Gfinity (GFIN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
06/01/2020 3.20p 3.20p 3.10p 3.20p 80921
03/01/2020 3.33p 3.33p 3.16p 3.20p 264531
02/01/2020 3.33p 3.40p 3.20p 3.33p 696127
01/01/2020 3.33p 3.35p 3.27p 3.33p 201433
31/12/2019 3.33p 3.35p 3.27p 3.33p 201433
30/12/2019 3.30p 3.35p 3.21p 3.33p 223110
27/12/2019 3.30p 3.35p 3.20p 3.30p 172700
26/12/2019 3.30p 3.35p 3.20p 3.30p 138082
25/12/2019 3.30p 3.35p 3.20p 3.30p 138082
24/12/2019 3.30p 3.35p 3.20p 3.30p 138082
23/12/2019 3.30p 3.39p 3.20p 3.30p 98072
20/12/2019 3.40p 3.44p 3.20p 3.30p 1604664
19/12/2019 3.40p 3.50p 3.20p 3.40p 327579
18/12/2019 3.65p 3.65p 3.32p 3.40p 992927
17/12/2019 3.65p 3.65p 3.50p 3.65p 512386
16/12/2019 3.75p 3.75p 3.50p 3.65p 753791
13/12/2019 3.65p 3.75p 3.55p 3.75p 357891
12/12/2019 3.45p 3.79p 3.45p 3.65p 981395
11/12/2019 3.80p 3.80p 3.34p 3.45p 2003764
10/12/2019 3.75p 3.86p 3.73p 3.80p 458965
09/12/2019 3.85p 3.93p 3.75p 3.75p 188502
06/12/2019 3.85p 4.00p 3.85p 3.85p 329179
05/12/2019 3.80p 3.99p 3.64p 3.85p 1136095
04/12/2019 3.90p 3.90p 3.80p 3.80p 173501
03/12/2019 4.30p 4.30p 3.80p 3.90p 748432
02/12/2019 4.30p 4.30p 4.13p 4.30p 21641
29/11/2019 4.30p 4.32p 4.11p 4.30p 101775
28/11/2019 4.35p 4.35p 4.11p 4.30p 424746
27/11/2019 4.35p 4.40p 4.20p 4.35p 240990
26/11/2019 4.18p 4.64p 4.18p 4.35p 899526
25/11/2019 3.90p 4.20p 3.90p 4.18p 1674598
22/11/2019 3.90p 4.00p 3.80p 3.90p 1380262
21/11/2019 3.85p 4.13p 3.73p 3.90p 1035897
20/11/2019 3.85p 3.88p 3.73p 3.85p 418802
19/11/2019 3.85p 3.88p 3.72p 3.85p 479554
18/11/2019 3.80p 3.90p 3.64p 3.85p 481653
15/11/2019 3.70p 3.92p 3.64p 3.80p 621841
14/11/2019 3.90p 3.92p 3.63p 3.80p 436308
13/11/2019 3.85p 3.92p 3.80p 3.90p 293645
12/11/2019 3.90p 3.94p 3.70p 3.90p 326283
11/11/2019 4.00p 4.04p 3.82p 3.90p 960633
08/11/2019 4.00p 4.10p 3.80p 4.00p 1899442
07/11/2019 4.10p 4.20p 3.80p 4.00p 568772
06/11/2019 4.10p 4.10p 4.00p 4.10p 233111
05/11/2019 4.10p 4.10p 4.05p 4.10p 111843
04/11/2019 4.05p 4.17p 4.00p 4.10p 572061
01/11/2019 4.05p 4.10p 4.00p 4.05p 337688
31/10/2019 4.25p 4.26p 4.00p 4.05p 470182
30/10/2019 4.38p 4.42p 4.20p 4.38p 1074435
29/10/2019 4.38p 4.72p 4.30p 4.38p 1253387
28/10/2019 3.80p 4.42p 3.80p 4.38p 1845381
25/10/2019 3.80p 3.90p 3.78p 3.80p 277560
24/10/2019 3.80p 3.97p 3.79p 3.80p 362398
23/10/2019 3.53p 3.97p 3.51p 3.80p 5331502
22/10/2019 3.83p 3.83p 3.50p 3.53p 1731398
21/10/2019 3.63p 3.88p 3.33p 3.83p 5968813
18/10/2019 3.63p 3.70p 3.53p 3.63p 704253
17/10/2019 3.63p 3.63p 3.50p 3.63p 143351
16/10/2019 3.60p 3.65p 3.50p 3.63p 648862
15/10/2019 3.65p 3.67p 3.50p 3.60p 172397
14/10/2019 3.70p 3.80p 3.60p 3.65p 263411
11/10/2019 3.80p 3.80p 3.60p 3.80p 700434
10/10/2019 3.75p 3.90p 3.61p 3.80p 1455713
09/10/2019 3.65p 3.75p 3.60p 3.75p 2194589
08/10/2019 3.63p 3.72p 3.63p 3.65p 220071
07/10/2019 3.65p 3.88p 3.55p 3.63p 2089959
04/10/2019 3.68p 3.68p 3.50p 3.65p 1175413
03/10/2019 3.65p 3.91p 3.62p 3.75p 1342743
02/10/2019 3.80p 3.88p 3.55p 3.65p 2120389
01/10/2019 3.75p 3.90p 3.75p 3.80p 885640
30/09/2019 3.80p 3.92p 3.67p 3.75p 360067
27/09/2019 3.80p 3.95p 3.66p 3.80p 219366
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

*Close Price adjusted for both dividends and splits