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
22/08/2014 38.12p 40.25p 38.12p 39.25p 239646
21/08/2014 38.12p 38.47p 38.01p 38.12p 122056
20/08/2014 36.75p 38.93p 36.75p 38.12p 229689
19/08/2014 36.63p 36.75p 36.50p 36.75p 286272
18/08/2014 36.63p 36.63p 36.52p 36.63p 48644
15/08/2014 36.63p 36.75p 36.56p 36.63p 115557
14/08/2014 37.63p 37.63p 36.25p 36.63p 368195
13/08/2014 37.63p 37.66p 37.50p 37.63p 884687
12/08/2014 37.63p 37.70p 37.59p 37.63p 120475
11/08/2014 37.63p 37.75p 37.56p 37.63p 146539
08/08/2014 37.63p 37.64p 37.19p 37.63p 392029
07/08/2014 37.63p 37.65p 37.50p 37.63p 938977
06/08/2014 37.63p 37.64p 37.58p 37.63p 543057
05/08/2014 37.63p 37.63p 37.55p 37.63p 405479
04/08/2014 37.50p 37.70p 37.20p 37.63p 451375
01/08/2014 37.50p 38.00p 37.10p 37.50p 248586
31/07/2014 38.00p 38.00p 37.00p 37.50p 382116
30/07/2014 37.00p 38.40p 37.00p 38.00p 1148361
29/07/2014 35.75p 37.96p 35.75p 37.50p 1922970
28/07/2014 33.88p 35.99p 33.60p 35.50p 399546
25/07/2014 31.50p 34.25p 31.50p 33.88p 358564
24/07/2014 32.00p 32.02p 31.40p 31.50p 148132
23/07/2014 31.00p 33.20p 30.95p 32.00p 364448
22/07/2014 31.00p 31.40p 30.80p 31.00p 100671
21/07/2014 31.00p 31.30p 30.55p 31.00p 267648
18/07/2014 31.25p 31.30p 30.80p 31.00p 74161
17/07/2014 31.25p 32.25p 30.77p 31.25p 307901
16/07/2014 31.38p 31.87p 30.80p 31.25p 13334
15/07/2014 31.75p 31.75p 31.00p 31.38p 247836
14/07/2014 31.87p 31.87p 31.51p 31.75p 57501
11/07/2014 32.00p 32.00p 31.75p 31.87p 152505
10/07/2014 31.38p 32.80p 31.20p 32.00p 187918
09/07/2014 31.38p 32.00p 31.10p 31.38p 82234
08/07/2014 31.38p 32.00p 31.00p 31.38p 250552
07/07/2014 31.13p 31.50p 30.85p 31.13p 55441
04/07/2014 30.88p 31.25p 30.80p 31.13p 95903
03/07/2014 31.25p 31.50p 30.75p 30.88p 173497
02/07/2014 30.50p 31.25p 30.00p 31.00p 315521
01/07/2014 31.25p 31.50p 30.19p 30.50p 150055
30/06/2014 31.50p 32.50p 30.50p 31.25p 174585
27/06/2014 32.12p 32.12p 31.50p 31.50p 88907
26/06/2014 32.37p 32.37p 31.75p 32.12p 92868
25/06/2014 32.37p 32.88p 31.60p 32.37p 50500
24/06/2014 32.25p 32.75p 31.78p 32.37p 51118
23/06/2014 31.38p 32.50p 31.02p 32.25p 246602
20/06/2014 31.75p 31.75p 31.02p 31.38p 530451
19/06/2014 32.62p 32.62p 31.50p 31.75p 39296
18/06/2014 32.88p 32.88p 31.75p 32.62p 12678
17/06/2014 32.62p 32.62p 31.80p 32.62p 21194
16/06/2014 32.62p 33.00p 31.79p 32.62p 66852
13/06/2014 33.25p 33.50p 31.75p 32.62p 113132
12/06/2014 33.25p 33.85p 32.50p 33.25p 81067
11/06/2014 33.00p 34.00p 32.60p 33.25p 116162
10/06/2014 30.25p 33.95p 30.25p 33.00p 541726
09/06/2014 29.50p 30.64p 29.50p 30.25p 201637
06/06/2014 29.25p 30.00p 29.20p 29.50p 256280
05/06/2014 29.25p 30.00p 29.25p 29.25p 6441
04/06/2014 29.25p 30.00p 28.65p 29.25p 315740
03/06/2014 29.75p 29.75p 29.00p 29.25p 119707
02/06/2014 30.00p 30.00p 29.45p 29.75p 52500
30/05/2014 30.00p 30.00p 28.75p 29.88p 38792
29/05/2014 30.00p 30.20p 29.50p 30.00p 26120
28/05/2014 29.75p 30.40p 29.25p 30.00p 227027
27/05/2014 29.75p 30.05p 29.25p 29.75p 178254
23/05/2014 30.00p 30.00p 28.30p 29.75p 610539
22/05/2014 30.13p 30.20p 29.52p 30.00p 142627
21/05/2014 29.00p 30.75p 29.00p 30.13p 585188
20/05/2014 28.75p 29.00p 28.75p 29.00p 132381
19/05/2014 28.75p 29.00p 28.75p 28.75p 303907
16/05/2014 28.00p 29.40p 28.00p 28.75p 1270062
15/05/2014 28.75p 28.75p 27.60p 28.00p 297331
14/05/2014 28.75p 28.75p 28.50p 28.75p 49334
13/05/2014 28.50p 30.38p 28.00p 28.75p 778581
12/05/2014 30.38p 30.55p 29.55p 30.00p 89186
09/05/2014 30.38p 30.74p 30.00p 30.00p 101268
08/05/2014 30.25p 30.82p 29.80p 30.38p 178176
07/05/2014 30.88p 31.00p 30.25p 30.25p 147497
06/05/2014 30.88p 30.88p 30.30p 30.88p 29373
02/05/2014 30.88p 30.90p 30.28p 30.88p 123837
01/05/2014 31.00p 31.00p 30.26p 30.88p 155172
30/04/2014 31.00p 32.00p 30.50p 31.00p 87816
29/04/2014 31.00p 31.00p 30.51p 31.00p 36780
28/04/2014 31.00p 31.00p 30.51p 31.00p 61870
25/04/2014 31.00p 31.10p 30.50p 31.00p 44097
24/04/2014 31.00p 31.40p 30.51p 31.00p 107303
23/04/2014 31.00p 31.35p 30.65p 31.00p 274160
22/04/2014 31.25p 31.25p 30.60p 31.00p 164872
17/04/2014 31.25p 32.00p 30.65p 31.25p 55765
16/04/2014 31.00p 31.05p 30.60p 31.00p 31316
15/04/2014 30.75p 31.10p 30.50p 31.00p 127474
14/04/2014 31.00p 31.20p 30.55p 30.75p 48443
11/04/2014 31.00p 31.35p 30.90p 31.00p 23139
10/04/2014 31.00p 32.00p 30.82p 31.00p 65019
09/04/2014 30.50p 32.00p 30.50p 31.00p 117602
08/04/2014 30.75p 30.90p 29.90p 30.50p 448268
07/04/2014 31.25p 31.25p 30.50p 30.75p 419006
04/04/2014 31.13p 31.25p 30.50p 31.25p 818388
03/04/2014 31.25p 32.00p 31.00p 31.13p 228339
02/04/2014 31.50p 31.63p 31.00p 31.13p 409688
01/04/2014 31.50p 32.00p 31.05p 31.50p 253240
31/03/2014 33.38p 33.38p 31.35p 31.50p 254337
28/03/2014 33.38p 34.50p 33.25p 34.50p 171262
27/03/2014 33.38p 33.38p 33.26p 33.38p 31277
26/03/2014 33.38p 34.50p 33.26p 33.38p 249736
25/03/2014 33.38p 33.43p 33.27p 33.38p 111919
24/03/2014 34.13p 34.15p 33.35p 33.38p 284485
21/03/2014 34.13p 34.15p 34.00p 34.13p 88000
20/03/2014 34.13p 34.20p 34.00p 34.13p 94820
19/03/2014 34.50p 34.60p 33.91p 34.13p 275525
18/03/2014 34.63p 34.63p 34.25p 34.50p 46217
17/03/2014 35.12p 35.75p 34.10p 35.50p 248966
14/03/2014 35.12p 35.12p 34.75p 35.12p 73202
13/03/2014 35.25p 35.35p 34.82p 35.12p 74346
12/03/2014 36.75p 36.75p 35.00p 35.25p 153269
11/03/2014 37.25p 37.25p 36.00p 36.50p 163780
10/03/2014 37.25p 37.40p 37.00p 37.25p 71945
07/03/2014 37.25p 37.47p 37.02p 37.25p 108517
06/03/2014 37.63p 38.20p 37.20p 37.25p 12993
05/03/2014 36.13p 38.40p 36.13p 37.63p 300344
04/03/2014 35.00p 36.30p 34.57p 36.13p 243795
03/03/2014 36.25p 36.50p 34.51p 35.00p 203813
28/02/2014 36.50p 37.35p 35.50p 36.50p 254286
27/02/2014 36.50p 37.50p 35.75p 36.50p 62002
26/02/2014 36.50p 37.40p 35.55p 36.50p 31625
25/02/2014 36.50p 36.50p 35.55p 36.50p 1000
24/02/2014 36.50p 37.25p 35.80p 36.50p 36600
21/02/2014 36.50p 37.40p 36.50p 36.50p 13463
20/02/2014 36.50p 37.40p 35.65p 36.50p 126793
19/02/2014 36.75p 37.30p 36.10p 36.75p 67318
18/02/2014 36.25p 37.40p 35.52p 36.50p 89663
17/02/2014 34.00p 36.85p 33.50p 36.25p 174060
14/02/2014 34.00p 34.75p 33.10p 34.00p 79083
13/02/2014 34.13p 34.70p 33.33p 34.00p 46137
12/02/2014 33.63p 35.00p 33.30p 34.13p 144454
11/02/2014 33.63p 33.63p 33.36p 33.63p 10769
10/02/2014 34.25p 34.95p 33.25p 33.63p 182119
07/02/2014 33.50p 35.00p 33.50p 34.25p 51505
06/02/2014 33.00p 33.95p 33.00p 33.50p 81043
05/02/2014 34.25p 34.25p 32.50p 33.00p 378281
04/02/2014 34.75p 34.75p 33.75p 34.25p 111417
03/02/2014 34.75p 34.95p 34.50p 34.75p 32961
31/01/2014 35.00p 35.00p 34.50p 34.75p 41160
30/01/2014 35.25p 35.50p 34.55p 35.00p 113450
29/01/2014 35.62p 35.80p 35.00p 35.50p 56361
28/01/2014 35.62p 35.80p 35.28p 35.62p 54100
27/01/2014 35.50p 35.85p 35.27p 35.62p 49988
24/01/2014 35.50p 36.07p 35.10p 35.50p 175003
23/01/2014 35.62p 36.00p 35.15p 35.50p 140340
22/01/2014 35.37p 36.00p 35.10p 35.62p 107704
21/01/2014 35.37p 35.65p 35.05p 35.37p 26775
20/01/2014 35.50p 35.50p 34.84p 35.37p 181503
17/01/2014 35.50p 35.60p 35.00p 35.50p 129782
16/01/2014 35.50p 36.00p 35.31p 35.50p 163016
15/01/2014 36.38p 36.50p 35.10p 35.50p 181467
14/01/2014 37.25p 37.25p 35.80p 36.25p 160067
13/01/2014 37.50p 37.70p 37.00p 37.25p 113508
10/01/2014 37.25p 37.50p 37.05p 37.50p 78040
09/01/2014 38.62p 38.62p 37.22p 37.25p 320438
08/01/2014 40.63p 40.70p 38.45p 38.62p 436064
07/01/2014 41.25p 41.62p 40.50p 40.63p 962299
06/01/2014 39.00p 41.50p 39.00p 41.25p 709294
03/01/2014 35.75p 40.50p 35.75p 39.00p 2249070
02/01/2014 34.00p 36.00p 33.85p 35.75p 192014
31/12/2013 34.25p 34.25p 33.65p 34.00p 18995
30/12/2013 32.50p 34.95p 32.50p 34.25p 399229
27/12/2013 32.12p 32.90p 31.25p 32.37p 340548
24/12/2013 31.63p 31.90p 31.40p 31.63p 21675
23/12/2013 31.87p 32.00p 31.25p 31.63p 282778
20/12/2013 32.25p 32.25p 31.50p 31.87p 46327
19/12/2013 32.37p 32.45p 32.07p 32.25p 80276
18/12/2013 31.50p 33.00p 31.50p 32.37p 190693
17/12/2013 32.00p 32.50p 31.13p 32.50p 46136
16/12/2013 32.25p 32.60p 31.65p 32.00p 19470
13/12/2013 32.25p 33.00p 31.70p 32.25p 37341
12/12/2013 32.25p 32.50p 32.25p 32.25p 18980
11/12/2013 32.00p 32.80p 31.25p 32.50p 101927
10/12/2013 32.00p 32.53p 31.70p 32.00p 19381
09/12/2013 32.00p 32.90p 31.50p 32.00p 112851
06/12/2013 32.00p 32.60p 31.20p 32.50p 21552
05/12/2013 32.25p 33.00p 31.00p 32.00p 106045
04/12/2013 32.50p 32.75p 31.57p 32.25p 60248
03/12/2013 32.88p 33.18p 32.00p 32.50p 135596
02/12/2013 32.75p 33.18p 32.10p 32.88p 5120921
29/11/2013 33.00p 33.00p 32.75p 32.75p 40479
28/11/2013 32.25p 33.50p 32.25p 33.00p 93920
27/11/2013 32.25p 32.50p 32.10p 32.25p 18873
26/11/2013 31.50p 32.50p 31.50p 32.25p 64794
25/11/2013 31.38p 32.75p 30.94p 31.50p 69996
22/11/2013 30.75p 31.94p 30.70p 31.38p 168000
21/11/2013 32.00p 32.00p 30.70p 30.75p 877837
20/11/2013 31.75p 32.50p 31.01p 31.75p 190541
19/11/2013 32.75p 32.75p 31.75p 31.75p 110999
18/11/2013 32.62p 33.30p 32.50p 32.75p 234094
15/11/2013 34.25p 34.25p 32.50p 32.62p 212960
14/11/2013 35.37p 35.40p 34.00p 34.25p 151570
13/11/2013 35.87p 35.99p 35.00p 35.37p 101129
12/11/2013 35.50p 35.96p 35.25p 35.87p 81813
11/11/2013 35.25p 35.90p 35.08p 35.50p 24837
08/11/2013 36.00p 36.00p 35.04p 35.25p 131894
07/11/2013 36.50p 36.50p 35.20p 36.00p 156851

*Close Price adjusted for both dividends and splits