1. Share Prices

  2. Gfinity PLC (GFIN)

0.06p+0.01 (+12.35%)20 Dec 2024, 10:53
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
Dec 19, 20240.08p0.09p0.04p0.06p210,798,820
Dec 18, 20240.05p0.08p0.04p0.08p112,478,592
Dec 17, 20240.04p0.05p0.04p0.05p65,406,130
Dec 16, 20240.04p0.05p0.04p0.04p34,284,931
Dec 13, 20240.04p0.04p0.04p0.04p14,074,942
Dec 12, 20240.04p0.05p0.04p0.04p25,472,579
Dec 11, 20240.04p0.05p0.04p0.04p165,246,262
Dec 10, 20240.04p0.04p0.03p0.03p12,952,932
Dec 9, 20240.04p0.04p0.03p0.04p62,407,915
Dec 6, 20240.04p0.04p0.03p0.04p28,030,126
Dec 5, 20240.04p0.04p0.03p0.04p121,878,212
Dec 4, 20240.03p0.06p0.03p0.04p491,987,209
Dec 3, 20240.03p0.03p0.02p0.03p19,411,601
Dec 2, 20240.03p0.03p0.03p0.03p5,085,466
Nov 29, 20240.03p0.03p0.03p0.03p15,037,208
Nov 28, 20240.03p0.03p0.03p0.03p2,476,252
Nov 27, 20240.03p0.03p0.03p0.03p3,751,571
Nov 26, 20240.03p0.03p0.02p0.03p48,901,531
Nov 25, 20240.02p0.03p0.02p0.03p25,795,148
Nov 22, 20240.02p0.03p0.02p0.02p27,795,847
Nov 21, 20240.02p0.02p0.02p0.02p787,637
Nov 20, 20240.02p0.02p0.02p0.02p716,078
Nov 19, 20240.02p0.02p0.02p0.02p10,559,750
Nov 18, 20240.02p0.02p0.02p0.02p7,781,970
Nov 15, 20240.02p0.02p0.02p0.02p425,445
Nov 14, 20240.02p0.02p0.02p0.02p7,878,294
Nov 13, 20240.02p0.03p0.02p0.02p33,924,403
Nov 12, 20240.03p0.03p0.02p0.03p82,998,548
Nov 11, 20240.02p0.03p0.01p0.03p60,477,738
Nov 8, 20240.02p0.02p0.02p0.02p15,045,773
Nov 7, 20240.02p0.02p0.02p0.02p2,103,593
Nov 6, 20240.02p0.02p0.02p0.02p493,266
Nov 5, 20240.02p0.02p0.02p0.02p2,843,877
Nov 4, 20240.02p0.02p0.02p0.02p1,806,174
Nov 1, 20240.02p0.02p0.02p0.02p1,700,000
Oct 31, 20240.02p0.02p0.01p0.02p42,562,101
Oct 30, 20240.02p0.02p0.02p0.02p2,695,372
Oct 29, 20240.02p0.02p0.02p0.02p1,005,837
Oct 28, 20240.02p0.02p0.02p0.02p4,184
Oct 25, 20240.02p0.02p0.02p0.02p2,908,630
Oct 24, 20240.02p0.02p0.02p0.02p8,224,823
Oct 23, 20240.02p0.02p0.01p0.02p5,827,378
Oct 22, 20240.02p0.02p0.01p0.02p7,371,556
Oct 21, 20240.02p0.02p0.02p0.02p3,187,847
Oct 18, 20240.02p0.02p0.02p0.02p32,422,881
Oct 17, 20240.02p0.02p0.02p0.02p1,888,859
Oct 16, 20240.02p0.02p0.02p0.02p17,672,349
Oct 15, 20240.02p0.02p0.02p0.02p3,900,123
Oct 14, 20240.02p0.02p0.02p0.02p996,213
Oct 11, 20240.02p0.02p0.02p0.02p7,648,207
123456
Showing 1 to 50 of 253

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC303.102.33
Jupiter Fund Management PLC84.802.05
Ip Group PLC52.231.81
North Atlantic Smaller Companies Investment Trust PLC3,695.311.80
Raspberry Pi Holdings PLC516.501.67
Londonmetric Property PLC178.001.37