GFIN

Gfinity Historical Data - GFIN

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Gfinity Plc GFIN London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.025 2.04% 1.25 23:46:31
Open Price Low Price High Price Close Price Previous Close
1.225 1.225 1.275 1.25 1.225
more quote information »
Industry Sector
MEDIA

GFIN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.1251.301.1251.264,931,3790.12511.11%
1 Month1.101.301.101.194,749,2730.1513.64%
3 Months1.2751.300.9251.153,212,763-0.025-1.96%
6 Months1.1251.350.7751.074,247,6250.12511.11%
1 Year3.454.050.7751.675,468,373-2.20-63.77%
3 Years4.306.150.302.805,112,355-3.05-70.93%
5 Years24.5025.500.303.183,385,635-23.25-94.9%

GFIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
03 Dec 2022 1.25 0.02 2.04% 1.225 1.275 1.225 7,022,928
02 Dec 2022 1.225 -0.08 -5.77% 1.30 1.30 1.20 4,882,416
01 Dec 2022 1.30 0.01 0.78% 1.30 1.30 1.275 5,174,202
30 Nov 2022 1.29 0.02 1.18% 1.275 1.30 1.275 5,669,369
29 Nov 2022 1.275 0.13 10.87% 1.15 1.275 1.15 6,837,585
26 Nov 2022 1.15 0.02 2.22% 1.125 1.15 1.125 2,093,321
25 Nov 2022 1.125 -0.03 -2.17% 1.15 1.15 1.125 379,883
24 Nov 2022 1.15 -0.03 -2.13% 1.175 1.175 1.15 5,710,600
23 Nov 2022 1.175 -0.03 -2.08% 1.20 1.20 1.175 1,442,157
22 Nov 2022 1.20 0.00 0.0% 1.20 1.20 1.20 1,149,394
19 Nov 2022 1.20 -0.03 -2.04% 1.25 1.25 1.175 8,366,934
18 Nov 2022 1.225 0.05 4.26% 1.225 1.30 1.225 16,787,691
17 Nov 2022 1.175 0.08 6.82% 1.10 1.225 1.10 6,686,179
16 Nov 2022 1.10 -0.05 -4.35% 1.15 1.175 1.10 6,186,770
15 Nov 2022 1.15 0.05 4.55% 1.10 1.15 1.10 3,267,514
12 Nov 2022 1.10 0.00 0.0% 1.10 1.15 1.10 5,565,172
11 Nov 2022 1.10 -0.03 -2.22% 1.125 1.125 1.10 2,621,110
10 Nov 2022 1.125 -0.03 -2.17% 1.15 1.15 1.125 1,084,027
09 Nov 2022 1.15 -0.03 -2.13% 1.175 1.175 1.125 6,103,066
08 Nov 2022 1.175 0.03 2.17% 1.15 1.175 1.15 1,062,990
05 Nov 2022 1.15 0.05 4.55% 1.10 1.175 1.10 3,915,072
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.

Log in to ADVFN
Register Now

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

P: V: D:20221204 11:15:16