Gfinity Plc (GFIN)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0075 | -27.2727272727 | 0.0275 | 0.0275 | 0.0145 | 213690593 | 0.02105627 | DE |
| 4 | -0.0125 | -38.4615384615 | 0.0325 | 0.0325 | 0.0145 | 60849444 | 0.02193243 | DE |
| 12 | -0.0225 | -52.9411764706 | 0.0425 | 0.0425 | 0.0145 | 26930772 | 0.02430014 | DE |
| 26 | -0.0275 | -57.8947368421 | 0.0475 | 0.0625 | 0.0145 | 20560919 | 0.03329629 | DE |
| 52 | -0.0475 | -70.3703703704 | 0.0675 | 0.145 | 0.0145 | 19837028 | 0.05906452 | DE |
| 156 | -4.33 | -99.5402298851 | 4.35 | 5.4 | 0.0145 | 13089687 | 0.47156528 | DE |
| 260 | -5.33 | -99.6261682243 | 5.35 | 6.8 | 0.0145 | 9658840 | 1.02243139 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 0.0185 | 0.001 | 5.71 | 0.0185 | 0.0185 | 0.0185 | 42553572 |
| 1720110600 | 0.0175 | -0.001 | -5.41 | 0.0185 | 0.0185 | 0.0175 | 5918739 |
| 1720024200 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 22505933 |
| 1719937800 | 0.0185 | -0.0035 | -15.91 | 0.0225 | 0.0225 | 0.0155 | 215426380 |
| 1719851400 | 0.022 | -0.0055 | -20.00 | 0.0275 | 0.0275 | 0.0145 | 782048340 |
| 1719592200 | 0.0275 | 0.0025 | 10.00 | 0.025 | 0.0275 | 0.025 | 6895938 |
| 1719505800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 331138 |
| 1719419400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 3321210 |
| 1719333000 | 0.025 | -0.0035 | -12.28 | 0.0285 | 0.0285 | 0.025 | 11835963 |
| 1719246600 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 1226 |
| 1718987400 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 2475433 |
| 1718901000 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 10254685 |
| 1718814600 | 0.0285 | 0.001 | 3.64 | 0.0275 | 0.0285 | 0.0275 | 43150844 |
| 1718728200 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 7964282 |
| 1718641800 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 7137537 |
| 1718382600 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 8410508 |
| 1718296200 | 0.0275 | -0.003 | -9.84 | 0.0305 | 0.0305 | 0.0275 | 21143503 |
| 1718209800 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 1007843 |
| 1718123400 | 0.0305 | -0.001 | -3.17 | 0.0315 | 0.0315 | 0.0305 | 9452654 |
| 1718037000 | 0.0315 | -0.001 | -3.08 | 0.0325 | 0.0325 | 0.0315 | 15153144 |
| 1717777800 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 12082106 |
| 1717691400 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 123294 |
| 1717605000 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 280901 |
| 1717518600 | 0.0325 | -0.001 | -2.99 | 0.0335 | 0.0335 | 0.031 | 12680329 |
| 1717432200 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 924841 |
| 1717173000 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 1089743 |
| 1717086600 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 4669257 |
| 1717000200 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 2939009 |
| 1716913800 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 566041 |
| 1716568200 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 7119835 |
| 1716481800 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0325 | 22892235 |
| 1716395400 | 0.0335 | 0.0007 | 2.13 | 0.0325 | 0.0335 | 0.0325 | 39162935 |
| 1716309000 | 0.0328 | 0.0028 | 9.33 | 0.03 | 0.0328 | 0.03 | 107406522 |
| 1716222600 | 0.03 | 0.0048 | 19.05 | 0.03 | 0.03 | 0.03 | 23774178 |
| 1715963400 | 0.0252 | -0.0048 | -16.00 | 0.03 | 0.03 | 0.0252 | 5512227 |
| 1715877000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5791934 |
| 1715790600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2767379 |
| 1715704200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 768434 |
| 1715617800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 86869 |
| 1715358600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2028080 |
| 1715272200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 4702282 |
| 1715185800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 545902 |
| 1715099400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3115588 |
| 1714753800 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.0275 | 23951211 |
| 1714667400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 4010657 |
| 1714581000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3022272 |
| 1714494600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2274375 |
| 1714408200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 9362082 |
| 1714149000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 70595 |
| 1714062600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1660218 |
| 1713976200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 82654 |
| 1713889800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 140547 |
| 1713803400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.0325 | 7757936 |
| 1713544200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 252910 |
| 1713457800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2767021 |
| 1713371400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 474428 |
| 1713285000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 11955633 |
| 1713198600 | 0.035 | -0.0075 | -17.65 | 0.0425 | 0.0425 | 0.035 | 16183453 |
| 1712939400 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 10265136 |
| 1712853000 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 7376870 |
| 1712766600 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 459909 |
| 1712680200 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 4734641 |
| 1712593800 | 0.0425 | -0.0025 | -5.56 | 0.045 | 0.045 | 0.0425 | 1554934 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
