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
-0.025 -2.7% 0.90 00:34:47
Open Price Low Price High Price Close Price Previous Close
0.925 0.875 0.925 0.90 0.925
more quote information »
Industry Sector
MEDIA

GFIN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.9251.000.8750.922274,035,878-0.025-2.7%
1 Month1.1251.150.8751.025,093,652-0.225-20.0%
3 Months1.4251.550.8751.225,667,493-0.525-36.84%
6 Months3.354.050.8751.846,914,434-2.45-73.13%
1 Year4.405.400.8752.625,044,170-3.50-79.55%
3 Years4.906.800.303.094,712,876-4.00-81.63%
5 Years19.5036.8750.303.773,062,939-18.60-95.38%

GFIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
24 Jun 2022 0.925 -0.025 -2.63% 0.95 0.95 0.925 2,818,252
23 Jun 2022 0.95 0.05 5.56% 0.90 1.00 0.90 4,720,399
22 Jun 2022 0.90 -0.04 -4.26% 0.925 0.925 0.875 7,867,282
21 Jun 2022 0.94 0.015 1.62% 0.925 0.94 0.925 1,572,708
18 Jun 2022 0.925 0.00 0.0% 0.925 0.925 0.925 3,200,748
17 Jun 2022 0.925 -0.025 -2.63% 0.95 0.95 0.925 5,499,244
16 Jun 2022 0.95 -0.025 -2.56% 0.975 0.975 0.925 3,717,031
15 Jun 2022 0.975 -0.04 -3.94% 1.015 1.015 0.975 4,640,425
14 Jun 2022 1.015 -0.04 -3.33% 1.05 1.05 1.015 3,604,390
11 Jun 2022 1.05 0.00 0.0% 1.05 1.05 1.05 3,680,474
10 Jun 2022 1.05 -0.05 -4.55% 1.10 1.10 1.025 10,290,408
09 Jun 2022 1.10 0.00 0.0% 1.10 1.10 1.025 16,138,361
08 Jun 2022 1.10 0.03 2.33% 1.075 1.10 1.075 2,824,207
07 Jun 2022 1.075 -0.03 -2.27% 1.125 1.15 1.075 7,640,185
03 Jun 2022 1.10 0.00 0.0% 1.10 1.10 1.10 0.00
02 Jun 2022 1.10 0.00 0.0% 1.10 1.10 1.10 2,211,188
01 Jun 2022 1.10 0.00 0.0% 1.10 1.10 1.10 2,773,393
31 May 2022 1.10 0.05 4.76% 1.05 1.10 1.05 3,230,250
28 May 2022 1.05 -0.05 -4.55% 1.125 1.125 1.05 5,256,785
27 May 2022 1.10 -0.03 -2.22% 1.125 1.125 1.10 2,286,184
26 May 2022 1.125 -0.03 -2.17% 1.15 1.15 1.11 5,110,749
25 May 2022 1.15 -0.03 -2.13% 1.175 1.175 1.15 5,861,506
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:20220624 22:22:57