4.80p-0.17 (-3.45%)25 Oct 2021, 16:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gfinity PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 22, 20215.05p5.10p4.80p4.87p1,424,143
Oct 21, 20215.15p5.30p5.00p5.05p5,429,920
Oct 20, 20215.10p5.47p4.90p5.10p8,124,625
Oct 19, 20215.00p5.20p4.86p4.90p3,904,192
Oct 18, 20215.00p5.10p4.90p5.00p1,971,702
Oct 15, 20215.05p5.10p4.90p5.02p1,970,762
Oct 14, 20214.75p5.10p4.60p4.90p3,511,019
Oct 13, 20215.00p5.10p4.70p4.70p2,678,894
Oct 12, 20215.00p5.10p4.80p5.00p3,606,493
Oct 11, 20214.60p5.10p4.48p4.95p7,996,020
Oct 8, 20214.50p4.70p4.34p4.60p830,621
Oct 7, 20214.55p4.69p4.33p4.50p2,363,320
Oct 6, 20214.90p5.00p4.35p4.50p7,222,941
Oct 5, 20214.40p5.40p4.44p4.87p13,149,121
Oct 4, 20214.15p4.70p4.13p4.50p6,226,343
Oct 1, 20213.95p4.20p3.90p4.15p2,925,905
Sep 30, 20214.05p4.10p3.80p4.10p3,780,098
Sep 29, 20214.20p4.20p4.00p4.05p3,476,135
Sep 28, 20214.15p4.20p4.00p4.05p2,274,628
Sep 27, 20214.05p4.20p4.05p4.15p2,828,901
Sep 24, 20214.05p4.09p4.00p4.05p3,441,709
Sep 23, 20213.90p4.10p3.86p4.05p3,406,171
Sep 22, 20213.90p4.00p3.84p4.00p948,237
Sep 21, 20213.90p3.98p3.83p3.90p1,495,816
Sep 20, 20213.95p4.02p3.80p3.90p2,252,909
Sep 17, 20214.10p4.14p3.90p3.95p1,998,349
Sep 16, 20214.10p4.30p4.00p4.10p1,808,791
Sep 15, 20214.10p4.30p4.00p4.10p2,096,427
Sep 14, 20214.25p4.30p4.00p4.00p4,668,482
Sep 13, 20214.25p4.30p4.00p4.25p2,474,324
Sep 10, 20214.35p4.40p4.00p4.30p3,816,822
Sep 9, 20214.40p4.47p4.30p4.35p3,277,064
Sep 8, 20214.50p4.60p4.30p4.40p3,241,890
Sep 7, 20214.45p4.56p4.40p4.45p881,571
Sep 6, 20214.60p4.62p4.40p4.50p1,382,220
Sep 3, 20214.60p4.70p4.53p4.60p1,309,096
Sep 2, 20214.60p4.70p4.50p4.60p1,265,373
Sep 1, 20214.65p4.80p4.50p4.60p5,143,107
Aug 31, 20214.30p4.70p4.20p4.65p3,401,639
Aug 27, 20214.40p4.42p4.30p4.30p1,752,272
Aug 26, 20214.20p4.48p4.25p4.40p2,094,770
Aug 25, 20214.30p4.37p4.10p4.20p2,096,120
Aug 24, 20214.10p4.59p4.16p4.30p4,262,190
Aug 23, 20214.05p4.20p4.06p4.10p1,671,621
Aug 20, 20214.05p4.20p4.00p4.05p2,447,146
Aug 19, 20214.10p4.17p3.90p4.05p1,101,207
Aug 18, 20213.95p4.10p3.92p4.10p655,514
Aug 17, 20214.10p4.09p3.80p3.95p1,827,531
Aug 16, 20214.15p4.28p4.00p4.10p739,124
Aug 13, 20214.10p4.30p4.00p4.15p5,460,149
Showing 1 to 50 of 252