07/2020 | 2.80p | 2.83p | 2.50p | 2.60p | 8114304 |
| 27/07/2020 | 3.05p | 3.05p | 2.72p | 2.80p | 4134841 |
| 24/07/2020 | 3.15p | 3.20p | 2.90p | 3.05p | 1886474 |
| 23/07/2020 | 3.30p | 3.40p | 2.96p | 3.15p | 3174463 |
| 22/07/2020 | 3.40p | 3.43p | 3.20p | 3.30p | 905970 |
| 21/07/2020 | 3.10p | 3.67p | 3.10p | 3.40p | 6401428 |
| 20/07/2020 | 3.10p | 3.20p | 2.90p | 3.10p | 3484840 |
| 17/07/2020 | 3.20p | 3.25p | 3.00p | 3.10p | 3250757 |
| 16/07/2020 | 3.30p | 3.40p | 3.03p | 3.20p | 6056510 |
| 15/07/2020 | 3.70p | 3.79p | 3.22p | 3.30p | 13222278 |
| 14/07/2020 | 3.05p | 3.80p | 3.05p | 3.65p | 10053053 |
| 13/07/2020 | 3.78p | 4.20p | 3.00p | 3.05p | 34185192 |
| 10/07/2020 | 3.30p | 3.90p | 3.29p | 3.60p | 23719100 |
| 09/07/2020 | 3.05p | 3.38p | 3.00p | 3.30p | 16483748 |
| 08/07/2020 | 2.65p | 3.40p | 2.65p | 2.95p | 26908189 |
| 07/07/2020 | 2.30p | 3.00p | 2.23p | 2.65p | 20692142 |
| 06/07/2020 | 1.93p | 2.48p | 1.89p | 2.41p | 26827636 |
| 03/07/2020 | 1.85p | 1.97p | 1.84p | 1.93p | 7606985 |
| 02/07/2020 | 1.90p | 1.94p | 1.84p | 1.85p | 2373337 |
| 01/07/2020 | 1.95p | 1.97p | 1.81p | 1.90p | 5520773 |
| 30/06/2020 | 2.00p | 2.19p | 1.88p | 1.95p | 7109189 |
| 29/06/2020 | 1.80p | 2.10p | 1.79p | 2.00p | 18528590 |
| 26/06/2020 | 1.58p | 1.83p | 1.50p | 1.80p | 5801141 |
| 25/06/2020 | 1.60p | 1.64p | 1.54p | 1.58p | 1823430 |
*Close Price adjusted for both dividends and splits