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)

0.0725

-0.0025

(-3.33%)

Closed January 20 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0025	3.57142857143	0.07	0.085	0.0525	47552431	0.06878557	DE
4	0.015	26.0869565217	0.0575	0.085	0.0525	28832934	0.0698511	DE
12	0.0525	262.5	0.02	0.085	0.0173	39952244	0.04740835	DE
26	0.0485	202.083333333	0.024	0.085	0.015	27236331	0.03858834	DE
52	0.0225	45	0.05	0.085	0.0145	25780884	0.03514576	DE
156	-3.5525	-98	3.625	3.625	0.0145	17740139	0.21143435	DE
260	-2.8025	-97.4782608696	2.875	6.15	0.0145	12665770	0.74384494	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737135000	0.075	0	0.00	0.075	0.075	0.075	26166892
1737048600	0.075	-0.005	-6.25	0.08	0.0825	0.075	68230990
1736962200	0.08	0.0275	52.38	0.0525	0.085	0.0525	44147131
1736875800	0.0525	-0.0095	-15.32	0.0575	0.0575	0.0525	42996751
1736789400	0.062	-0.013	-17.33	0.07	0.07	0.062	56220391
1736530200	0.075	0	0.00	0.075	0.075	0.075	0
1736443800	0.075	0	0.00	0.075	0.075	0.075	0
1736357400	0.075	0	0.00	0.075	0.075	0.075	0
1736271000	0.075	0	0.00	0.075	0.075	0.075	0
1736184600	0.075	0	0.00	0.075	0.075	0.075	0
1735925400	0.075	0	0.00	0.075	0.075	0.075	0
1735839000	0.075	0	0.00	0.075	0.075	0.075	0
1735666200	0.075	-0.005	-6.25	0.0725	0.0825	0.0725	49054021
1735579800	0.08	0.0225	39.13	0.0575	0.0825	0.0575	117998964
1735320600	0.0575	0.0025	4.55	0.055	0.0575	0.055	28269489
1735061400	0.055	0	0.00	0.055	0.055	0.055	4413582
1734975000	0.055	-0.0025	-4.35	0.0575	0.0644	0.055	52661672
1734715800	0.0575	0	0.00	0.0575	0.0575	0.0575	17705389
1734629400	0.0575	-0.02	-25.81	0.0775	0.0825	0.045	224817280
1734543000	0.0775	0.0275	55.00	0.05	0.0775	0.05	112303253
1734456600	0.05	0.005	11.11	0.045	0.0525	0.045	65406124
1734370200	0.045	0.0025	5.88	0.0425	0.045	0.0425	34284919
1734111000	0.0425	0	0.00	0.0425	0.0425	0.0425	14074942
1734024600	0.0425	0.0025	6.25	0.04	0.0425	0.04	30836006
1733938200	0.04	0.008	25.00	0.035	0.045	0.035	165246256
1733851800	0.032	-0.003	-8.57	0.035	0.035	0.032	12952932
1733765400	0.035	0	0.00	0.035	0.035	0.0325	62407913
1733506200	0.035	0	0.00	0.035	0.035	0.0325	28030120
1733419800	0.035	-0.009	-20.45	0.035	0.04	0.035	133681640
1733333400	0.044	0.014	46.67	0.03	0.0525	0.03	472745348
1733247000	0.03	0.004	15.38	0.026	0.031	0.026	20129279
1733160600	0.026	-0.0015	-5.45	0.0275	0.0275	0.026	5085464
1732901400	0.0275	0	0.00	0.0275	0.0275	0.0275	15037208
1732815000	0.0275	0.0001	0.36	0.0275	0.0275	0.0275	2476251
1732728600	0.0274	-0.0001	-0.36	0.0275	0.0275	0.0274	3751571
1732642200	0.0275	0.0025	10.00	0.025	0.0275	0.025	48901529
1732555800	0.025	0.0025	11.11	0.0225	0.025	0.0225	25795148
1732296600	0.0225	0.0025	12.50	0.02	0.0225	0.02	27795841
1732210200	0.02	0	0.00	0.02	0.02	0.02	787637
1732123800	0.02	0	0.00	0.02	0.02	0.02	716078
1732037400	0.02	0.0004	2.04	0.02	0.02	0.02	10559750
1731951000	0.0196	0	0.00	0.0175	0.02	0.0173	7781970
1731691800	0.0196	0.0021	12.00	0.0175	0.0196	0.0175	425445
1731605400	0.0175	-0.0019	-9.79	0.0175	0.0175	0.0173	7878294
1731519000	0.0194	-0.0056	-22.40	0.02	0.0225	0.0175	33924402
1731432600	0.025	0	0.00	0.025	0.025	0.0175	82998538
1731346200	0.025	0.0075	42.86	0.0175	0.025	0.0175	60477738
1731087000	0.0175	0	0.00	0.0175	0.0175	0.0175	15045773
1731000600	0.0175	0	0.00	0.0175	0.0175	0.0175	2103593
1730914200	0.0175	0	0.00	0.0175	0.0175	0.0175	493266
1730827800	0.0175	0	0.00	0.0175	0.0175	0.0175	2843877
1730741400	0.0175	0	0.00	0.0175	0.0175	0.0175	1806174
1730482200	0.0175	0	0.00	0.0175	0.0175	0.0175	1700000
1730395800	0.0175	0	0.00	0.0175	0.0175	0.0175	42562101
1730309400	0.0175	-0.0025	-12.50	0.02	0.02	0.0175	2695372
1730223000	0.02	0	0.00	0.02	0.02	0.02	1005837
1730136600	0.02	0	0.00	0.02	0.02	0.02	4184
1729873800	0.02	0	0.00	0.02	0.02	0.02	2908630
1729787400	0.02	0.001	5.26	0.02	0.02	0.02	8224823
1729701000	0.019	0.002	11.76	0.017	0.02	0.017	5827378
1729614600	0.017	-0.0005	-2.86	0.0175	0.0175	0.017	7371549
1729528200	0.0175	-0.0017	-8.85	0.0175	0.0175	0.0175	3187847

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