GFIN

Gfinity Historical Data - GFIN

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Gfinity Plc GFIN London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.075 -2.07% 3.55 22:19:43
Open Price Low Price High Price Close Price Previous Close
3.625 3.55 3.625 3.625
more quote information »
Industry Sector
MEDIA

GFIN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.803.803.5253.655,408,827-0.25-6.58%
1 Month3.354.053.113.684,956,5280.205.97%
3 Months4.854.953.113.824,802,442-1.30-26.8%
6 Months3.755.403.114.073,617,534-0.20-5.33%
1 Year4.156.153.114.354,863,025-0.60-14.46%
3 Years6.006.800.303.533,861,053-2.45-40.83%
5 Years16.87536.8750.304.502,501,985-13.33-78.96%

GFIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
20 Jan 2022 3.625 0.02 0.69% 3.60 3.65 3.60 2,805,919
19 Jan 2022 3.60 0.00 0.0% 3.525 3.625 3.525 3,140,288
18 Jan 2022 3.60 -0.10 -2.7% 3.525 3.70 3.525 11,427,973
15 Jan 2022 3.70 -0.10 -2.63% 3.80 3.80 3.525 7,242,761
14 Jan 2022 3.80 0.00 0.0% 3.80 3.80 3.725 2,427,193
13 Jan 2022 3.80 0.00 0.0% 3.80 3.95 3.80 2,572,411
12 Jan 2022 3.80 0.00 0.0% 3.85 3.95 3.75 8,551,630
11 Jan 2022 3.80 0.10 2.7% 3.70 4.05 3.65 13,111,961
08 Jan 2022 3.70 -0.20 -5.13% 3.80 3.90 3.65 6,392,177
07 Jan 2022 3.90 0.00 0.0% 3.85 3.90 3.60 5,478,433
06 Jan 2022 3.90 0.30 8.33% 3.60 3.90 3.55 3,141,080
05 Jan 2022 3.60 0.30 9.09% 3.30 3.60 3.215 8,617,564
01 Jan 2022 3.30 0.05 1.54% 3.25 3.30 3.20 1,039,035
31 Dec 2021 3.25 0.05 1.56% 3.20 3.25 3.11 1,193,541
30 Dec 2021 3.20 -0.10 -3.03% 3.30 3.30 3.20 1,540,407
25 Dec 2021 3.30 -0.05 -1.49% 3.35 3.35 3.30 549,074
24 Dec 2021 3.35 0.05 1.52% 3.35 3.60 3.35 5,029,532
23 Dec 2021 3.30 0.00 0.0% 3.30 3.395 3.30 1,087,450
22 Dec 2021 3.30 -0.05 -1.49% 3.35 3.35 3.30 1,587,823
21 Dec 2021 3.35 -0.07 -2.05% 3.40 3.40 3.315 2,863,692
Your Recent History
LSE
GFIN
Gfinity
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220120 13:30:46