ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.83
0.43%
US Tech 100
17,173.20
1.85%
S&P 500
5,064.20
0.91%
US Dollar vs CAD
1.36605
-0.05%
Bitcoin
59,595.25
0.80%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Gfinity Plc (GFIN)

  7. Gfinity Plc (GFIN) Historical

GFIN Gfinity Plc

0.035
0.00 (0.00%)
May 02 2024 - Closed
Delayed by 15 minutes

GFIN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 02 2024 0.035 0.00 0.00% 0.035 0.035 0.035 4,010,657
May 01 2024 0.035 0.00 0.00% 0.035 0.035 0.035 3,022,272
Apr 30 2024 0.035 0.00 0.00% 0.035 0.035 0.035 2,274,375
Apr 29 2024 0.035 0.00 0.00% 0.035 0.035 0.035 9,362,082
Apr 26 2024 0.035 0.00 0.00% 0.035 0.035 0.035 70,595
Apr 25 2024 0.035 0.00 0.00% 0.035 0.035 0.035 1,660,218
Apr 24 2024 0.035 0.00 0.00% 0.035 0.035 0.035 82,654
Apr 23 2024 0.035 0.00 0.00% 0.035 0.035 0.035 140,547
Apr 22 2024 0.035 0.00 0.00% 0.035 0.035 0.0325 7,757,936
Apr 19 2024 0.035 0.00 0.00% 0.035 0.035 0.035 252,910
Apr 18 2024 0.035 0.00 0.00% 0.035 0.035 0.035 2,767,021
Apr 17 2024 0.035 0.00 0.00% 0.035 0.035 0.035 474,428
Apr 16 2024 0.035 0.00 0.00% 0.035 0.035 0.035 11,955,633
Apr 15 2024 0.035 -0.0075 -17.65% 0.0425 0.0425 0.035 16,183,453
Apr 12 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 10,265,136
Apr 11 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 7,376,870
Apr 10 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 459,909
Apr 09 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 4,734,641
Apr 08 2024 0.0425 -0.0025 -5.56% 0.045 0.045 0.0425 1,554,934
Apr 05 2024 0.045 0.00 0.00% 0.045 0.045 0.045 2,583,855
Apr 04 2024 0.045 0.0025 5.88% 0.0425 0.045 0.0425 8,584,129
Apr 03 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 5,536,981
Apr 02 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 1,244,307
Mar 28 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 4,567,222
Mar 27 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 1,120,205
Mar 26 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 3,448,616
Mar 25 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 7,925,097
Mar 22 2024 0.0425 -0.0015 -3.41% 0.0425 0.0425 0.0425 5,507,523
Mar 21 2024 0.044 0.0015 3.53% 0.0425 0.045 0.0425 20,040,816
Mar 20 2024 0.0425 -0.0055 -11.46% 0.0425 0.0475 0.0425 28,682,906
Mar 19 2024 0.048 0.0155 47.69% 0.0325 0.0625 0.0325 553,470,677
Mar 18 2024 0.0325 0.00 0.00% 0.0325 0.035 0.0325 4,424,225
Mar 15 2024 0.0325 0.00 0.00% 0.0325 0.0325 0.0325 3,595,688
Mar 14 2024 0.0325 0.00 0.00% 0.0325 0.0325 0.0325 3,311,755
Mar 13 2024 0.0325 0.00 0.00% 0.0325 0.0325 0.0325 2,912,410
Mar 12 2024 0.0325 0.00 0.00% 0.0325 0.033 0.0325 6,290,791
Mar 11 2024 0.0325 0.00 0.00% 0.0325 0.0325 0.0325 3,927,519
Mar 08 2024 0.0325 -0.0013 -3.85% 0.0325 0.0325 0.0325 13,397,096
Mar 07 2024 0.0338 -0.0087 -20.47% 0.0425 0.0425 0.0325 13,570,449
Mar 06 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.04 2,303,200
Mar 05 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.04 1,661,445
Mar 04 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0415 1,042,009
Mar 01 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0394 1,956,721
Feb 29 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0415 293,568
Feb 28 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 32,298,228
Feb 27 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0415 3,279
Feb 26 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0415 155,496
Feb 23 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0415 933,075
Feb 22 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 200,799
Feb 21 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 68,791
Feb 20 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 1,226,976
Feb 19 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 1,288,502
Feb 16 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 16,805
Feb 15 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 1,173,732
Feb 14 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 78,763
Feb 13 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 30,677
Feb 12 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 3,527,039
Feb 09 2024 0.0425 -0.0055 -11.46% 0.0425 0.0425 0.0425 15,817,305
Feb 08 2024 0.048 0.0005 1.05% 0.0475 0.048 0.0425 15,588,062
Feb 07 2024 0.0475 0.00 0.00% 0.0475 0.0475 0.0475 1,158,600
Feb 06 2024 0.0475 0.00 0.00% 0.0475 0.0475 0.0475 582,590
Feb 05 2024 0.0475 0.00 0.00% 0.0475 0.0475 0.0475 2,409,629

Your Recent History

LSE
GFIN
Gfinity
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved