3.95p-0.15 (-3.66%)17 Sep 2021, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gfinity PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 30, 20213.90p4.10p3.80p3.95p494,746
Jul 29, 20213.85p4.00p3.73p3.90p874,964
Jul 28, 20213.80p4.00p3.70p3.90p1,902,926
Jul 27, 20213.92p3.92p3.70p3.80p1,512,470
Jul 26, 20213.92p4.00p3.80p3.80p2,057,849
Jul 23, 20214.10p4.20p3.85p3.92p1,742,247
Jul 22, 20214.20p4.30p4.00p4.10p1,623,590
Jul 21, 20213.80p4.20p3.74p4.20p2,564,342
Jul 20, 20213.75p3.90p3.70p3.70p2,732,725
Jul 19, 20213.85p4.00p3.63p3.75p4,246,233
Jul 16, 20213.85p3.92p3.70p3.85p3,449,888
Jul 15, 20214.05p4.12p3.63p3.90p6,714,068
Jul 14, 20214.20p4.27p4.00p4.05p3,303,441
Jul 13, 20214.35p4.40p4.13p4.28p1,507,806
Jul 12, 20214.40p4.50p4.20p4.50p947,391
Jul 9, 20214.35p4.50p4.30p4.40p1,374,755
Jul 8, 20214.35p4.39p4.33p4.35p1,212,455
Jul 7, 20214.47p4.50p4.15p4.35p5,641,718
Jul 6, 20214.50p4.74p4.40p4.47p4,160,253
Jul 5, 20214.50p4.59p4.40p4.50p1,490,230
Jul 2, 20214.50p4.57p4.45p4.50p1,125,799
Jul 1, 20214.50p4.57p4.42p4.50p837,931
Jun 30, 20214.60p4.70p4.39p4.50p1,672,451
Jun 29, 20214.70p4.82p4.50p4.75p1,105,173
Jun 28, 20214.55p4.80p4.50p4.70p2,628,474
Jun 25, 20214.40p4.70p4.30p4.55p1,126,804
Jun 24, 20214.40p4.51p4.30p4.40p1,212,068
Jun 23, 20214.35p4.50p4.35p4.40p1,110,470
Jun 22, 20214.50p4.50p4.31p4.35p887,455
Jun 21, 20214.60p4.70p4.40p4.50p1,995,393
Jun 18, 20214.50p4.70p4.40p4.60p1,409,023
Jun 17, 20214.55p4.78p4.35p4.50p4,641,974
Jun 16, 20214.45p4.60p4.38p4.55p1,505,735
Jun 15, 20214.40p4.60p4.30p4.45p4,094,009
Jun 14, 20214.60p4.60p4.13p4.13p46,070,694
Jun 11, 20214.65p4.80p4.50p4.60p4,227,307
Jun 10, 20214.65p4.64p4.50p4.65p1,562,008
Jun 9, 20214.70p4.94p4.50p4.65p1,351,725
Jun 8, 20214.60p4.80p4.50p4.70p1,464,720
Jun 7, 20214.60p4.71p4.58p4.60p1,315,551
Jun 4, 20214.65p4.70p4.50p4.70p4,457,771
Jun 3, 20214.75p4.80p4.56p4.65p2,951,887
Jun 2, 20214.75p4.80p4.70p4.75p2,369,446
Jun 1, 20214.83p5.10p4.70p4.75p3,167,913
May 28, 20214.90p5.00p4.80p4.83p2,301,177
May 27, 20214.90p5.00p4.80p4.90p1,634,132
May 26, 20215.00p5.00p4.81p4.90p3,184,026
May 25, 20215.00p5.20p4.90p5.00p1,192,521
May 24, 20214.90p5.10p4.84p5.00p6,306,768
May 21, 20214.90p5.00p4.80p4.90p5,260,647
Showing 1 to 50 of 254