Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
Gfinity Plc (GFIN)
Gfinity Plc (GFIN) Historical

GFIN Gfinity Plc

0.0325

0.00 (0.00%)

Jun 07 2024 - Closed

Delayed by 15 minutes

GFIN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.0325	0.00	0.00%	0.0325	0.0325	0.0325	12,082,106
Jun 06 2024	0.0325	0.00	0.00%	0.0325	0.0325	0.0325	123,294
Jun 05 2024	0.0325	0.00	0.00%	0.0325	0.0325	0.0325	280,901
Jun 04 2024	0.0325	-0.001	-2.99%	0.0335	0.0335	0.031	12,680,329
Jun 03 2024	0.0335	0.00	0.00%	0.0335	0.0335	0.0335	924,841
May 31 2024	0.0335	0.00	0.00%	0.0335	0.0335	0.0335	1,089,743
May 30 2024	0.0335	0.00	0.00%	0.0335	0.0335	0.0335	4,669,257
May 29 2024	0.0335	0.00	0.00%	0.0335	0.0335	0.0335	2,939,009
May 28 2024	0.0335	0.00	0.00%	0.0335	0.0335	0.0335	566,041
May 24 2024	0.0335	0.00	0.00%	0.0335	0.0335	0.0335	7,119,835
May 23 2024	0.0335	0.00	0.00%	0.0335	0.0335	0.0325	22,892,235
May 22 2024	0.0335	0.0007	2.13%	0.0325	0.0335	0.0325	39,162,935
May 21 2024	0.0328	0.0028	9.33%	0.03	0.0328	0.03	107,406,522
May 20 2024	0.03	0.0048	19.05%	0.03	0.03	0.03	23,774,178
May 17 2024	0.0252	-0.0048	-16.00%	0.03	0.03	0.0252	5,512,227
May 16 2024	0.03	0.00	0.00%	0.03	0.03	0.03	5,791,934
May 15 2024	0.03	0.00	0.00%	0.03	0.03	0.03	2,767,379
May 14 2024	0.03	0.00	0.00%	0.03	0.03	0.03	768,434
May 13 2024	0.03	0.00	0.00%	0.03	0.03	0.03	86,869
May 10 2024	0.03	0.00	0.00%	0.03	0.03	0.03	2,028,080
May 09 2024	0.03	0.00	0.00%	0.03	0.03	0.03	4,702,282
May 08 2024	0.03	0.00	0.00%	0.03	0.03	0.03	545,902
May 07 2024	0.03	0.00	0.00%	0.03	0.03	0.03	3,115,588
May 03 2024	0.03	-0.005	-14.29%	0.035	0.035	0.0275	23,951,211
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

Delayed Upgrade Clock