0.02p+0.00 (+0.00%)23 Aug 2024, 13:01
Gfinity PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 23, 2024 | 0.02p | 0.03p | 0.02p | 0.02p | 20,402,078 |
Jul 22, 2024 | 0.02p | 0.03p | 0.02p | 0.02p | 126,638,978 |
Jul 19, 2024 | 0.02p | 0.03p | 0.02p | 0.02p | 1,243,076 |
Jul 18, 2024 | 0.02p | 0.03p | 0.02p | 0.02p | 72,773,818 |
Jul 17, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 22,240,185 |
Jul 16, 2024 | 0.03p | 0.03p | 0.02p | 0.03p | 27,545,449 |
Jul 15, 2024 | 0.02p | 0.03p | 0.01p | 0.03p | 329,322,752 |
Jul 12, 2024 | 0.02p | 0.02p | 0.01p | 0.02p | 3,162,550 |
Jul 11, 2024 | 0.02p | 0.02p | 0.01p | 0.02p | 28,951,482 |
Jul 10, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 16,594,535 |
Jul 9, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 18,136,076 |
Jul 8, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 3,242,941 |
Jul 5, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 42,553,572 |
Jul 4, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 5,918,739 |
Jul 3, 2024 | 0.02p | 0.02p | 0.02p | 0.02p | 22,505,934 |
Jul 2, 2024 | 0.02p | 0.02p | 0.01p | 0.02p | 215,426,393 |
Jul 1, 2024 | 0.03p | 0.03p | 0.01p | 0.02p | 882,048,345 |
Jun 28, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 6,895,940 |
Jun 27, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 331,138 |
Jun 26, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 3,321,210 |
Jun 25, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 11,835,963 |
Jun 24, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 1,226 |
Jun 21, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 2,475,433 |
Jun 20, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 10,254,685 |
Jun 19, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 43,150,844 |
Jun 18, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 7,964,282 |
Jun 17, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 7,137,537 |
Jun 14, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 8,410,508 |
Jun 13, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 21,143,503 |
Jun 12, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 1,007,843 |
Jun 11, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 9,452,655 |
Jun 10, 2024 | 0.03p | 0.04p | 0.03p | 0.03p | 12,309,639 |
Jun 7, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 12,082,106 |
Jun 6, 2024 | 0.03p | 0.04p | 0.03p | 0.03p | 123,294 |
Jun 5, 2024 | 0.03p | 0.04p | 0.03p | 0.03p | 280,901 |
Jun 4, 2024 | 0.03p | 0.04p | 0.03p | 0.03p | 12,680,330 |
Jun 3, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 924,841 |
May 31, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 1,089,743 |
May 30, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 4,669,257 |
May 29, 2024 | 0.03p | 0.04p | 0.03p | 0.03p | 2,939,013 |
May 28, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 566,041 |
May 24, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 7,119,835 |
May 23, 2024 | 0.03p | 0.04p | 0.03p | 0.03p | 22,892,237 |
May 22, 2024 | 0.03p | 0.04p | 0.03p | 0.03p | 39,162,942 |
May 21, 2024 | 0.03p | 0.04p | 0.03p | 0.03p | 105,406,540 |
May 20, 2024 | 0.03p | 0.04p | 0.03p | 0.03p | 23,774,178 |
May 17, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 5,512,227 |
May 16, 2024 | 0.03p | 0.04p | 0.03p | 0.03p | 3,791,934 |
May 15, 2024 | 0.03p | 0.03p | 0.03p | 0.03p | 2,767,379 |
May 14, 2024 | 0.03p | 0.04p | 0.03p | 0.03p | 768,434 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.