Market data

Select a section

Gfinity

(GFIN)
Sector: Travel & Leisure
0.10p
0.00p 2.70
Last updated: 16:57:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 0.09p 0.10p 0.09p 0.10p 27,955,909
20/02/2025 0.09p 0.10p 0.09p 0.09p 21,485,327
19/02/2025 0.10p 0.11p 0.09p 0.09p 64,899,731
18/02/2025 0.10p 0.11p 0.10p 0.10p 68,565,824
17/02/2025 0.12p 0.13p 0.10p 0.10p 312,268,505
14/02/2025 0.11p 0.13p 0.11p 0.12p 92,544,937
13/02/2025 0.12p 0.13p 0.11p 0.12p 75,513,631
12/02/2025 0.11p 0.13p 0.10p 0.12p 92,955,925
11/02/2025 0.12p 0.13p 0.11p 0.11p 68,362,851
10/02/2025 0.10p 0.13p 0.10p 0.12p 137,852,800
07/02/2025 0.09p 0.12p 0.08p 0.10p 176,890,600
06/02/2025 0.10p 0.12p 0.08p 0.10p 206,220,801
05/02/2025 0.06p 0.12p 0.06p 0.10p 558,808,917
04/02/2025 0.07p 0.08p 0.06p 0.07p 38,374,583
03/02/2025 0.07p 0.07p 0.06p 0.07p 9,417,602
31/01/2025 0.07p 0.07p 0.06p 0.07p 3,837,337
30/01/2025 0.07p 0.07p 0.06p 0.07p 9,130,565
29/01/2025 0.07p 0.08p 0.06p 0.06p 14,206,969
28/01/2025 0.07p 0.08p 0.06p 0.07p 30,774,544
27/01/2025 0.07p 0.07p 0.06p 0.06p 14,092,266
24/01/2025 0.07p 0.07p 0.06p 0.07p 15,141,444
23/01/2025 0.07p 0.07p 0.07p 0.07p 5,250,193
22/01/2025 0.07p 0.08p 0.07p 0.07p 25,981,702
21/01/2025 0.07p 0.08p 0.06p 0.07p 19,638,106
20/01/2025 0.08p 0.08p 0.07p 0.07p 21,003,030
17/01/2025 0.08p 0.08p 0.07p 0.08p 26,166,894
16/01/2025 0.08p 0.09p 0.07p 0.08p 47,259,039
15/01/2025 0.05p 0.09p 0.05p 0.08p 44,147,141
14/01/2025 0.06p 0.06p 0.05p 0.06p 42,646,754
13/01/2025 0.07p 0.08p 0.06p 0.06p 56,220,407
10/01/2025 0.07p 0.08p 0.08p 0.08p 0
09/01/2025 0.07p 0.08p 0.08p 0.08p 0
08/01/2025 0.07p 0.08p 0.08p 0.08p 0
07/01/2025 0.07p 0.08p 0.08p 0.08p 0
06/01/2025 0.07p 0.08p 0.08p 0.08p 0
03/01/2025 0.07p 0.08p 0.08p 0.08p 0
02/01/2025 0.07p 0.08p 0.08p 0.08p 0
01/01/2025 0.07p 0.09p 0.07p 0.08p 49,054,031
31/12/2024 0.07p 0.09p 0.07p 0.08p 49,054,031
30/12/2024 0.06p 0.09p 0.06p 0.08p 117,998,995
27/12/2024 0.06p 0.07p 0.05p 0.06p 25,018,450
26/12/2024 0.06p 0.06p 0.05p 0.06p 4,413,584
25/12/2024 0.06p 0.06p 0.05p 0.06p 4,413,584
24/12/2024 0.06p 0.06p 0.05p 0.06p 4,413,584
23/12/2024 0.06p 0.07p 0.05p 0.06p 52,661,676
20/12/2024 0.06p 0.07p 0.05p 0.06p 17,705,399
19/12/2024 0.08p 0.09p 0.04p 0.06p 210,798,816
18/12/2024 0.05p 0.08p 0.05p 0.08p 99,246,952
17/12/2024 0.05p 0.05p 0.04p 0.05p 65,406,130
16/12/2024 0.04p 0.05p 0.04p 0.05p 34,284,934
13/12/2024 0.04p 0.04p 0.04p 0.04p 14,074,942
12/12/2024 0.04p 0.05p 0.04p 0.04p 25,472,581
11/12/2024 0.04p 0.05p 0.04p 0.04p 165,246,262
10/12/2024 0.04p 0.04p 0.03p 0.03p 12,952,932
09/12/2024 0.04p 0.04p 0.03p 0.04p 62,407,914
06/12/2024 0.04p 0.04p 0.03p 0.04p 28,030,128
05/12/2024 0.04p 0.05p 0.03p 0.04p 121,878,216
04/12/2024 0.03p 0.06p 0.03p 0.04p 466,619,431
03/12/2024 0.03p 0.03p 0.02p 0.03p 19,411,602
02/12/2024 0.03p 0.03p 0.03p 0.03p 5,085,467
29/11/2024 0.03p 0.03p 0.03p 0.03p 15,037,208
28/11/2024 0.03p 0.03p 0.03p 0.03p 2,476,253
27/11/2024 0.03p 0.03p 0.03p 0.03p 3,751,571
26/11/2024 0.03p 0.03p 0.02p 0.03p 48,901,532
25/11/2024 0.02p 0.03p 0.02p 0.03p 25,795,148
22/11/2024 0.02p 0.03p 0.02p 0.02p 27,795,848
21/11/2024 0.02p 0.02p 0.02p 0.02p 787,637
20/11/2024 0.02p 0.02p 0.02p 0.02p 716,078
19/11/2024 0.02p 0.02p 0.02p 0.02p 10,559,750
18/11/2024 0.02p 0.02p 0.02p 0.02p 7,781,970
15/11/2024 0.02p 0.02p 0.02p 0.02p 425,445
14/11/2024 0.02p 0.02p 0.02p 0.02p 7,878,294
13/11/2024 0.02p 0.03p 0.02p 0.02p 33,924,404
12/11/2024 0.03p 0.03p 0.02p 0.03p 82,998,546
11/11/2024 0.02p 0.03p 0.02p 0.03p 60,477,738
08/11/2024 0.02p 0.02p 0.02p 0.02p 15,045,773
07/11/2024 0.02p 0.02p 0.02p 0.02p 2,103,593
06/11/2024 0.02p 0.02p 0.02p 0.02p 493,266
05/11/2024 0.02p 0.02p 0.02p 0.02p 2,843,877
04/11/2024 0.02p 0.02p 0.02p 0.02p 1,806,174
01/11/2024 0.02p 0.02p 0.02p 0.02p 1,700,000
31/10/2024 0.02p 0.02p 0.02p 0.02p 42,562,101
30/10/2024 0.02p 0.02p 0.02p 0.02p 2,695,372
29/10/2024 0.02p 0.02p 0.02p 0.02p 1,005,837
28/10/2024 0.02p 0.02p 0.02p 0.02p 4,184
25/10/2024 0.02p 0.02p 0.02p 0.02p 2,908,630
24/10/2024 0.02p 0.02p 0.02p 0.02p 8,224,823
23/10/2024 0.02p 0.02p 0.02p 0.02p 5,827,378
22/10/2024 0.02p 0.02p 0.02p 0.02p 7,371,557
21/10/2024 0.02p 0.02p 0.02p 0.02p 3,187,847
18/10/2024 0.02p 0.02p 0.02p 0.02p 32,422,881
17/10/2024 0.02p 0.02p 0.02p 0.02p 1,888,859
16/10/2024 0.02p 0.02p 0.02p 0.02p 17,672,349
15/10/2024 0.02p 0.02p 0.02p 0.02p 3,900,123
14/10/2024 0.02p 0.02p 0.02p 0.02p 996,213
11/10/2024 0.02p 0.02p 0.02p 0.02p 7,648,207
10/10/2024 0.02p 0.03p 0.02p 0.02p 8,713,312
09/10/2024 0.02p 0.03p 0.02p 0.02p 40,426,315
08/10/2024 0.02p 0.03p 0.02p 0.02p 70,137,679
07/10/2024 0.02p 0.03p 0.02p 0.02p 155,033,683
04/10/2024 0.02p 0.02p 0.02p 0.02p 4,401,503
03/10/2024 0.02p 0.02p 0.02p 0.02p 3,022,900
02/10/2024 0.02p 0.02p 0.02p 0.02p 505,710
01/10/2024 0.02p 0.02p 0.02p 0.02p 7,213,667
30/09/2024 0.02p 0.02p 0.02p 0.02p 6,938,813
27/09/2024 0.02p 0.02p 0.02p 0.02p 4,326,131
26/09/2024 0.02p 0.03p 0.02p 0.02p 183,321,760
25/09/2024 0.02p 0.02p 0.02p 0.02p 700,250
24/09/2024 0.02p 0.02p 0.02p 0.02p 840,556
23/09/2024 0.02p 0.02p 0.02p 0.02p 2,561,528
20/09/2024 0.02p 0.02p 0.02p 0.02p 2,485,623
19/09/2024 0.02p 0.02p 0.02p 0.02p 6,331,206
18/09/2024 0.02p 0.02p 0.02p 0.02p 2,531,578
17/09/2024 0.02p 0.02p 0.02p 0.02p 0
16/09/2024 0.02p 0.02p 0.02p 0.02p 668,180
13/09/2024 0.02p 0.02p 0.02p 0.02p 209,216
12/09/2024 0.02p 0.02p 0.02p 0.02p 2,528,186
11/09/2024 0.02p 0.02p 0.02p 0.02p 9,478,082
10/09/2024 0.02p 0.02p 0.02p 0.02p 48,571
09/09/2024 0.02p 0.02p 0.02p 0.02p 1,418,329
06/09/2024 0.02p 0.02p 0.02p 0.02p 543,552
05/09/2024 0.02p 0.02p 0.02p 0.02p 1,439,654
04/09/2024 0.02p 0.02p 0.02p 0.02p 496,360
03/09/2024 0.02p 0.02p 0.02p 0.02p 1,427,890
02/09/2024 0.02p 0.02p 0.02p 0.02p 23,778,602
30/08/2024 0.02p 0.02p 0.02p 0.02p 9,155,753
29/08/2024 0.02p 0.02p 0.02p 0.02p 2,561,827
28/08/2024 0.02p 0.02p 0.02p 0.02p 1,025,381
27/08/2024 0.02p 0.02p 0.02p 0.02p 1,813,403
26/08/2024 0.02p 0.02p 0.02p 0.02p 1,450,755
23/08/2024 0.02p 0.02p 0.02p 0.02p 1,450,755
22/08/2024 0.02p 0.02p 0.02p 0.02p 1,450,755

Market data

Select a section