1. Share Prices

  2. Gfinity PLC (GFIN)

0.04p+0.00 (+0.00%)22 Apr 2024, 15:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gfinity PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 20240.04p0.04p0.03p0.04p7,757,939
Apr 19, 20240.04p0.04p0.04p0.04p252,910
Apr 18, 20240.04p0.04p0.03p0.04p2,767,021
Apr 17, 20240.04p0.04p0.03p0.04p474,428
Apr 16, 20240.04p0.04p0.03p0.04p7,955,633
Apr 15, 20240.04p0.04p0.03p0.04p6,183,454
Apr 12, 20240.04p0.04p0.04p0.04p10,265,138
Apr 11, 20240.04p0.04p0.04p0.04p7,376,871
Apr 10, 20240.04p0.04p0.04p0.04p459,909
Apr 9, 20240.04p0.04p0.04p0.04p4,734,641
Apr 8, 20240.04p0.05p0.04p0.04p1,554,934
Apr 5, 20240.04p0.05p0.04p0.04p2,583,855
Apr 4, 20240.04p0.05p0.04p0.04p8,584,130
Apr 3, 20240.04p0.04p0.04p0.04p5,536,981
Apr 2, 20240.04p0.04p0.04p0.04p1,244,307
Mar 28, 20240.04p0.04p0.04p0.04p4,567,226
Mar 27, 20240.04p0.04p0.04p0.04p1,120,205
Mar 26, 20240.04p0.04p0.04p0.04p3,448,616
Mar 25, 20240.04p0.04p0.04p0.04p7,925,097
Mar 22, 20240.04p0.04p0.04p0.04p5,507,525
Mar 21, 20240.04p0.05p0.04p0.04p17,040,823
Mar 20, 20240.04p0.05p0.04p0.04p28,682,914
Mar 19, 20240.03p0.07p0.03p0.05p539,846,986
Mar 18, 20240.03p0.04p0.03p0.03p4,424,226
Mar 15, 20240.03p0.04p0.03p0.03p3,595,688
Mar 14, 20240.03p0.04p0.03p0.03p3,311,755
Mar 13, 20240.03p0.04p0.03p0.03p2,912,410
Mar 12, 20240.03p0.04p0.03p0.03p6,290,791
Mar 11, 20240.03p0.04p0.03p0.03p3,927,519
Mar 8, 20240.03p0.04p0.03p0.03p13,397,097
Mar 7, 20240.04p0.04p0.03p0.03p13,570,449
Mar 6, 20240.04p0.04p0.04p0.04p2,303,200
Mar 5, 20240.04p0.04p0.04p0.04p1,661,445
Mar 4, 20240.04p0.04p0.04p0.04p1,042,009
Mar 1, 20240.04p0.04p0.04p0.04p1,956,721
Feb 29, 20240.04p0.04p0.04p0.04p293,568
Feb 28, 20240.04p0.04p0.04p0.04p32,298,229
Feb 27, 20240.04p0.04p0.04p0.04p3,279
Feb 26, 20240.04p0.04p0.04p0.04p155,496
Feb 23, 20240.04p0.04p0.04p0.04p933,076
Feb 22, 20240.04p0.04p0.04p0.04p200,799
Feb 21, 20240.04p0.04p0.04p0.04p68,791
Feb 20, 20240.04p0.04p0.04p0.04p1,226,978
Feb 19, 20240.04p0.04p0.04p0.04p1,288,502
Feb 16, 20240.04p0.04p0.04p0.04p16,805
Feb 15, 20240.04p0.04p0.04p0.04p1,173,734
Feb 14, 20240.04p0.04p0.04p0.04p78,763
Feb 13, 20240.04p0.04p0.04p0.04p30,677
Feb 12, 20240.04p0.04p0.04p0.04p3,527,039
Feb 9, 20240.04p0.04p0.04p0.04p15,817,305
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC54.6013.28
Petershill Partners PLC204.009.68
Associated British Foods PLC2,745.009.54
Trustpilot Group PLC193.606.02
Ocado Group PLC378.905.72
Jd Sports Fashion PLC124.555.15

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC77.12-4.79
Endeavour Mining PLC1,653.00-3.90
Anglo American PLC2,097.50-2.89
Antofagasta PLC2,138.71-2.83
Hochschild Mining PLC149.00-2.62
Fresnillo PLC572.50-2.47