4.08p-0.23 (-5.45%)02 Mar 2021, 15:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gfinity PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 20214.10p4.50p4.20p4.31p2,425,948
Feb 26, 20214.45p4.44p3.90p4.10p3,651,108
Feb 25, 20214.45p4.59p4.30p4.45p1,170,463
Feb 24, 20214.25p4.59p4.30p4.45p1,861,251
Feb 23, 20214.70p4.69p4.00p4.20p8,501,711
Feb 22, 20214.75p4.90p4.59p4.59p1,627,517
Feb 19, 20214.80p4.89p4.40p4.75p3,922,455
Feb 18, 20214.90p5.00p4.70p4.80p2,225,887
Feb 17, 20215.10p5.22p4.80p4.95p1,302,844
Feb 16, 20215.10p5.20p5.00p5.10p1,264,730
Feb 15, 20214.90p5.20p4.87p5.00p1,503,627
Feb 12, 20215.20p5.40p4.81p4.90p2,632,131
Feb 11, 20215.00p5.40p4.80p5.20p3,731,618
Feb 10, 20215.00p5.19p4.80p5.00p1,426,651
Feb 9, 20215.05p5.19p4.81p5.00p1,047,514
Feb 8, 20215.10p5.39p4.91p5.20p2,960,140
Feb 5, 20215.40p5.50p5.04p5.10p1,577,166
Feb 4, 20214.95p5.49p5.01p5.40p2,931,552
Feb 3, 20214.80p5.44p4.70p5.10p6,921,116
Feb 2, 20215.20p5.50p4.50p4.80p10,555,134
Feb 1, 20215.50p5.70p4.80p5.00p5,350,533
Jan 29, 20215.15p5.65p5.01p5.50p3,482,477
Jan 28, 20215.35p5.68p4.87p5.15p7,841,748
Jan 27, 20216.00p6.20p5.11p5.40p6,466,559
Jan 26, 20214.85p6.19p4.70p5.92p10,813,244
Jan 25, 20215.00p5.10p4.71p4.85p2,693,655
Jan 22, 20215.15p5.47p4.80p5.00p7,873,909
Jan 21, 20214.25p5.29p4.10p5.00p13,577,763
Jan 20, 20214.15p4.40p4.01p4.25p2,069,683
Jan 19, 20213.95p4.15p3.90p4.15p1,839,703
Jan 18, 20213.95p4.10p3.85p3.95p1,152,518
Jan 15, 20214.05p4.10p3.81p4.10p2,340,040
Jan 14, 20214.30p4.49p4.00p4.05p5,275,860
Jan 13, 20214.40p4.49p4.14p4.30p1,207,635
Jan 12, 20214.15p4.60p4.00p4.30p6,664,725
Jan 11, 20214.15p4.30p4.00p4.30p2,702,319
Jan 8, 20214.33p4.40p4.00p4.30p2,329,284
Jan 7, 20214.40p4.70p4.08p4.35p12,399,293
Jan 6, 20213.80p4.48p3.77p4.20p20,465,727
Jan 5, 20213.80p3.90p3.71p3.90p3,442,432
Jan 4, 20213.75p3.90p3.52p3.80p3,925,141
Dec 31, 20203.90p3.90p3.61p3.78p1,542,340
Dec 30, 20203.90p4.08p3.70p3.80p2,622,189
Dec 29, 20203.90p4.00p3.80p3.90p2,042,016
Dec 24, 20203.90p3.98p3.80p3.90p610,785
Dec 23, 20203.90p4.00p3.78p3.90p2,039,341
Dec 22, 20203.90p4.02p3.80p3.90p3,146,798
Dec 21, 20203.65p4.00p3.45p3.90p3,743,504
Dec 18, 20203.60p3.80p3.45p3.65p8,455,063
Dec 17, 20203.40p3.51p3.37p3.45p866,102
Showing 1 to 50 of 253