1. Share Prices

  2. Gfinity PLC (GFIN)

0.02p-0.00 (-4.17%)22 Jul 2024, 15:24
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
Jul 19, 20240.02p0.03p0.02p0.02p1,243,076
Jul 18, 20240.02p0.03p0.02p0.02p72,773,818
Jul 17, 20240.02p0.02p0.02p0.02p22,240,185
Jul 16, 20240.03p0.03p0.02p0.03p27,545,449
Jul 15, 20240.02p0.03p0.01p0.03p329,322,752
Jul 12, 20240.02p0.02p0.01p0.02p3,162,550
Jul 11, 20240.02p0.02p0.01p0.02p28,951,482
Jul 10, 20240.02p0.02p0.02p0.02p16,594,535
Jul 9, 20240.02p0.02p0.02p0.02p18,136,076
Jul 8, 20240.02p0.02p0.02p0.02p3,242,941
Jul 5, 20240.02p0.02p0.02p0.02p42,553,572
Jul 4, 20240.02p0.02p0.02p0.02p5,918,739
Jul 3, 20240.02p0.02p0.02p0.02p22,505,934
Jul 2, 20240.02p0.02p0.01p0.02p215,426,393
Jul 1, 20240.03p0.03p0.01p0.02p882,048,345
Jun 28, 20240.03p0.03p0.03p0.03p6,895,940
Jun 27, 20240.03p0.03p0.03p0.03p331,138
Jun 26, 20240.03p0.03p0.03p0.03p3,321,210
Jun 25, 20240.03p0.03p0.03p0.03p11,835,963
Jun 24, 20240.03p0.03p0.03p0.03p1,226
Jun 21, 20240.03p0.03p0.03p0.03p2,475,433
Jun 20, 20240.03p0.03p0.03p0.03p10,254,685
Jun 19, 20240.03p0.03p0.03p0.03p43,150,844
Jun 18, 20240.03p0.03p0.03p0.03p7,964,282
Jun 17, 20240.03p0.03p0.03p0.03p7,137,537
Jun 14, 20240.03p0.03p0.03p0.03p8,410,508
Jun 13, 20240.03p0.03p0.03p0.03p21,143,503
Jun 12, 20240.03p0.03p0.03p0.03p1,007,843
Jun 11, 20240.03p0.03p0.03p0.03p9,452,655
Jun 10, 20240.03p0.04p0.03p0.03p12,309,639
Jun 7, 20240.03p0.03p0.03p0.03p12,082,106
Jun 6, 20240.03p0.04p0.03p0.03p123,294
Jun 5, 20240.03p0.04p0.03p0.03p280,901
Jun 4, 20240.03p0.04p0.03p0.03p12,680,330
Jun 3, 20240.03p0.03p0.03p0.03p924,841
May 31, 20240.03p0.03p0.03p0.03p1,089,743
May 30, 20240.03p0.03p0.03p0.03p4,669,257
May 29, 20240.03p0.04p0.03p0.03p2,939,013
May 28, 20240.03p0.03p0.03p0.03p566,041
May 24, 20240.03p0.03p0.03p0.03p7,119,835
May 23, 20240.03p0.04p0.03p0.03p22,892,237
May 22, 20240.03p0.04p0.03p0.03p39,162,942
May 21, 20240.03p0.04p0.03p0.03p105,406,540
May 20, 20240.03p0.04p0.03p0.03p23,774,178
May 17, 20240.03p0.03p0.03p0.03p5,512,227
May 16, 20240.03p0.04p0.03p0.03p3,791,934
May 15, 20240.03p0.03p0.03p0.03p2,767,379
May 14, 20240.03p0.04p0.03p0.03p768,434
May 13, 20240.03p0.03p0.03p0.03p86,869
May 10, 20240.03p0.03p0.03p0.03p2,028,080
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 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16
Risers/fallers data from previous trading day. Today's data available from 8:15am.