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
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
09/07/2024 153.00p 155.00p 150.00p 150.00p 32119
08/07/2024 154.00p 154.00p 150.00p 150.00p 905
05/07/2024 150.00p 154.96p 150.00p 150.00p 26856
04/07/2024 150.00p 156.10p 150.00p 151.00p 25740
03/07/2024 154.00p 156.00p 150.00p 150.00p 29043
02/07/2024 158.00p 158.00p 154.00p 158.00p 6311
01/07/2024 155.00p 158.00p 154.00p 158.00p 3380
28/06/2024 155.00p 155.10p 151.90p 155.00p 16400
27/06/2024 154.00p 158.00p 151.00p 157.00p 16465
26/06/2024 154.00p 158.00p 154.00p 158.00p 2405931
25/06/2024 158.00p 158.00p 153.00p 156.00p 101770
24/06/2024 152.00p 157.00p 150.00p 150.00p 227893
21/06/2024 156.00p 157.00p 151.90p 157.00p 196186
20/06/2024 150.00p 156.00p 150.00p 155.00p 154589
19/06/2024 155.00p 155.00p 150.00p 150.00p 36980
18/06/2024 158.00p 158.00p 152.00p 152.00p 22208
17/06/2024 154.00p 157.00p 154.00p 154.50p 82028
14/06/2024 153.00p 157.62p 150.00p 150.00p 183284
13/06/2024 156.00p 159.00p 154.00p 154.00p 18565
12/06/2024 152.00p 160.00p 152.00p 159.00p 204977
11/06/2024 152.00p 154.00p 151.00p 151.00p 106520
10/06/2024 148.00p 151.00p 146.24p 151.00p 229216
07/06/2024 149.00p 150.00p 144.30p 149.00p 102196
06/06/2024 150.00p 150.00p 144.00p 146.00p 192455
05/06/2024 155.00p 158.00p 143.57p 147.00p 395861
04/06/2024 156.00p 160.00p 155.00p 157.00p 186113
03/06/2024 160.00p 160.00p 157.00p 159.00p 108312
31/05/2024 160.00p 160.00p 157.00p 158.00p 72915
30/05/2024 164.00p 164.00p 158.00p 159.50p 280126
29/05/2024 162.00p 164.00p 160.97p 164.00p 163743
28/05/2024 164.00p 167.00p 162.00p 162.00p 168535
24/05/2024 159.00p 164.00p 158.02p 163.00p 84699
23/05/2024 164.00p 164.00p 159.75p 164.00p 131868
22/05/2024 160.00p 164.00p 158.21p 164.00p 132862
21/05/2024 154.00p 160.00p 152.45p 160.00p 219550
20/05/2024 152.00p 155.00p 150.00p 153.00p 82291
17/05/2024 157.00p 157.00p 151.00p 152.00p 246185
16/05/2024 154.00p 158.00p 154.00p 155.00p 273863
15/05/2024 155.00p 156.97p 148.90p 154.00p 357517
14/05/2024 151.00p 154.00p 151.00p 152.50p 23477
13/05/2024 155.00p 157.00p 150.02p 152.00p 176304
10/05/2024 151.00p 156.00p 150.00p 154.50p 252670
09/05/2024 154.00p 154.00p 142.76p 154.00p 1186470
08/05/2024 152.00p 156.00p 150.44p 154.00p 301176
07/05/2024 157.00p 157.00p 154.00p 157.00p 118427
03/05/2024 154.00p 156.00p 154.00p 154.00p 88133
02/05/2024 158.00p 158.70p 154.00p 155.00p 382490
01/05/2024 156.00p 158.00p 154.00p 155.00p 111931
30/04/2024 154.00p 157.00p 153.90p 157.00p 113349
29/04/2024 152.00p 155.00p 151.90p 154.00p 169594
26/04/2024 142.00p 152.00p 142.00p 152.00p 254039
25/04/2024 143.00p 146.00p 142.00p 146.00p 115055
24/04/2024 140.00p 143.00p 139.00p 141.00p 248455
23/04/2024 140.00p 140.50p 138.00p 140.00p 245421
22/04/2024 140.00p 143.14p 138.00p 140.50p 236356
19/04/2024 139.00p 142.00p 138.00p 140.50p 229499
18/04/2024 140.00p 140.00p 139.00p 140.00p 182792
17/04/2024 135.00p 140.00p 135.00p 140.00p 100113
16/04/2024 136.00p 138.00p 135.90p 137.00p 131214
15/04/2024 134.00p 137.50p 134.00p 137.50p 193633
12/04/2024 125.00p 135.00p 125.00p 135.00p 373753
11/04/2024 127.00p 128.95p 124.05p 127.00p 40949
10/04/2024 122.00p 129.00p 119.50p 129.00p 181753
09/04/2024 119.00p 123.00p 118.62p 123.00p 220075
08/04/2024 115.00p 118.50p 115.00p 118.50p 59627
05/04/2024 117.00p 118.80p 113.00p 114.00p 170347
04/04/2024 117.00p 119.00p 116.00p 117.50p 59404
03/04/2024 117.00p 119.00p 116.13p 118.00p 57758
02/04/2024 115.00p 119.05p 112.04p 117.00p 115032
28/03/2024 113.00p 115.00p 112.63p 113.25p 227508
27/03/2024 113.00p 114.10p 112.00p 113.25p 44505
26/03/2024 113.50p 115.00p 113.06p 113.25p 3434
25/03/2024 112.00p 115.00p 112.00p 115.00p 98532
22/03/2024 112.00p 115.00p 112.00p 113.50p 6403
21/03/2024 115.00p 115.00p 113.00p 113.50p 67870
20/03/2024 113.00p 114.25p 113.00p 114.50p 107376
19/03/2024 113.00p 115.00p 112.65p 114.25p 131706
18/03/2024 112.50p 112.50p 107.50p 111.25p 107987
15/03/2024 108.00p 112.15p 106.50p 109.25p 125764
14/03/2024 107.00p 107.00p 105.39p 106.75p 43490
13/03/2024 105.50p 106.25p 102.00p 106.25p 82504
12/03/2024 103.50p 105.45p 102.50p 103.75p 80249
11/03/2024 106.00p 107.75p 103.50p 104.25p 224897

*Close Price adjusted for both dividends and splits