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 KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Gfinity (GFIN) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/01/2022 | 3.53p | 3.70p | 3.50p | 3.60p | 11027973 |
| 14/01/2022 | 3.80p | 3.80p | 3.50p | 3.70p | 6042761 |
| 13/01/2022 | 3.80p | 3.83p | 3.68p | 3.80p | 2427193 |
| 12/01/2022 | 3.80p | 4.00p | 3.71p | 3.80p | 2572411 |
| 10/01/2022 | 3.70p | 4.01p | 3.60p | 3.80p | 13111961 |
| 07/01/2022 | 3.80p | 3.99p | 3.61p | 3.70p | 6392177 |
| 06/01/2022 | 3.85p | 4.00p | 3.50p | 3.90p | 5478433 |
| 05/01/2022 | 3.60p | 3.91p | 3.45p | 3.90p | 2791080 |
| 04/01/2022 | 3.30p | 3.70p | 3.22p | 3.60p | 8617564 |
| 03/01/2022 | 3.25p | 3.38p | 3.21p | 3.30p | 1039035 |
| 31/12/2021 | 3.25p | 3.38p | 3.21p | 3.30p | 1039035 |
| 30/12/2021 | 3.20p | 3.30p | 3.12p | 3.25p | 1193541 |
| 29/12/2021 | 3.30p | 3.32p | 3.13p | 3.20p | 1540407 |
| 28/12/2021 | 3.35p | 3.40p | 3.22p | 3.30p | 549074 |
| 27/12/2021 | 3.35p | 3.40p | 3.22p | 3.30p | 549074 |
| 24/12/2021 | 3.35p | 3.40p | 3.22p | 3.30p | 549074 |
| 23/12/2021 | 3.35p | 3.60p | 3.30p | 3.35p | 4229532 |
| 22/12/2021 | 3.30p | 3.39p | 3.25p | 3.30p | 1087450 |
| 21/12/2021 | 3.35p | 3.40p | 3.20p | 3.30p | 1587823 |
| 20/12/2021 | 3.40p | 3.45p | 3.20p | 3.35p | 2863692 |
| 17/12/2021 | 3.50p | 3.60p | 3.30p | 3.42p | 5026788 |
| 16/12/2021 | 3.33p | 3.60p | 3.27p | 3.50p | 2782202 |
| 15/12/2021 | 3.38p | 3.40p | 3.25p | 3.33p | 591886 |
| 14/12/2021 | 3.28p | 3.44p | 3.22p | 3.38p | 1900278 |
| 13/12/2021 | 3.35p | 3.40p | 3.20p | 3.28p | 2099200 |
| 10/12/2021 | 3.23p | 3.40p | 3.20p | 3.35p | 4499529 |
| 09/12/2021 | 3.45p | 3.50p | 3.10p | 3.23p | 9656234 |
| 08/12/2021 | 3.50p | 3.65p | 3.22p | 3.45p | 7909880 |
| 07/12/2021 | 3.60p | 3.78p | 3.45p | 3.50p | 7489544 |
| 06/12/2021 | 3.60p | 3.70p | 3.45p | 3.60p | 2117004 |
| 03/12/2021 | 3.45p | 3.65p | 3.40p | 3.60p | 2189866 |
| 02/12/2021 | 3.45p | 3.50p | 3.36p | 3.45p | 2636366 |
| 01/12/2021 | 3.45p | 3.50p | 3.30p | 3.42p | 5537304 |
| 30/11/2021 | 3.63p | 3.70p | 3.40p | 3.45p | 2974661 |
| 29/11/2021 | 3.50p | 3.68p | 3.46p | 3.63p | 2887368 |
| 26/11/2021 | 3.68p | 3.78p | 3.45p | 3.45p | 5192651 |
| 25/11/2021 | 3.70p | 3.79p | 3.65p | 3.68p | 3098424 |
| 24/11/2021 | 3.73p | 3.80p | 3.69p | 3.75p | 4054542 |
| 23/11/2021 | 3.85p | 3.87p | 3.65p | 3.75p | 3477628 |
| 22/11/2021 | 3.83p | 3.90p | 3.80p | 3.90p | 2226655 |
| 19/11/2021 | 3.93p | 4.00p | 3.82p | 3.84p | 4431011 |
| 18/11/2021 | 3.83p | 3.95p | 3.80p | 3.93p | 4060276 |
| 17/11/2021 | 3.85p | 3.90p | 3.81p | 3.83p | 5049394 |
| 16/11/2021 | 4.13p | 4.21p | 3.80p | 3.85p | 25196716 |
| 15/11/2021 | 4.65p | 4.68p | 4.06p | 4.10p | 23561716 |
| 12/11/2021 | 4.50p | 4.80p | 4.40p | 4.65p | 9380216 |
| 11/11/2021 | 4.70p | 4.80p | 4.48p | 4.50p | 2007846 |
| 10/11/2021 | 4.70p | 4.78p | 4.64p | 4.70p | 1496051 |
| 09/11/2021 | 4.70p | 4.80p | 4.50p | 4.80p | 2938303 |
| 08/11/2021 | 4.45p | 5.00p | 4.40p | 4.69p | 9632608 |
| 05/11/2021 | 4.55p | 4.60p | 4.36p | 4.36p | 4404184 |
| 04/11/2021 | 4.65p | 4.80p | 4.50p | 4.75p | 2408730 |
| 03/11/2021 | 4.70p | 4.80p | 4.50p | 4.65p | 2044783 |
| 02/11/2021 | 4.75p | 4.90p | 4.51p | 4.70p | 2327068 |
| 01/11/2021 | 4.80p | 4.90p | 4.60p | 4.75p | 1772945 |
| 29/10/2021 | 4.70p | 4.88p | 4.53p | 4.80p | 1137468 |
| 28/10/2021 | 4.85p | 5.00p | 4.60p | 4.70p | 902427 |
| 27/10/2021 | 4.70p | 5.00p | 4.60p | 4.85p | 2349209 |
| 26/10/2021 | 4.75p | 4.90p | 4.55p | 4.70p | 2384041 |
| 25/10/2021 | 4.90p | 4.90p | 4.50p | 4.80p | 2452499 |
| 22/10/2021 | 5.05p | 5.10p | 4.80p | 4.87p | 1424143 |
| 21/10/2021 | 5.15p | 5.30p | 5.00p | 5.05p | 5429920 |
| 20/10/2021 | 5.10p | 5.48p | 4.90p | 5.10p | 8124625 |
| 19/10/2021 | 5.00p | 5.20p | 4.86p | 4.90p | 3354192 |
| 18/10/2021 | 5.00p | 5.10p | 4.90p | 5.00p | 1971702 |
| 15/10/2021 | 5.05p | 5.10p | 4.90p | 5.02p | 1970762 |
| 14/10/2021 | 4.75p | 5.10p | 4.60p | 4.90p | 3511019 |
| 13/10/2021 | 5.00p | 5.10p | 4.70p | 4.70p | 2678894 |
| 12/10/2021 | 5.00p | 5.10p | 4.80p | 5.00p | 3606493 |
| 11/10/2021 | 4.60p | 5.10p | 4.48p | 4.95p | 7246020 |
| 08/10/2021 | 4.50p | 4.70p | 4.34p | 4.60p | 830622 |
| 07/10/2021 | 4.55p | 4.69p | 4.33p | 4.50p | 2363321 |
| 06/10/2021 | 4.90p | 5.00p | 4.35p | 4.50p | 7222941 |
| 05/10/2021 | 4.40p | 5.40p | 4.40p | 4.87p | 13149122 |
| 04/10/2021 | 4.15p | 4.70p | 4.13p | 4.50p | 6226343 |
| 01/10/2021 | 3.95p | 4.20p | 3.90p | 4.15p | 1925906 |
| 30/09/2021 | 4.05p | 4.10p | 3.80p | 4.10p | 3780098 |
| 29/09/2021 | 4.20p | 4.20p | 4.00p | 4.05p | 3476135 |
| 28/09/2021 | 4.15p | 4.20p | 4.00p | 4.05p | 2274628 |
| 27/09/2021 | 4.05p | 4.20p | 4.05p | 4.15p | 2828901 |
| 24/09/2021 | 4.05p | 4.10p | 4.00p | 4.05p | 2441709 |
| 23/09/2021 | 3.90p | 4.10p | 3.86p | 4.05p | 3406171 |
| 22/09/2021 | 3.90p | 4.00p | 3.84p | 4.00p | 948237 |
| 21/09/2021 | 3.90p | 3.98p | 3.84p | 3.90p | 1495816 |
| 20/09/2021 | 3.95p | 4.02p | 3.80p | 3.90p | 2252909 |
| 17/09/2021 | 4.10p | 4.14p | 3.90p | 3.95p | 1998350 |
| 16/09/2021 | 4.10p | 4.30p | 4.00p | 4.10p | 1808791 |
| 15/09/2021 | 4.10p | 4.30p | 4.00p | 4.10p | 2096427 |
| 14/09/2021 | 4.25p | 4.30p | 4.00p | 4.00p | 4668483 |
| 13/09/2021 | 4.25p | 4.30p | 4.00p | 4.25p | 2474324 |
| 10/09/2021 | 4.35p | 4.40p | 4.00p | 4.30p | 3816822 |
| 09/09/2021 | 4.40p | 4.47p | 4.30p | 4.35p | 3277065 |
| 08/09/2021 | 4.50p | 4.60p | 4.30p | 4.40p | 3241890 |
| 07/09/2021 | 4.45p | 4.56p | 4.40p | 4.45p | 881571 |
| 06/09/2021 | 4.60p | 4.62p | 4.40p | 4.50p | 1382221 |
| 03/09/2021 | 4.60p | 4.70p | 4.53p | 4.60p | 1309096 |
| 02/09/2021 | 4.60p | 4.70p | 4.50p | 4.60p | 1265373 |
| 01/09/2021 | 4.65p | 4.80p | 4.50p | 4.60p | 5143107 |
| 31/08/2021 | 4.30p | 4.70p | 4.20p | 4.65p | 3401640 |
| 30/08/2021 | 4.40p | 4.42p | 4.30p | 4.30p | 1752273 |
| 27/08/2021 | 4.40p | 4.42p | 4.30p | 4.30p | 1752273 |
| 26/08/2021 | 4.20p | 4.48p | 4.20p | 4.40p | 2094770 |
| 25/08/2021 | 4.30p | 4.37p | 4.10p | 4.20p | 2096121 |
| 24/08/2021 | 4.10p | 4.59p | 4.10p | 4.30p | 4262191 |
| 23/08/2021 | 4.05p | 4.20p | 4.05p | 4.10p | 1671621 |
| 20/08/2021 | 4.05p | 4.20p | 4.00p | 4.05p | 2447146 |
| 19/08/2021 | 4.10p | 4.17p | 3.90p | 4.05p | 1101208 |
| 18/08/2021 | 3.95p | 4.10p | 3.93p | 4.10p | 655514 |
| 17/08/2021 | 4.10p | 4.10p | 3.80p | 3.95p | 1827531 |
| 16/08/2021 | 4.15p | 4.28p | 4.00p | 4.10p | 739124 |
| 13/08/2021 | 4.10p | 4.30p | 4.00p | 4.15p | 4410149 |
| 12/08/2021 | 4.05p | 4.20p | 4.00p | 4.10p | 1130674 |
| 11/08/2021 | 4.00p | 4.12p | 3.96p | 4.05p | 1310925 |
| 10/08/2021 | 3.90p | 4.10p | 3.80p | 4.00p | 1628848 |
| 09/08/2021 | 3.70p | 4.00p | 3.60p | 3.90p | 762754 |
| 06/08/2021 | 3.70p | 3.80p | 3.61p | 3.70p | 612794 |
| 05/08/2021 | 3.85p | 3.90p | 3.63p | 3.70p | 2393327 |
| 04/08/2021 | 3.90p | 4.00p | 3.70p | 3.85p | 1039407 |
| 03/08/2021 | 4.00p | 4.00p | 3.81p | 3.90p | 803503 |
| 02/08/2021 | 3.90p | 4.10p | 3.87p | 4.00p | 1457923 |
| 30/07/2021 | 3.90p | 4.10p | 3.80p | 3.95p | 494746 |
| 29/07/2021 | 3.85p | 4.00p | 3.73p | 3.90p | 874964 |
| 28/07/2021 | 3.80p | 4.00p | 3.70p | 3.90p | 1902926 |
| 27/07/2021 | 3.93p | 3.93p | 3.70p | 3.80p | 1512470 |
| 26/07/2021 | 3.93p | 4.00p | 3.80p | 3.80p | 2057849 |
| 23/07/2021 | 4.10p | 4.20p | 3.85p | 3.93p | 1742247 |
| 22/07/2021 | 4.20p | 4.30p | 4.00p | 4.10p | 1623591 |
| 21/07/2021 | 3.80p | 4.20p | 3.74p | 4.20p | 2564342 |
| 20/07/2021 | 3.75p | 3.90p | 3.70p | 3.70p | 2732726 |
| 19/07/2021 | 3.85p | 4.00p | 3.63p | 3.75p | 4246234 |
| 16/07/2021 | 3.85p | 3.92p | 3.70p | 3.85p | 3449888 |
| 15/07/2021 | 4.05p | 4.12p | 3.63p | 3.90p | 6714069 |
| 14/07/2021 | 4.20p | 4.27p | 4.00p | 4.05p | 3303442 |
| 13/07/2021 | 4.35p | 4.40p | 4.13p | 4.28p | 1507806 |
| 12/07/2021 | 4.40p | 4.50p | 4.20p | 4.50p | 947391 |
| 09/07/2021 | 4.35p | 4.50p | 4.30p | 4.40p | 1374755 |
| 08/07/2021 | 4.35p | 4.39p | 4.33p | 4.35p | 1212455 |
| 07/07/2021 | 4.48p | 4.50p | 4.15p | 4.35p | 5641719 |
| 06/07/2021 | 4.50p | 4.74p | 4.40p | 4.48p | 4160253 |
| 05/07/2021 | 4.50p | 4.59p | 4.40p | 4.50p | 1490230 |
| 02/07/2021 | 4.50p | 4.57p | 4.45p | 4.50p | 1125799 |
| 01/07/2021 | 4.50p | 4.57p | 4.43p | 4.50p | 837931 |
| 30/06/2021 | 4.60p | 4.70p | 4.39p | 4.50p | 1672451 |
| 29/06/2021 | 4.70p | 4.82p | 4.51p | 4.75p | 1105174 |
| 28/06/2021 | 4.55p | 4.80p | 4.50p | 4.70p | 2628475 |
| 25/06/2021 | 4.40p | 4.70p | 4.30p | 4.55p | 1126804 |
| 24/06/2021 | 4.40p | 4.51p | 4.30p | 4.40p | 1212068 |
| 23/06/2021 | 4.35p | 4.50p | 4.35p | 4.40p | 1110470 |
| 22/06/2021 | 4.50p | 4.50p | 4.31p | 4.35p | 887455 |
| 21/06/2021 | 4.60p | 4.70p | 4.40p | 4.50p | 1995393 |
| 18/06/2021 | 4.50p | 4.70p | 4.40p | 4.60p | 1409023 |
| 17/06/2021 | 4.55p | 4.78p | 4.35p | 4.50p | 4641974 |
| 16/06/2021 | 4.45p | 4.60p | 4.38p | 4.55p | 1505736 |
| 15/06/2021 | 4.40p | 4.60p | 4.30p | 4.45p | 4094009 |
| 14/06/2021 | 4.60p | 4.60p | 4.13p | 4.13p | 43795744 |
| 11/06/2021 | 4.65p | 4.80p | 4.50p | 4.60p | 4227308 |
| 10/06/2021 | 4.65p | 4.65p | 4.50p | 4.65p | 1562008 |
| 09/06/2021 | 4.70p | 4.94p | 4.50p | 4.65p | 1104468 |
| 08/06/2021 | 4.60p | 4.80p | 4.50p | 4.70p | 1464720 |
| 07/06/2021 | 4.60p | 4.71p | 4.58p | 4.60p | 1315551 |
| 04/06/2021 | 4.65p | 4.70p | 4.50p | 4.70p | 3649039 |
| 03/06/2021 | 4.75p | 4.80p | 4.56p | 4.65p | 2951887 |
| 02/06/2021 | 4.75p | 4.80p | 4.70p | 4.75p | 1104592 |
| 01/06/2021 | 4.83p | 5.10p | 4.70p | 4.75p | 2317914 |
| 31/05/2021 | 4.90p | 5.00p | 4.80p | 4.83p | 2301177 |
| 28/05/2021 | 4.90p | 5.00p | 4.80p | 4.83p | 2301177 |
| 27/05/2021 | 4.90p | 5.00p | 4.80p | 4.90p | 1634132 |
| 26/05/2021 | 5.00p | 5.00p | 4.81p | 4.90p | 1865699 |
| 25/05/2021 | 5.00p | 5.20p | 4.90p | 5.00p | 1192521 |
| 24/05/2021 | 4.90p | 5.10p | 4.84p | 5.00p | 6306768 |
| 21/05/2021 | 4.90p | 5.00p | 4.81p | 4.90p | 5260647 |
| 20/05/2021 | 4.95p | 5.00p | 4.80p | 4.90p | 1228571 |
| 19/05/2021 | 5.00p | 5.09p | 4.90p | 4.95p | 1563279 |
| 18/05/2021 | 5.20p | 5.30p | 4.90p | 4.90p | 5920527 |
| 17/05/2021 | 5.20p | 5.22p | 5.14p | 5.20p | 1058068 |
| 14/05/2021 | 5.10p | 5.30p | 5.07p | 5.20p | 2789030 |
| 13/05/2021 | 5.30p | 5.40p | 4.98p | 5.00p | 3888087 |
| 12/05/2021 | 5.15p | 5.38p | 5.10p | 5.30p | 3602883 |
| 11/05/2021 | 5.40p | 5.44p | 5.00p | 5.15p | 4904241 |
| 10/05/2021 | 5.50p | 5.60p | 5.30p | 5.40p | 4243673 |
| 07/05/2021 | 5.40p | 5.70p | 5.40p | 5.52p | 5794577 |
| 06/05/2021 | 5.25p | 5.50p | 5.20p | 5.50p | 16193731 |
| 05/05/2021 | 5.05p | 5.50p | 4.93p | 5.25p | 10445024 |
| 04/05/2021 | 4.90p | 5.30p | 4.86p | 5.00p | 13392843 |
| 03/05/2021 | 4.85p | 5.00p | 4.83p | 4.90p | 4312033 |
| 30/04/2021 | 4.85p | 5.00p | 4.83p | 4.90p | 4312033 |
| 29/04/2021 | 4.68p | 4.99p | 4.60p | 4.99p | 6707779 |
| 28/04/2021 | 4.85p | 4.90p | 4.60p | 4.70p | 6295453 |
| 27/04/2021 | 4.70p | 5.00p | 4.64p | 4.85p | 25473600 |
| 26/04/2021 | 4.55p | 4.90p | 4.50p | 4.80p | 22182978 |
| 23/04/2021 | 4.60p | 4.70p | 4.50p | 4.55p | 1760475 |
| 22/04/2021 | 4.55p | 4.70p | 4.49p | 4.49p | 3584935 |
| 21/04/2021 | 4.85p | 4.90p | 4.50p | 4.55p | 3454166 |
| 20/04/2021 | 4.90p | 5.00p | 4.80p | 4.85p | 2635531 |
| 19/04/2021 | 4.85p | 5.00p | 4.66p | 4.90p | 2141532 |
| 16/04/2021 | 4.75p | 4.85p | 4.63p | 4.85p | 2115891 |
| 15/04/2021 | 4.85p | 4.90p | 4.33p | 4.65p | 6903113 |
| 14/04/2021 | 4.85p | 5.00p | 4.70p | 4.85p | 4266020 |
| 13/04/2021 | 4.75p | 5.17p | 4.70p | 4.85p | 10329703 |
| 12/04/2021 | 4.45p | 4.83p | 4.30p | 4.75p | 8323899 |
*Close Price adjusted for both dividends and splits