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
22/03/2016 23.13p 23.15p 22.75p 23.13p 14471
21/03/2016 22.88p 23.17p 22.75p 23.13p 48612
18/03/2016 23.38p 23.38p 22.55p 22.88p 252958
17/03/2016 23.63p 23.63p 23.25p 23.38p 174398
16/03/2016 23.63p 23.70p 23.50p 23.63p 16445
15/03/2016 23.75p 23.75p 23.50p 23.63p 66695
14/03/2016 24.38p 24.38p 24.00p 24.38p 34000
11/03/2016 23.75p 24.56p 23.60p 24.38p 186484
10/03/2016 23.63p 23.98p 23.63p 23.75p 63487
09/03/2016 24.50p 24.60p 23.63p 23.63p 25193
08/03/2016 24.25p 24.73p 24.03p 24.50p 67611
07/03/2016 23.50p 24.00p 23.38p 24.00p 188304
04/03/2016 23.50p 23.75p 23.40p 23.50p 155474
03/03/2016 23.50p 23.75p 23.35p 23.50p 65395
02/03/2016 24.25p 24.45p 23.35p 23.50p 296427
01/03/2016 24.88p 24.88p 24.50p 24.88p 82000
29/02/2016 25.38p 25.50p 24.70p 24.88p 93101
26/02/2016 24.75p 25.48p 24.50p 25.38p 133433
25/02/2016 24.63p 24.75p 23.75p 24.75p 103230
24/02/2016 24.63p 24.63p 24.30p 24.63p 5400
23/02/2016 24.63p 24.63p 24.25p 24.63p 6431
22/02/2016 24.63p 24.63p 24.63p 24.63p 0
19/02/2016 24.63p 24.63p 24.30p 24.63p 17939
18/02/2016 24.63p 24.63p 24.29p 24.63p 1000
17/02/2016 24.50p 24.63p 23.75p 24.63p 50806
16/02/2016 24.25p 24.50p 23.65p 24.50p 35576
15/02/2016 24.25p 24.83p 23.65p 24.25p 13394
12/02/2016 23.25p 24.40p 23.25p 24.25p 89001
11/02/2016 23.00p 23.25p 23.00p 23.25p 5877
10/02/2016 23.00p 23.10p 22.80p 23.00p 28352
09/02/2016 23.00p 23.00p 22.80p 23.00p 29805
08/02/2016 22.75p 23.00p 22.75p 23.00p 11617
05/02/2016 22.75p 23.00p 22.70p 22.75p 69554
04/02/2016 23.75p 23.87p 22.65p 22.75p 150469
03/02/2016 24.25p 24.25p 23.50p 23.75p 61867
02/02/2016 24.25p 24.40p 24.00p 24.25p 7000
01/02/2016 25.00p 25.00p 24.00p 24.50p 60697
29/01/2016 24.50p 25.00p 24.00p 25.00p 115456
28/01/2016 24.50p 24.50p 24.00p 24.50p 86800
27/01/2016 24.50p 24.50p 24.10p 24.50p 8018
26/01/2016 24.50p 24.50p 24.00p 24.50p 81000
25/01/2016 24.63p 24.63p 23.75p 24.50p 50000
22/01/2016 23.50p 24.80p 23.50p 24.63p 138002
21/01/2016 22.75p 23.42p 22.58p 23.00p 29383
20/01/2016 24.75p 24.75p 22.62p 22.62p 105568
19/01/2016 25.50p 25.50p 25.00p 25.00p 34572
18/01/2016 25.50p 25.75p 25.00p 25.50p 50970
15/01/2016 25.50p 25.75p 25.33p 25.50p 27250
14/01/2016 25.25p 25.71p 25.22p 25.50p 67799
13/01/2016 26.00p 26.30p 24.75p 25.25p 174019
12/01/2016 26.00p 26.35p 25.50p 26.00p 38791
11/01/2016 24.75p 26.10p 24.65p 26.00p 160050
08/01/2016 25.00p 25.00p 24.60p 24.75p 33102
07/01/2016 26.63p 26.63p 24.50p 25.00p 137022
06/01/2016 26.63p 26.63p 26.32p 26.63p 30661
05/01/2016 26.63p 26.63p 26.25p 26.63p 30854
04/01/2016 26.63p 26.63p 26.25p 26.63p 8700
31/12/2015 26.63p 26.63p 26.50p 26.63p 6700
30/12/2015 26.75p 26.75p 26.00p 26.63p 62866
29/12/2015 26.75p 26.75p 26.50p 26.75p 25910
24/12/2015 26.75p 26.77p 26.50p 26.75p 27741
23/12/2015 26.75p 26.75p 26.00p 26.75p 88764
22/12/2015 26.88p 26.88p 26.00p 26.75p 146000
21/12/2015 26.75p 27.00p 26.00p 26.88p 310925
18/12/2015 26.75p 26.75p 26.00p 26.75p 169000
17/12/2015 26.75p 26.82p 25.50p 26.75p 188478
16/12/2015 26.37p 26.50p 26.37p 26.37p 67000
15/12/2015 26.25p 26.50p 26.00p 26.37p 718235
14/12/2015 26.12p 26.30p 25.75p 26.25p 82194
11/12/2015 25.75p 26.12p 25.38p 26.12p 385474
10/12/2015 25.75p 25.88p 25.50p 25.75p 107768
09/12/2015 27.88p 27.88p 25.00p 25.75p 336742
08/12/2015 27.88p 28.13p 26.50p 27.88p 499572
07/12/2015 27.50p 28.00p 27.10p 27.88p 5139
04/12/2015 27.50p 28.00p 27.10p 27.50p 18500
03/12/2015 27.50p 27.65p 27.08p 27.50p 82802
02/12/2015 27.50p 27.67p 27.08p 27.50p 106100
01/12/2015 27.00p 27.13p 26.85p 27.13p 12473503
30/11/2015 27.00p 27.34p 27.00p 27.00p 3804037
27/11/2015 27.00p 27.50p 27.00p 27.00p 84219
26/11/2015 27.25p 28.00p 27.00p 27.00p 73942
25/11/2015 27.25p 27.25p 27.12p 27.25p 9053
24/11/2015 28.00p 28.00p 27.00p 27.25p 346441
23/11/2015 26.50p 28.35p 26.08p 28.00p 114931
20/11/2015 26.50p 26.50p 26.10p 26.50p 1725
19/11/2015 26.50p 27.50p 26.50p 26.50p 52500
18/11/2015 26.75p 27.50p 26.05p 26.75p 56544
17/11/2015 27.25p 27.25p 26.00p 26.75p 55050
16/11/2015 27.00p 27.25p 25.50p 27.25p 145000
13/11/2015 27.50p 27.50p 26.50p 27.00p 145433
12/11/2015 27.50p 27.70p 26.20p 27.50p 221000
11/11/2015 27.50p 27.50p 26.20p 27.50p 196000
10/11/2015 26.75p 28.00p 26.13p 27.50p 17145
09/11/2015 27.25p 27.50p 26.00p 27.50p 62000
06/11/2015 27.25p 27.25p 27.00p 27.25p 179426
05/11/2015 27.25p 27.80p 27.00p 27.25p 9202
04/11/2015 27.25p 27.88p 27.10p 27.25p 25009
03/11/2015 27.00p 27.80p 27.00p 27.25p 39511
02/11/2015 27.00p 27.27p 27.00p 27.00p 4767
30/10/2015 27.25p 27.25p 26.54p 27.00p 47282
29/10/2015 27.25p 28.00p 26.80p 27.25p 5652
28/10/2015 27.25p 28.00p 27.10p 27.25p 44099
27/10/2015 28.75p 28.75p 26.65p 27.25p 115555
26/10/2015 29.50p 29.70p 28.00p 28.75p 163281
23/10/2015 29.50p 29.80p 29.50p 29.50p 2000
22/10/2015 29.75p 29.87p 29.33p 29.50p 22838
21/10/2015 29.75p 29.75p 29.33p 29.75p 10000
20/10/2015 29.75p 30.12p 29.30p 29.75p 18477
19/10/2015 30.75p 30.75p 29.10p 29.75p 23337
16/10/2015 30.75p 30.95p 30.50p 30.75p 92962
15/10/2015 31.00p 31.15p 30.67p 30.75p 13939
14/10/2015 30.50p 31.45p 30.10p 31.00p 83679
13/10/2015 32.00p 32.00p 31.08p 31.50p 30741
12/10/2015 32.75p 34.38p 31.50p 32.00p 476686
09/10/2015 29.25p 32.90p 29.25p 32.50p 375521
08/10/2015 29.12p 29.25p 29.12p 29.25p 50197
07/10/2015 29.25p 29.25p 28.00p 29.12p 52134
06/10/2015 29.00p 29.25p 28.50p 29.25p 60035
05/10/2015 29.37p 29.37p 28.00p 29.00p 252796
02/10/2015 29.37p 29.37p 28.87p 29.37p 263148
01/10/2015 27.88p 29.37p 27.77p 29.37p 151614
30/09/2015 27.88p 27.88p 26.50p 27.88p 306220
29/09/2015 28.63p 28.63p 26.50p 27.88p 192033
28/09/2015 29.75p 29.80p 28.01p 28.75p 220326
25/09/2015 30.75p 30.75p 29.50p 29.75p 128192
24/09/2015 31.50p 32.00p 30.75p 30.75p 117616
23/09/2015 32.25p 32.25p 31.00p 31.50p 55732
22/09/2015 32.75p 32.75p 31.50p 32.25p 403816
21/09/2015 32.75p 32.75p 32.50p 32.75p 15312
18/09/2015 32.75p 32.75p 32.50p 32.75p 2684
17/09/2015 32.75p 32.75p 32.45p 32.75p 7923
16/09/2015 33.75p 33.75p 32.45p 32.75p 56333
15/09/2015 34.00p 34.00p 33.20p 33.75p 106000
14/09/2015 34.00p 34.50p 33.05p 34.00p 36607
11/09/2015 34.25p 34.50p 33.18p 34.00p 32093
10/09/2015 34.25p 34.25p 33.56p 34.25p 308
09/09/2015 34.50p 34.50p 33.65p 34.25p 301000
08/09/2015 34.50p 34.50p 33.50p 34.50p 360048
07/09/2015 34.00p 35.40p 34.00p 34.50p 6282
04/09/2015 34.00p 34.98p 33.75p 33.75p 118395
03/09/2015 34.50p 34.50p 34.00p 34.00p 21937
02/09/2015 33.50p 35.28p 33.50p 34.50p 182934
01/09/2015 32.25p 33.89p 32.25p 33.75p 76426
28/08/2015 31.75p 33.38p 31.60p 31.75p 148825
27/08/2015 31.25p 32.00p 31.00p 31.75p 201000
26/08/2015 31.63p 31.90p 31.05p 31.25p 11047
25/08/2015 30.50p 31.99p 30.11p 31.63p 122649
24/08/2015 32.50p 32.50p 30.50p 30.50p 322322
21/08/2015 36.50p 36.50p 34.51p 35.25p 101081
20/08/2015 37.25p 37.25p 36.00p 36.75p 321811
19/08/2015 36.75p 37.50p 36.15p 37.25p 64968
18/08/2015 36.75p 37.00p 36.10p 36.75p 142850
17/08/2015 36.75p 36.75p 36.75p 36.75p 0
14/08/2015 36.75p 37.50p 36.10p 36.75p 639042
13/08/2015 36.38p 37.50p 36.38p 36.75p 61000
12/08/2015 36.50p 36.90p 36.34p 36.38p 1216876
11/08/2015 36.50p 36.95p 36.40p 36.50p 8164
10/08/2015 37.75p 37.75p 36.15p 36.75p 275856
07/08/2015 36.50p 37.75p 36.50p 37.75p 236675
06/08/2015 36.50p 37.00p 36.40p 36.75p 233603
05/08/2015 36.50p 36.75p 36.30p 36.50p 181967
04/08/2015 33.50p 37.00p 33.50p 36.50p 629427
03/08/2015 37.50p 37.90p 37.00p 37.50p 380250
31/07/2015 37.75p 38.00p 37.25p 37.75p 193139
30/07/2015 37.50p 37.75p 37.20p 37.75p 407849
29/07/2015 38.00p 38.00p 37.10p 37.75p 667200
28/07/2015 37.75p 38.00p 37.70p 38.00p 110000
27/07/2015 38.62p 38.90p 37.35p 37.75p 157024
24/07/2015 38.50p 38.96p 37.50p 38.62p 64920
23/07/2015 38.50p 38.95p 37.13p 38.50p 909146
22/07/2015 36.25p 38.50p 36.10p 38.50p 271980
21/07/2015 36.25p 36.40p 36.00p 36.25p 72962
20/07/2015 36.25p 36.35p 36.05p 36.25p 22198
17/07/2015 36.25p 36.48p 36.05p 36.25p 157500
16/07/2015 36.25p 36.45p 36.05p 36.25p 27950
15/07/2015 36.50p 36.95p 36.09p 36.25p 20435
14/07/2015 36.50p 37.00p 36.00p 36.50p 94139
13/07/2015 36.88p 37.50p 36.10p 36.50p 31156
10/07/2015 37.00p 37.35p 36.80p 36.88p 28784
09/07/2015 37.25p 37.25p 36.80p 37.00p 97006
08/07/2015 37.50p 37.67p 37.00p 37.25p 98510
07/07/2015 38.25p 38.85p 37.31p 37.50p 179711
06/07/2015 37.88p 38.75p 37.75p 38.25p 78220
03/07/2015 38.25p 38.25p 37.84p 37.88p 128676
02/07/2015 38.25p 38.85p 37.50p 38.25p 93944
01/07/2015 38.75p 39.30p 38.10p 38.25p 15079
30/06/2015 38.00p 39.50p 37.92p 39.00p 338157
29/06/2015 37.75p 38.80p 37.20p 38.00p 205788
26/06/2015 37.50p 37.50p 37.15p 37.38p 22500
25/06/2015 37.50p 37.50p 36.50p 37.50p 114893
24/06/2015 37.50p 37.75p 37.10p 37.50p 99712
23/06/2015 38.25p 38.25p 37.00p 37.50p 131669
22/06/2015 38.37p 38.37p 38.00p 38.25p 265200
19/06/2015 38.50p 38.90p 38.20p 38.37p 70519
18/06/2015 36.50p 39.00p 36.50p 38.50p 292136
17/06/2015 36.25p 36.50p 34.80p 36.50p 294709
16/06/2015 39.25p 39.25p 35.05p 36.25p 867318
15/06/2015 39.25p 39.30p 39.00p 39.25p 41406
12/06/2015 39.25p 39.50p 38.51p 39.25p 161691
11/06/2015 39.25p 40.00p 39.00p 39.25p 44025

*Close Price adjusted for both dividends and splits