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
26/01/2018 124.00p 126.00p 123.40p 125.00p 72158
25/01/2018 124.00p 126.00p 123.80p 124.00p 46558
24/01/2018 125.00p 125.00p 123.00p 124.00p 60691
23/01/2018 125.00p 130.00p 124.00p 124.00p 218457
22/01/2018 119.50p 126.82p 119.00p 125.00p 185489
19/01/2018 115.00p 120.25p 114.82p 118.00p 287677
18/01/2018 123.50p 123.75p 113.70p 115.00p 560845
17/01/2018 130.00p 131.00p 118.00p 123.50p 775831
16/01/2018 130.50p 133.00p 128.00p 130.00p 105235
15/01/2018 129.00p 132.72p 129.00p 130.50p 110161
12/01/2018 131.50p 132.44p 128.50p 129.00p 382313
11/01/2018 129.00p 133.94p 128.50p 132.00p 302005
10/01/2018 133.00p 133.80p 128.00p 130.00p 426689
09/01/2018 133.00p 136.00p 127.60p 133.00p 403592
08/01/2018 123.50p 134.50p 123.50p 133.00p 859962
05/01/2018 120.50p 124.83p 119.50p 123.50p 464798
04/01/2018 118.50p 122.00p 118.33p 120.50p 555807
03/01/2018 117.00p 120.00p 116.10p 118.50p 465012
02/01/2018 116.50p 119.45p 116.00p 117.50p 284854
29/12/2017 116.50p 116.50p 116.00p 116.50p 54434
28/12/2017 113.50p 118.00p 113.15p 116.50p 180213
27/12/2017 113.50p 114.70p 112.00p 114.00p 135476
22/12/2017 114.00p 115.00p 112.10p 113.50p 57824
21/12/2017 110.50p 115.00p 106.00p 114.00p 211531
20/12/2017 111.00p 113.00p 109.25p 110.50p 37921
19/12/2017 115.00p 115.90p 105.05p 111.00p 319791
18/12/2017 112.50p 119.80p 112.50p 115.00p 273207
15/12/2017 104.00p 113.50p 104.00p 112.50p 365681
14/12/2017 96.50p 104.70p 96.25p 103.50p 294401
13/12/2017 96.50p 96.90p 96.10p 96.50p 69696
12/12/2017 93.00p 98.00p 92.50p 96.50p 575484
11/12/2017 85.50p 86.80p 85.50p 86.00p 45808
08/12/2017 85.00p 86.07p 84.20p 85.50p 50204
07/12/2017 85.00p 86.00p 84.30p 85.00p 16756
06/12/2017 84.50p 87.00p 84.50p 85.00p 79874
05/12/2017 84.50p 85.68p 84.11p 84.50p 22944
04/12/2017 85.00p 86.00p 84.00p 84.50p 58992
01/12/2017 85.00p 85.60p 84.28p 85.00p 72952
30/11/2017 85.00p 86.35p 84.30p 85.00p 41431
29/11/2017 86.00p 86.00p 84.20p 85.00p 31795
28/11/2017 86.50p 88.00p 84.00p 86.00p 48861
27/11/2017 85.00p 87.50p 83.31p 86.50p 49634
24/11/2017 85.50p 86.90p 84.00p 85.00p 81503
23/11/2017 82.00p 87.00p 82.00p 85.50p 67541
22/11/2017 81.00p 82.00p 80.50p 82.00p 69757
21/11/2017 83.50p 83.50p 80.00p 81.00p 64297
20/11/2017 85.50p 85.50p 82.15p 83.50p 33400
17/11/2017 85.50p 87.00p 85.20p 85.50p 362930
16/11/2017 85.50p 87.00p 83.50p 85.50p 63078
15/11/2017 82.75p 87.00p 81.35p 85.50p 303164
14/11/2017 84.00p 84.15p 81.35p 82.75p 78778
13/11/2017 84.50p 86.99p 82.05p 84.00p 173252
10/11/2017 82.50p 86.00p 82.00p 84.50p 300806
09/11/2017 84.00p 84.86p 82.50p 82.50p 199704
08/11/2017 84.00p 84.68p 83.50p 84.00p 51548
07/11/2017 84.50p 85.69p 82.79p 84.00p 351203
06/11/2017 80.50p 85.91p 80.50p 84.50p 467768
03/11/2017 77.50p 82.00p 77.20p 80.50p 451149
02/11/2017 77.50p 78.00p 75.45p 77.50p 182604
01/11/2017 75.50p 77.60p 75.50p 77.50p 252279
31/10/2017 74.75p 79.47p 74.75p 75.25p 175290
30/10/2017 73.25p 76.80p 73.25p 74.75p 177353
27/10/2017 74.25p 75.00p 72.50p 73.25p 82261
26/10/2017 72.00p 75.00p 72.00p 74.25p 154563
25/10/2017 68.00p 73.00p 67.75p 72.00p 272981
24/10/2017 68.50p 70.20p 67.65p 68.00p 189456
23/10/2017 71.50p 72.90p 67.11p 68.50p 140477
20/10/2017 71.50p 72.00p 70.03p 71.50p 99231
19/10/2017 73.50p 74.65p 70.50p 71.50p 316499
18/10/2017 78.50p 78.50p 72.00p 73.50p 311550
17/10/2017 79.00p 80.80p 77.00p 78.50p 172687
16/10/2017 76.00p 80.20p 76.00p 79.00p 263027
13/10/2017 78.50p 78.50p 74.50p 76.00p 139639
12/10/2017 78.50p 78.50p 78.50p 78.50p 67725
11/10/2017 79.00p 79.00p 78.50p 78.50p 191443
10/10/2017 77.00p 79.00p 77.00p 79.00p 239978
09/10/2017 77.00p 82.50p 77.00p 77.00p 661283
06/10/2017 73.00p 79.00p 73.00p 77.00p 895013
05/10/2017 69.00p 73.00p 69.00p 73.00p 483684
04/10/2017 66.50p 70.50p 66.00p 69.00p 288448
03/10/2017 63.00p 67.00p 63.00p 66.00p 191832
02/10/2017 62.50p 63.00p 61.00p 63.00p 344108
29/09/2017 62.50p 62.50p 62.50p 62.50p 112463
28/09/2017 64.50p 64.50p 60.25p 62.50p 240022
27/09/2017 65.00p 65.00p 64.50p 64.50p 127749
26/09/2017 65.00p 65.00p 65.00p 65.00p 101656
25/09/2017 65.00p 65.00p 65.00p 65.00p 41808
22/09/2017 66.50p 66.50p 65.00p 65.00p 72681
21/09/2017 65.00p 66.50p 65.00p 66.50p 96783
20/09/2017 65.00p 65.00p 65.00p 65.00p 30426
19/09/2017 65.00p 65.00p 65.00p 65.00p 31537
18/09/2017 66.50p 66.50p 65.00p 65.00p 143577
15/09/2017 65.00p 66.50p 65.00p 66.50p 333199
14/09/2017 65.00p 65.00p 65.00p 65.00p 66181
13/09/2017 65.00p 65.00p 65.00p 65.00p 70624
12/09/2017 65.00p 65.00p 65.00p 65.00p 83853
11/09/2017 64.50p 65.00p 64.50p 65.00p 141911
08/09/2017 66.50p 66.50p 64.50p 64.50p 165383
07/09/2017 66.50p 66.50p 66.50p 66.50p 122987
06/09/2017 67.00p 67.00p 66.50p 66.50p 103658
05/09/2017 66.50p 67.50p 66.50p 67.00p 276966
04/09/2017 64.75p 66.50p 64.25p 66.50p 153520
01/09/2017 61.00p 66.50p 61.00p 65.25p 232844
31/08/2017 61.00p 62.00p 59.50p 61.00p 179707
30/08/2017 62.00p 62.00p 62.00p 62.00p 106976
29/08/2017 64.50p 64.50p 59.50p 62.00p 252098
25/08/2017 65.50p 65.50p 64.50p 64.50p 108261
24/08/2017 62.00p 65.50p 62.00p 65.50p 342796
23/08/2017 61.50p 62.50p 61.50p 62.00p 111392
22/08/2017 62.50p 62.50p 61.50p 61.50p 107427
21/08/2017 63.00p 63.00p 62.50p 62.50p 125622
18/08/2017 66.75p 66.75p 63.00p 63.00p 209493
17/08/2017 66.75p 66.75p 66.75p 66.75p 201221
16/08/2017 63.00p 69.50p 63.00p 66.75p 328967
15/08/2017 61.75p 63.00p 61.37p 63.00p 179952
14/08/2017 61.75p 63.25p 60.50p 61.75p 282381
11/08/2017 64.00p 64.00p 61.75p 61.75p 215417
10/08/2017 64.50p 64.50p 64.00p 64.00p 22247
09/08/2017 65.00p 65.00p 64.50p 64.50p 83986
08/08/2017 65.25p 65.25p 64.50p 65.00p 273969
07/08/2017 67.00p 67.00p 65.25p 65.25p 271015
04/08/2017 69.00p 69.00p 67.00p 67.00p 190917
03/08/2017 72.50p 73.00p 66.00p 69.00p 693119
02/08/2017 65.25p 66.00p 65.25p 66.00p 84942
01/08/2017 69.50p 70.25p 63.00p 65.25p 343031
31/07/2017 70.25p 70.25p 70.25p 70.25p 47607
28/07/2017 70.25p 70.25p 70.25p 70.25p 39267
27/07/2017 70.00p 70.25p 69.25p 70.25p 93431
26/07/2017 69.50p 72.50p 68.50p 70.00p 332919
25/07/2017 66.50p 68.50p 66.25p 68.50p 143827
24/07/2017 66.25p 66.25p 66.00p 66.25p 139022
21/07/2017 64.00p 68.00p 64.00p 66.00p 468169
20/07/2017 60.12p 66.50p 60.12p 64.00p 240669
19/07/2017 60.50p 60.50p 60.12p 60.12p 138769
18/07/2017 59.50p 60.50p 59.50p 60.50p 182753
17/07/2017 59.50p 59.50p 59.50p 59.50p 93045
14/07/2017 59.00p 59.50p 59.00p 59.50p 83767
13/07/2017 59.75p 59.75p 59.00p 59.00p 73369
12/07/2017 61.75p 61.75p 59.75p 59.75p 61649
11/07/2017 59.75p 62.50p 58.25p 61.75p 640517
10/07/2017 56.75p 58.25p 56.50p 58.25p 123224
07/07/2017 55.75p 56.50p 55.75p 56.50p 57684
06/07/2017 56.00p 56.00p 55.75p 55.75p 37369
05/07/2017 55.50p 56.00p 55.50p 56.00p 110488
04/07/2017 55.50p 55.50p 55.50p 55.50p 70876
03/07/2017 55.37p 55.62p 55.37p 55.50p 68276
30/06/2017 55.25p 55.87p 54.87p 55.37p 705448
29/06/2017 54.75p 55.25p 54.75p 55.25p 76892
28/06/2017 53.87p 55.25p 53.37p 54.75p 266821
27/06/2017 53.50p 53.50p 53.37p 53.37p 99611
26/06/2017 52.50p 53.50p 52.50p 53.50p 83423
23/06/2017 51.00p 52.50p 51.00p 52.50p 100644
22/06/2017 50.50p 51.00p 50.50p 51.00p 0
21/06/2017 50.25p 50.50p 49.00p 50.50p 0
20/06/2017 50.75p 50.75p 50.25p 50.25p 0
19/06/2017 50.00p 50.75p 50.00p 50.75p 0
16/06/2017 50.00p 51.00p 49.10p 50.00p 70254
15/06/2017 51.25p 51.45p 49.00p 50.00p 59405
14/06/2017 51.75p 51.75p 51.50p 51.63p 12934
13/06/2017 51.75p 51.80p 51.50p 51.75p 47581
12/06/2017 52.25p 52.25p 51.55p 51.75p 4574
09/06/2017 53.00p 53.00p 51.52p 52.25p 66384
08/06/2017 53.75p 53.75p 53.00p 53.00p 15023
07/06/2017 54.00p 54.35p 53.50p 53.75p 93667
06/06/2017 53.75p 54.00p 53.55p 54.00p 22671
05/06/2017 54.00p 54.20p 53.50p 53.75p 84580
02/06/2017 55.50p 55.90p 53.70p 54.00p 88427
01/06/2017 53.50p 56.40p 53.30p 55.50p 133751
31/05/2017 53.00p 53.50p 52.95p 53.50p 18508
30/05/2017 53.00p 54.00p 52.95p 53.00p 5427
26/05/2017 53.00p 53.00p 52.95p 53.00p 47000
25/05/2017 53.00p 53.48p 52.90p 53.00p 46313
24/05/2017 53.00p 53.00p 52.95p 53.00p 15388
23/05/2017 52.38p 53.50p 52.38p 53.00p 113872
22/05/2017 49.88p 52.38p 49.78p 52.38p 156965
19/05/2017 49.50p 49.95p 49.15p 49.88p 163413
18/05/2017 52.00p 52.00p 48.50p 49.50p 101034
17/05/2017 52.25p 52.75p 51.65p 52.00p 68008
16/05/2017 53.00p 53.00p 51.00p 52.25p 247587
15/05/2017 54.50p 54.50p 52.00p 53.00p 96427
12/05/2017 55.00p 55.00p 53.50p 54.50p 43794
11/05/2017 55.00p 55.70p 54.00p 55.00p 39862
10/05/2017 55.50p 55.50p 54.50p 55.00p 44408
09/05/2017 55.50p 55.70p 55.50p 55.50p 23050
08/05/2017 55.50p 56.50p 55.45p 55.50p 17112
05/05/2017 55.50p 55.50p 55.45p 55.50p 14863
04/05/2017 55.75p 55.75p 55.50p 55.50p 10703
03/05/2017 55.75p 56.50p 55.60p 55.75p 42006
02/05/2017 56.63p 56.99p 55.75p 55.75p 33971
28/04/2017 55.25p 56.99p 55.00p 56.63p 137970
27/04/2017 54.50p 55.48p 54.50p 55.00p 103492
26/04/2017 55.50p 55.50p 54.10p 54.50p 22783
25/04/2017 56.00p 56.00p 55.00p 55.50p 38705
24/04/2017 56.00p 56.00p 55.00p 56.00p 24583
21/04/2017 56.00p 56.00p 55.00p 56.00p 50634
20/04/2017 56.00p 56.00p 55.04p 56.00p 11668
19/04/2017 56.00p 56.60p 55.04p 56.00p 101724
18/04/2017 56.00p 56.55p 55.00p 56.00p 97448
13/04/2017 56.00p 56.60p 55.10p 56.00p 58304
12/04/2017 56.00p 56.75p 55.10p 56.00p 249660

*Close Price adjusted for both dividends and splits