Gfinity Plc Historical Data - GFIN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Gfinity Plc (GFIN)

0.035

0.00

(0.00%)

Closed April 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.035	0.035	0.035	2263219	0.035	DE
4	-0.0075	-17.6470588235	0.0425	0.045	0.0325	4652412	0.03871287	DE
12	-0.0125	-26.3157894737	0.0475	0.0625	0.0325	14666326	0.0452268	DE
26	-0.04	-53.3333333333	0.075	0.1	0.0325	13930713	0.0531431	DE
52	-0.1025	-74.5454545455	0.1375	0.145	0.0325	17891313	0.08124492	DE
156	-4.815	-99.2783505155	4.85	5.6	0.0325	11387620	0.65986395	DE
260	-3.715	-99.0666666667	3.75	6.8	0.0325	8518304	1.18320359	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1712334600	0.045	0	0.00	0.045	0.045	0.045	2583855
1712248200	0.045	0.0025	5.88	0.0425	0.045	0.0425	8584129
1712161800	0.0425	0	0.00	0.0425	0.0425	0.0425	5536981
1712075400	0.0425	0	0.00	0.0425	0.0425	0.0425	1244307
1711647000	0.0425	0	0.00	0.0425	0.0425	0.0425	4567222
1711560600	0.0425	0	0.00	0.0425	0.0425	0.0425	1120205
1711474200	0.0425	0	0.00	0.0425	0.0425	0.0425	3448616
1711387800	0.0425	0	0.00	0.0425	0.0425	0.0425	7925097
1711128600	0.0425	-0.0015	-3.41	0.0425	0.0425	0.0425	5507523
1711042200	0.044	0.0015	3.53	0.0425	0.045	0.0425	20040816
1710955800	0.0425	-0.0055	-11.46	0.0425	0.0475	0.0425	28682906
1710869400	0.048	0.0155	47.69	0.0325	0.0625	0.0325	553470677
1710783000	0.0325	0	0.00	0.0325	0.035	0.0325	4424225
1710523800	0.0325	0	0.00	0.0325	0.0325	0.0325	3595688
1710437400	0.0325	0	0.00	0.0325	0.0325	0.0325	3311755
1710351000	0.0325	0	0.00	0.0325	0.0325	0.0325	2912410
1710264600	0.0325	0	0.00	0.0325	0.033	0.0325	6290791
1710178200	0.0325	0	0.00	0.0325	0.0325	0.0325	3927519
1709919000	0.0325	-0.0013	-3.85	0.0325	0.0325	0.0325	13397096
1709832600	0.0337999	-0.0087	-20.47	0.0425	0.0425	0.0325	13570449
1709746200	0.0425	0	0.00	0.0425	0.0425	0.04	2303200
1709659800	0.0425	0	0.00	0.0425	0.0425	0.04	1661445
1709573400	0.0425	0	0.00	0.0425	0.0425	0.0415	1042009
1709314200	0.0425	0	0.00	0.0425	0.0425	0.0394	1956721
1709227800	0.0425	0	0.00	0.0425	0.0425	0.0415	293568
1709141400	0.0425	0	0.00	0.0425	0.0425	0.0425	32298228
1709055000	0.0425	0	0.00	0.0425	0.0425	0.0415	3279
1708968600	0.0425	0	0.00	0.0425	0.0425	0.0415	155496
1708709400	0.0425	0	0.00	0.0425	0.0425	0.0415	933075
1708623000	0.0425	0	0.00	0.0425	0.0425	0.0425	200799
1708536600	0.0425	0	0.00	0.0425	0.0425	0.0425	68791
1708450200	0.0425	0	0.00	0.0425	0.0425	0.0425	1226976
1708363800	0.0425	0	0.00	0.0425	0.0425	0.0425	1288502
1708104600	0.0425	0	0.00	0.0425	0.0425	0.0425	16805
1708018200	0.0425	0	0.00	0.0425	0.0425	0.0425	1173732
1707931800	0.0425	0	0.00	0.0425	0.0425	0.0425	78763
1707845400	0.0425	0	0.00	0.0425	0.0425	0.0425	30677
1707759000	0.0425	0	0.00	0.0425	0.0425	0.0425	3527039
1707499800	0.0425	-0.0055	-11.46	0.0425	0.0425	0.0425	15817305
1707413400	0.048	0.0005	1.05	0.0475	0.048	0.0425	15588062
1707327000	0.0475	0	0.00	0.0475	0.0475	0.0475	1158600
1707240600	0.0475	0	0.00	0.0475	0.0475	0.0475	582590
1707154200	0.0475	0	0.00	0.0475	0.0475	0.0475	2409629
1706895000	0.0475	0	0.00	0.0475	0.0475	0.0475	2018797
1706808600	0.0475	-0.005	-9.52	0.0525	0.0525	0.0475	6423199
1706722200	0.0525	0.0025	5.00	0.045	0.0575	0.045	64704751
1706635800	0.05	0	0.00	0.0475	0.05	0.045	38382278

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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