Gfinity (GFIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
26/09/2019 3.90p 3.90p 3.72p 3.80p 265000
25/09/2019 3.95p 3.95p 3.75p 3.75p 1483000
24/09/2019 4.00p 4.10p 3.86p 3.95p 400005
23/09/2019 4.15p 4.30p 3.80p 4.00p 3020528
20/09/2019 4.10p 4.25p 3.82p 4.00p 1052892
19/09/2019 3.85p 4.30p 3.51p 4.10p 5546952
18/09/2019 3.63p 4.00p 3.35p 3.62p 3160398
17/09/2019 3.83p 3.83p 3.51p 3.63p 193927
16/09/2019 3.83p 3.83p 3.70p 3.83p 970199
13/09/2019 3.85p 3.85p 3.75p 3.83p 1659148
12/09/2019 4.00p 4.00p 3.75p 3.85p 585159
11/09/2019 4.20p 4.20p 3.83p 4.00p 1107876
10/09/2019 4.20p 4.40p 4.00p 4.20p 341943
09/09/2019 4.20p 4.27p 4.05p 4.20p 246225
06/09/2019 3.98p 4.37p 3.96p 4.20p 1261220
05/09/2019 4.00p 4.00p 3.80p 3.98p 1077822
04/09/2019 4.08p 4.15p 3.82p 4.00p 800378
03/09/2019 4.30p 4.42p 3.93p 4.00p 869565
02/09/2019 4.10p 4.50p 3.87p 4.30p 3557482
30/08/2019 4.10p 4.12p 4.00p 4.10p 214699
29/08/2019 4.20p 4.20p 3.75p 4.10p 1274826
28/08/2019 4.30p 4.30p 4.13p 4.20p 74881
27/08/2019 4.30p 4.37p 4.20p 4.30p 540277
23/08/2019 4.25p 4.38p 4.20p 4.30p 1875425
22/08/2019 4.30p 4.30p 4.10p 4.25p 386797
21/08/2019 4.40p 4.44p 4.20p 4.30p 1883433
20/08/2019 4.40p 4.44p 4.40p 4.40p 93123
19/08/2019 4.45p 4.60p 4.22p 4.40p 808350
16/08/2019 4.45p 4.45p 4.45p 4.45p 0
15/08/2019 4.50p 4.50p 4.30p 4.45p 193718
14/08/2019 4.65p 4.65p 4.38p 4.50p 1982528
13/08/2019 4.45p 4.90p 4.33p 4.80p 3539342
12/08/2019 4.38p 4.50p 4.32p 4.38p 300342
09/08/2019 4.38p 4.50p 4.30p 4.38p 330745
08/08/2019 4.50p 4.50p 4.25p 4.38p 2679903
07/08/2019 4.50p 4.50p 4.30p 4.50p 1008385
06/08/2019 4.50p 4.50p 4.30p 4.50p 182357
05/08/2019 4.58p 4.60p 4.30p 4.60p 715785
02/08/2019 4.63p 4.75p 4.50p 4.58p 1852820
01/08/2019 4.80p 4.80p 4.50p 4.63p 2713292
31/07/2019 4.85p 5.00p 4.60p 4.80p 3787098
30/07/2019 4.90p 5.04p 4.72p 4.85p 367378
29/07/2019 4.60p 5.10p 4.60p 4.90p 1913252
26/07/2019 4.60p 4.65p 4.52p 4.60p 102145
25/07/2019 4.60p 4.70p 4.52p 4.60p 194849
24/07/2019 4.60p 4.69p 4.52p 4.60p 325752
23/07/2019 4.45p 4.68p 4.41p 4.60p 1509494
22/07/2019 4.65p 4.65p 4.40p 4.45p 780039
19/07/2019 4.65p 4.65p 4.61p 4.65p 56244
18/07/2019 4.65p 4.70p 4.55p 4.65p 259201
17/07/2019 4.70p 4.75p 4.61p 4.65p 971898
16/07/2019 4.70p 4.75p 4.60p 4.70p 1204961
15/07/2019 5.25p 5.49p 4.66p 4.70p 7692431
12/07/2019 6.50p 6.70p 6.38p 6.50p 90876
11/07/2019 6.35p 6.62p 6.22p 6.50p 486806
10/07/2019 6.15p 7.00p 6.15p 6.35p 2048897
09/07/2019 5.35p 6.15p 5.30p 6.15p 468963
08/07/2019 5.35p 5.47p 5.23p 5.35p 881591
05/07/2019 5.35p 5.46p 5.21p 5.35p 173181
04/07/2019 5.35p 5.47p 5.27p 5.35p 241077
03/07/2019 5.35p 5.50p 5.21p 5.35p 584701
02/07/2019 5.15p 5.50p 5.02p 5.35p 1262680
01/07/2019 5.15p 5.46p 5.00p 5.15p 1132786
28/06/2019 5.05p 5.14p 4.83p 5.05p 440150
27/06/2019 5.05p 5.18p 4.80p 5.05p 120629
26/06/2019 5.05p 5.22p 4.85p 5.05p 1217922
25/06/2019 4.90p 5.18p 4.90p 5.05p 714611
24/06/2019 4.90p 4.97p 4.90p 4.90p 629106
21/06/2019 4.80p 4.98p 4.80p 4.90p 726632
20/06/2019 4.75p 4.90p 4.75p 4.80p 246241
19/06/2019 4.45p 5.12p 4.45p 4.75p 1920554
18/06/2019 4.20p 4.70p 4.18p 4.45p 4149230
17/06/2019 4.30p 4.39p 4.15p 4.20p 826862
14/06/2019 4.30p 4.48p 4.10p 4.30p 1566573
13/06/2019 4.60p 4.60p 4.15p 4.30p 2784396
12/06/2019 4.85p 4.85p 4.50p 4.60p 270228
11/06/2019 5.25p 5.35p 4.70p 4.85p 808362
10/06/2019 5.05p 5.70p 5.05p 5.25p 2030925
07/06/2019 4.15p 5.40p 4.15p 5.05p 3042319
06/06/2019 4.20p 4.20p 4.00p 4.15p 107650
05/06/2019 3.53p 4.50p 3.32p 4.20p 1643049
04/06/2019 3.63p 3.64p 3.25p 3.53p 1449594
03/06/2019 3.63p 3.67p 3.50p 3.63p 353398
31/05/2019 3.63p 3.70p 3.53p 3.63p 1015054
30/05/2019 3.63p 3.75p 3.55p 3.63p 1401286
29/05/2019 3.63p 3.75p 3.55p 3.63p 1090314
28/05/2019 3.63p 3.63p 3.50p 3.63p 128872
24/05/2019 3.63p 3.70p 3.50p 3.63p 1055699
23/05/2019 3.63p 3.70p 3.50p 3.63p 882768
22/05/2019 3.88p 3.88p 3.50p 3.63p 1053358
21/05/2019 3.88p 4.00p 3.75p 3.88p 632283
20/05/2019 4.08p 4.08p 3.55p 3.88p 346500
17/05/2019 4.48p 4.48p 3.88p 4.08p 989045
16/05/2019 4.48p 4.48p 4.33p 4.48p 47832
15/05/2019 4.48p 4.48p 4.25p 4.48p 90655
14/05/2019 4.50p 4.50p 4.37p 4.48p 25000
13/05/2019 4.53p 4.53p 4.26p 4.50p 373867
10/05/2019 4.53p 4.53p 4.30p 4.53p 300461
09/05/2019 4.50p 4.53p 4.30p 4.53p 3840011
08/05/2019 4.13p 4.68p 4.13p 4.50p 4460461
07/05/2019 3.90p 4.38p 3.90p 4.13p 2360527
03/05/2019 3.90p 3.97p 3.81p 3.90p 441039
02/05/2019 4.13p 4.19p 3.83p 3.90p 1992157
01/05/2019 3.80p 3.98p 3.68p 3.98p 761093
30/04/2019 3.75p 3.90p 3.57p 3.80p 461897
29/04/2019 3.75p 4.00p 3.56p 3.75p 103453
26/04/2019 3.85p 4.00p 3.51p 3.75p 274995
25/04/2019 3.85p 3.88p 3.70p 3.85p 83962
24/04/2019 3.88p 4.00p 3.53p 3.85p 1100000
23/04/2019 3.88p 3.88p 3.75p 3.88p 65851
18/04/2019 3.88p 3.88p 3.75p 3.88p 17968
17/04/2019 3.88p 3.88p 3.75p 3.88p 134370
16/04/2019 3.88p 3.88p 3.75p 3.88p 278969
15/04/2019 3.88p 3.88p 3.75p 3.88p 287163
12/04/2019 3.88p 3.94p 3.78p 3.88p 27649
11/04/2019 3.88p 4.00p 3.75p 3.88p 902506
10/04/2019 3.90p 3.94p 3.80p 3.88p 116273
09/04/2019 4.00p 4.10p 3.55p 3.90p 2287037
08/04/2019 4.00p 4.09p 3.85p 4.00p 397785
05/04/2019 4.13p 4.20p 3.85p 4.00p 1179622
04/04/2019 4.13p 4.22p 4.05p 4.13p 278125
03/04/2019 4.30p 4.30p 3.80p 4.13p 563510
02/04/2019 4.25p 4.50p 4.10p 4.30p 406479
01/04/2019 4.35p 4.50p 4.20p 4.25p 322572
29/03/2019 4.38p 4.38p 4.20p 4.35p 427273
28/03/2019 4.60p 4.60p 4.20p 4.38p 5162974
27/03/2019 4.90p 4.90p 4.51p 4.70p 280439
26/03/2019 4.90p 5.00p 4.80p 4.90p 257160
25/03/2019 5.10p 5.10p 4.70p 4.90p 208600
22/03/2019 5.10p 5.10p 4.80p 5.10p 155000
21/03/2019 5.10p 5.10p 5.00p 5.10p 133951
20/03/2019 5.10p 5.10p 4.90p 5.10p 492414
19/03/2019 5.35p 5.35p 4.70p 5.10p 450273
18/03/2019 5.40p 5.40p 5.00p 5.35p 616420
15/03/2019 5.40p 5.50p 5.30p 5.40p 178031
14/03/2019 5.50p 5.50p 5.40p 5.40p 63541
13/03/2019 5.50p 5.50p 5.40p 5.50p 118253
12/03/2019 5.60p 5.60p 5.25p 5.50p 181827
11/03/2019 5.65p 5.65p 5.50p 5.60p 160888
08/03/2019 5.65p 5.69p 5.50p 5.65p 55380
07/03/2019 5.65p 5.70p 5.65p 5.65p 16018
06/03/2019 5.65p 5.76p 5.50p 5.65p 399987
05/03/2019 5.75p 5.75p 5.50p 5.60p 202378
04/03/2019 5.40p 5.85p 5.30p 5.75p 994173
01/03/2019 5.30p 5.31p 5.25p 5.30p 517190
28/02/2019 5.25p 5.30p 5.00p 5.30p 8009101
27/02/2019 5.15p 5.25p 5.04p 5.25p 497605
26/02/2019 5.25p 5.27p 5.00p 5.15p 1346286
25/02/2019 5.70p 5.70p 5.05p 5.25p 1091163
22/02/2019 5.70p 5.70p 5.60p 5.70p 907580
21/02/2019 5.70p 5.70p 5.60p 5.70p 6210
20/02/2019 5.80p 5.80p 5.55p 5.70p 328200
19/02/2019 5.80p 5.80p 5.60p 5.80p 239283
18/02/2019 5.85p 5.85p 5.70p 5.80p 332719
15/02/2019 5.85p 5.85p 5.70p 5.85p 3540
14/02/2019 5.85p 5.85p 5.70p 5.85p 12578
13/02/2019 5.85p 5.85p 5.80p 5.80p 104893
12/02/2019 5.85p 5.88p 5.75p 5.85p 379100
11/02/2019 5.50p 5.90p 5.50p 5.85p 562590
08/02/2019 5.46p 5.69p 5.46p 5.50p 16900
07/02/2019 5.45p 5.46p 5.40p 5.46p 1000
06/02/2019 5.60p 5.60p 5.30p 5.45p 366263
05/02/2019 5.90p 6.00p 5.25p 5.35p 759906
04/02/2019 5.90p 5.98p 5.80p 5.90p 546837
01/02/2019 5.90p 5.98p 5.85p 5.90p 132008
31/01/2019 5.90p 6.00p 5.87p 5.90p 378876
30/01/2019 6.00p 6.16p 5.85p 5.90p 1056778
29/01/2019 5.90p 6.25p 5.80p 6.00p 588062
28/01/2019 5.90p 5.92p 5.80p 5.90p 33375
25/01/2019 5.90p 6.00p 5.80p 5.90p 264513
24/01/2019 5.90p 5.95p 5.80p 5.90p 24937
23/01/2019 5.80p 5.99p 5.80p 5.90p 269856
22/01/2019 5.85p 5.90p 5.65p 5.80p 354242
21/01/2019 6.00p 6.00p 5.70p 5.85p 393305
18/01/2019 6.25p 6.25p 5.83p 6.00p 140135
17/01/2019 6.55p 6.55p 6.01p 6.25p 88615
16/01/2019 6.50p 6.55p 6.20p 6.55p 63553
15/01/2019 6.75p 6.75p 6.10p 6.50p 106080
14/01/2019 6.75p 6.75p 6.51p 6.75p 78860
11/01/2019 6.40p 6.88p 6.35p 6.75p 79973
10/01/2019 6.40p 6.50p 6.40p 6.40p 24130
09/01/2019 6.30p 6.50p 6.30p 6.40p 183798
08/01/2019 6.40p 6.40p 6.10p 6.30p 84381
07/01/2019 6.35p 6.42p 6.20p 6.40p 420702
04/01/2019 7.02p 7.02p 6.01p 6.25p 1417914
03/01/2019 7.02p 7.10p 6.75p 7.02p 28334
02/01/2019 7.02p 7.14p 6.75p 7.02p 6560
31/12/2018 7.02p 7.15p 6.77p 7.02p 25307
28/12/2018 6.87p 7.02p 6.75p 7.02p 145110
27/12/2018 7.30p 7.30p 6.76p 6.87p 115538
24/12/2018 7.37p 7.37p 7.00p 7.30p 90579
21/12/2018 7.37p 7.37p 7.24p 7.37p 35628
20/12/2018 7.37p 7.37p 7.25p 7.37p 16657
19/12/2018 7.37p 7.37p 7.30p 7.37p 35548
18/12/2018 7.62p 7.62p 7.25p 7.37p 153842
17/12/2018 7.62p 7.68p 7.25p 7.62p 6517
14/12/2018 7.55p 7.65p 7.20p 7.62p 529046
13/12/2018 7.95p 7.95p 7.50p 7.55p 745699
12/12/2018 8.15p 8.15p 7.85p 8.00p 473418
11/12/2018 8.15p 8.25p 8.10p 8.15p 46038

*Close Price adjusted for both dividends and splits