Griffin Mining Ltd. (GFM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Griffin Mining Ltd.

Date Open High Low Close* Volume
23/04/2025 174.00p 179.00p 171.77p 176.75p 12728
22/04/2025 175.00p 179.50p 172.50p 173.75p 40246
17/04/2025 171.50p 178.02p 165.00p 175.50p 183830
16/04/2025 178.00p 184.50p 172.00p 175.00p 62051
15/04/2025 172.50p 184.00p 172.50p 177.75p 39904
14/04/2025 162.00p 172.50p 161.75p 172.50p 65723
11/04/2025 165.00p 170.00p 152.50p 162.00p 252345
10/04/2025 165.00p 171.30p 164.50p 165.00p 33886
09/04/2025 162.50p 172.00p 159.00p 162.50p 58972
08/04/2025 170.00p 172.00p 165.25p 170.00p 34142
07/04/2025 160.00p 169.50p 146.00p 163.00p 180310
04/04/2025 179.00p 179.10p 161.90p 170.00p 122317
03/04/2025 172.50p 179.00p 172.50p 179.00p 32357
02/04/2025 177.00p 182.00p 174.99p 180.00p 62475
01/04/2025 175.00p 178.00p 170.00p 178.00p 115719
31/03/2025 170.00p 172.00p 162.00p 172.00p 110305
28/03/2025 170.00p 170.00p 164.00p 166.00p 79568
27/03/2025 177.00p 179.00p 165.62p 170.00p 57181
26/03/2025 177.00p 180.00p 175.00p 177.00p 60153
25/03/2025 181.00p 186.00p 178.00p 184.00p 39530
24/03/2025 185.00p 188.00p 181.30p 185.00p 228912
21/03/2025 182.00p 185.01p 182.00p 183.00p 24202
20/03/2025 184.00p 188.00p 183.20p 188.00p 97712
19/03/2025 182.00p 186.00p 182.00p 184.00p 30777
18/03/2025 180.00p 187.00p 180.00p 184.00p 86948
17/03/2025 182.00p 185.00p 174.68p 183.00p 238907
14/03/2025 184.00p 192.00p 182.00p 184.00p 40387
13/03/2025 185.00p 187.97p 182.00p 185.00p 35667
12/03/2025 185.00p 187.50p 180.00p 187.50p 89590
11/03/2025 193.00p 193.00p 181.00p 181.00p 79547
10/03/2025 188.00p 194.75p 188.00p 191.50p 70008
07/03/2025 183.00p 190.00p 183.00p 188.00p 55793
06/03/2025 190.00p 191.80p 186.00p 188.00p 65363
05/03/2025 189.00p 192.00p 188.00p 188.00p 37850
04/03/2025 189.00p 193.00p 186.04p 187.00p 71229
03/03/2025 190.00p 194.00p 189.00p 189.00p 67815
28/02/2025 186.00p 189.75p 184.95p 187.00p 51658
27/02/2025 187.00p 190.00p 186.85p 188.00p 91994
26/02/2025 188.00p 188.00p 179.00p 186.00p 106529
25/02/2025 185.00p 188.00p 180.88p 183.00p 5495
24/02/2025 183.00p 187.80p 179.00p 183.50p 95580
21/02/2025 180.00p 185.00p 179.00p 181.00p 523323
20/02/2025 181.00p 183.45p 180.00p 180.00p 8207
19/02/2025 181.00p 181.50p 178.00p 181.50p 68134
18/02/2025 183.00p 185.94p 178.00p 181.50p 34270
17/02/2025 185.00p 186.00p 179.00p 183.00p 114414
14/02/2025 181.00p 187.00p 180.00p 186.00p 278640
13/02/2025 182.00p 184.95p 180.20p 181.50p 18129
12/02/2025 182.00p 185.95p 181.00p 183.00p 19752
11/02/2025 185.00p 187.00p 179.00p 185.00p 78949
10/02/2025 185.00p 187.80p 179.60p 185.00p 91249
07/02/2025 180.00p 190.00p 175.05p 181.00p 499629
06/02/2025 168.00p 180.17p 165.00p 175.00p 310114
05/02/2025 158.00p 167.80p 158.00p 165.00p 173046
04/02/2025 148.00p 164.00p 148.00p 164.00p 135610
03/02/2025 145.00p 147.55p 143.25p 146.00p 28462
31/01/2025 146.00p 148.00p 146.00p 148.00p 9962
30/01/2025 150.00p 150.00p 144.50p 146.00p 66230
29/01/2025 147.00p 150.00p 143.00p 146.00p 30335
28/01/2025 144.00p 149.00p 144.00p 148.00p 44257
27/01/2025 144.00p 149.00p 143.00p 143.00p 65055
24/01/2025 146.00p 148.00p 146.00p 147.00p 13917
23/01/2025 144.00p 150.00p 144.00p 150.00p 55286
22/01/2025 150.00p 150.00p 143.00p 143.00p 1638
21/01/2025 148.00p 150.00p 147.00p 148.00p 7061
20/01/2025 147.00p 150.00p 144.00p 148.00p 6421
17/01/2025 146.00p 149.00p 146.00p 146.50p 18196
16/01/2025 145.00p 149.00p 142.44p 143.00p 161176
15/01/2025 142.50p 145.00p 140.00p 142.00p 44805
14/01/2025 142.50p 142.50p 139.00p 139.00p 31135
13/01/2025 143.00p 143.00p 138.89p 142.50p 18475
10/01/2025 144.50p 145.97p 141.75p 143.00p 14100
09/01/2025 151.00p 151.90p 143.00p 144.50p 68637
08/01/2025 159.50p 164.00p 148.00p 151.00p 133044
07/01/2025 156.00p 160.00p 153.00p 158.00p 59332
06/01/2025 154.00p 159.39p 153.00p 158.00p 46175
03/01/2025 152.00p 159.00p 152.00p 156.00p 1815
02/01/2025 151.00p 160.00p 147.07p 151.00p 105703
31/12/2024 149.00p 149.00p 144.00p 146.00p 11588
30/12/2024 145.00p 149.00p 144.00p 145.50p 40602
27/12/2024 147.00p 150.00p 146.00p 147.00p 27344
24/12/2024 143.00p 146.00p 143.00p 146.00p 11359
23/12/2024 146.00p 149.00p 142.66p 146.00p 71102
20/12/2024 147.00p 150.00p 143.82p 146.00p 136743
19/12/2024 142.00p 149.00p 142.00p 142.00p 32866
18/12/2024 147.00p 150.00p 143.82p 148.00p 36443
17/12/2024 142.00p 149.00p 142.00p 145.00p 72464
16/12/2024 144.00p 146.10p 142.00p 143.00p 17801
13/12/2024 150.00p 150.00p 143.82p 146.00p 223786
12/12/2024 148.00p 149.00p 142.00p 147.00p 4933
11/12/2024 142.00p 147.24p 142.00p 142.00p 4026
10/12/2024 146.00p 151.00p 144.00p 144.00p 27777
09/12/2024 148.00p 150.55p 147.00p 148.00p 47374
06/12/2024 145.00p 151.00p 145.00p 150.00p 106413
05/12/2024 146.00p 150.00p 145.56p 148.00p 93773
04/12/2024 143.00p 150.00p 143.00p 150.00p 8388
03/12/2024 145.00p 150.00p 145.00p 150.00p 66536
02/12/2024 142.00p 147.00p 141.00p 145.00p 44378
29/11/2024 142.00p 149.00p 142.00p 142.00p 392
28/11/2024 142.00p 149.00p 142.00p 142.00p 4575
27/11/2024 145.00p 149.00p 143.72p 145.00p 171
26/11/2024 146.00p 151.00p 144.00p 144.00p 47735
25/11/2024 145.00p 151.00p 145.00p 145.00p 35558
22/11/2024 146.00p 150.00p 140.00p 150.00p 55477
21/11/2024 139.00p 145.00p 137.00p 144.00p 134782
20/11/2024 144.00p 149.50p 139.94p 140.00p 59384
19/11/2024 145.00p 145.48p 144.00p 151.00p 14019
18/11/2024 145.00p 151.00p 144.00p 151.00p 9197
15/11/2024 147.00p 150.00p 145.55p 147.00p 31027
14/11/2024 148.00p 150.00p 147.03p 148.00p 15088
13/11/2024 147.00p 151.50p 144.00p 147.00p 114887
12/11/2024 150.00p 152.00p 144.60p 152.00p 36775
11/11/2024 143.00p 149.00p 143.00p 147.50p 31261
08/11/2024 140.00p 145.00p 139.44p 144.50p 160427
07/11/2024 144.00p 146.46p 140.00p 140.00p 335814
06/11/2024 144.00p 148.00p 144.00p 144.00p 7244
05/11/2024 144.00p 148.00p 144.00p 145.00p 39909
04/11/2024 143.00p 145.00p 140.54p 145.00p 26622
01/11/2024 144.00p 147.00p 143.98p 146.00p 214752
31/10/2024 149.00p 152.00p 142.00p 147.00p 195330
30/10/2024 146.00p 151.00p 146.00p 149.00p 13239
29/10/2024 147.00p 152.00p 143.00p 146.00p 859897
28/10/2024 150.00p 151.00p 147.00p 150.00p 392598
25/10/2024 145.00p 150.00p 140.00p 150.00p 185428
24/10/2024 149.00p 150.00p 147.00p 150.00p 247967
23/10/2024 152.00p 153.00p 144.00p 150.00p 199111
22/10/2024 157.00p 162.00p 145.00p 148.00p 270940
21/10/2024 162.00p 162.00p 157.00p 159.50p 8249
18/10/2024 162.00p 162.00p 158.48p 161.00p 54192
17/10/2024 161.00p 160.00p 158.00p 160.00p 8131
16/10/2024 161.00p 162.00p 157.00p 161.00p 33874
15/10/2024 158.00p 161.00p 153.20p 160.00p 46181
14/10/2024 155.00p 160.00p 150.00p 158.00p 235498
11/10/2024 160.00p 161.00p 158.00p 159.00p 16396
10/10/2024 155.00p 161.25p 155.00p 158.00p 1032539
09/10/2024 157.00p 157.92p 157.00p 157.00p 10965
08/10/2024 157.00p 158.00p 156.00p 157.00p 77422
07/10/2024 157.00p 162.00p 157.00p 157.00p 3201
04/10/2024 157.00p 162.00p 157.00p 158.50p 9937
03/10/2024 161.00p 165.00p 157.00p 161.00p 98245
02/10/2024 164.00p 164.44p 158.00p 159.00p 272856
01/10/2024 165.00p 175.00p 164.00p 164.00p 648400
30/09/2024 159.00p 168.55p 159.00p 167.00p 264472
27/09/2024 156.00p 163.36p 154.40p 163.00p 436217
26/09/2024 154.00p 157.67p 151.84p 155.00p 224736
25/09/2024 146.00p 153.00p 146.00p 146.00p 96018
24/09/2024 150.00p 156.00p 146.50p 150.50p 54431
23/09/2024 151.00p 156.00p 150.00p 150.00p 35095
20/09/2024 154.00p 156.00p 147.35p 150.00p 126145
19/09/2024 150.00p 150.20p 148.00p 149.00p 28836
18/09/2024 147.00p 150.00p 147.00p 149.00p 28005
17/09/2024 150.00p 155.00p 149.00p 149.00p 26321
16/09/2024 150.00p 151.32p 148.00p 150.00p 33228
13/09/2024 148.00p 156.00p 148.00p 152.00p 115176
12/09/2024 155.00p 155.00p 146.00p 148.00p 102885
11/09/2024 151.00p 152.00p 146.80p 150.00p 51969
10/09/2024 151.00p 151.00p 145.00p 150.00p 35655
09/09/2024 148.00p 150.00p 147.72p 148.00p 41373
06/09/2024 148.00p 152.00p 148.00p 152.00p 15383
05/09/2024 143.00p 150.36p 143.00p 148.00p 39699
04/09/2024 145.00p 146.00p 140.20p 144.00p 83536
03/09/2024 144.00p 146.00p 144.00p 144.00p 26933
02/09/2024 144.00p 145.00p 138.00p 145.00p 35622
30/08/2024 140.00p 143.62p 140.00p 142.00p 43327
29/08/2024 138.00p 140.14p 137.00p 139.50p 391521
28/08/2024 135.00p 142.00p 135.00p 137.00p 440440
27/08/2024 132.00p 140.00p 132.00p 136.00p 151414
23/08/2024 132.00p 135.00p 129.00p 134.50p 387097
22/08/2024 127.00p 131.00p 127.00p 129.00p 100545
21/08/2024 126.00p 131.06p 124.00p 126.00p 652976
20/08/2024 120.00p 130.00p 119.86p 124.50p 387453
19/08/2024 118.00p 122.17p 118.00p 117.00p 34118
16/08/2024 117.00p 119.00p 117.00p 117.00p 49541
15/08/2024 119.00p 122.00p 117.50p 119.50p 15519
14/08/2024 117.00p 123.00p 117.00p 119.00p 5626
13/08/2024 117.00p 120.00p 117.00p 118.50p 4865
12/08/2024 118.00p 122.00p 117.00p 117.00p 21756
09/08/2024 120.00p 122.90p 117.00p 117.00p 53028
08/08/2024 119.00p 121.50p 118.00p 118.00p 29653
07/08/2024 121.00p 123.10p 121.00p 121.00p 176
06/08/2024 123.00p 127.00p 121.50p 123.00p 71489
05/08/2024 131.00p 131.00p 115.00p 121.00p 289318
02/08/2024 132.00p 132.00p 125.00p 129.00p 83448
01/08/2024 134.00p 138.00p 126.00p 130.00p 122511
31/07/2024 137.00p 138.00p 132.61p 137.00p 4275
30/07/2024 135.00p 136.36p 131.00p 136.00p 102052
29/07/2024 133.00p 137.00p 130.00p 134.00p 75675
26/07/2024 135.00p 136.00p 130.20p 132.00p 200997
25/07/2024 138.00p 142.20p 132.00p 133.00p 297838
24/07/2024 145.00p 146.00p 138.30p 140.50p 166409
23/07/2024 148.00p 149.26p 146.00p 146.50p 141273
22/07/2024 149.00p 155.00p 149.00p 150.50p 45579
19/07/2024 150.00p 155.00p 148.00p 149.00p 12804
18/07/2024 153.00p 154.00p 150.00p 150.00p 58241
17/07/2024 150.00p 154.00p 150.00p 150.00p 119956
16/07/2024 150.00p 153.00p 150.00p 153.00p 5146
15/07/2024 153.00p 154.00p 150.00p 154.00p 110477
12/07/2024 150.00p 154.00p 150.00p 150.00p 34028
11/07/2024 151.00p 154.60p 150.45p 152.00p 16539
10/07/2024 155.00p 158.70p 150.00p 150.00p 73574

*Close Price adjusted for both dividends and splits