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
25/11/2014 37.13p 38.00p 36.88p 36.88p 21280
24/11/2014 37.13p 37.20p 37.00p 37.13p 68492
21/11/2014 37.63p 37.63p 37.13p 37.13p 82546
20/11/2014 37.63p 37.63p 37.38p 37.63p 0
19/11/2014 37.88p 37.92p 37.00p 37.38p 163166
18/11/2014 38.12p 38.40p 37.63p 37.88p 98743
17/11/2014 39.25p 39.25p 37.05p 38.00p 99682
14/11/2014 39.50p 39.50p 39.00p 39.25p 57468
13/11/2014 38.87p 40.36p 38.80p 39.50p 525866
12/11/2014 38.00p 39.97p 38.00p 38.87p 116376
11/11/2014 38.00p 38.20p 37.90p 38.00p 14871
10/11/2014 38.00p 38.20p 37.82p 38.00p 65158
07/11/2014 38.00p 38.20p 37.75p 38.00p 87219
06/11/2014 38.00p 38.20p 37.78p 38.00p 123763
05/11/2014 38.00p 38.20p 37.75p 38.00p 142905
04/11/2014 38.00p 38.09p 37.87p 38.00p 312089
03/11/2014 38.00p 38.10p 37.83p 38.00p 98835
31/10/2014 38.00p 38.24p 37.75p 38.00p 53741
30/10/2014 38.00p 38.00p 37.86p 38.00p 39717
29/10/2014 38.50p 38.53p 37.86p 38.00p 49624
28/10/2014 38.50p 38.50p 38.00p 38.12p 29901
27/10/2014 38.37p 39.00p 38.15p 38.50p 77377
24/10/2014 38.50p 38.70p 38.00p 38.37p 104604
23/10/2014 38.50p 38.70p 38.15p 38.50p 16180
22/10/2014 38.50p 38.96p 38.00p 38.50p 172782
21/10/2014 38.50p 38.84p 38.15p 38.50p 88225
20/10/2014 39.13p 39.97p 38.00p 38.50p 149175
17/10/2014 37.75p 39.97p 37.75p 39.13p 216039
16/10/2014 38.37p 38.37p 36.65p 37.75p 251162
15/10/2014 40.00p 40.00p 38.32p 38.37p 262873
14/10/2014 40.00p 40.00p 39.00p 40.00p 123734
13/10/2014 40.00p 40.00p 39.30p 40.00p 7779
10/10/2014 40.13p 40.91p 39.00p 40.00p 89915
09/10/2014 38.62p 41.00p 38.45p 40.25p 1071099
08/10/2014 38.50p 38.80p 38.00p 38.62p 167609
07/10/2014 38.50p 38.90p 38.16p 38.50p 36135
06/10/2014 38.50p 38.95p 38.05p 38.50p 302777
03/10/2014 38.50p 38.50p 38.00p 38.50p 459726
02/10/2014 38.50p 38.50p 38.10p 38.50p 58687
01/10/2014 38.50p 38.50p 38.10p 38.50p 366848
30/09/2014 39.25p 39.25p 38.25p 38.50p 501976
29/09/2014 39.25p 40.00p 39.05p 39.25p 133847
26/09/2014 39.25p 39.25p 39.00p 39.25p 155634
25/09/2014 39.25p 39.30p 39.00p 39.25p 122945
24/09/2014 39.25p 39.38p 39.00p 39.25p 144620
23/09/2014 39.50p 40.45p 39.00p 39.25p 176782
22/09/2014 39.63p 39.81p 39.00p 39.50p 70546
19/09/2014 40.13p 40.24p 39.55p 39.63p 65869
18/09/2014 41.75p 41.75p 40.00p 40.13p 118827
17/09/2014 39.63p 43.00p 38.11p 41.75p 328562
16/09/2014 38.25p 40.41p 37.90p 39.63p 383853
15/09/2014 38.25p 38.25p 37.90p 38.25p 77537
12/09/2014 38.25p 38.71p 37.95p 38.25p 57451
11/09/2014 37.75p 37.88p 37.53p 37.63p 140609
10/09/2014 37.75p 37.89p 37.50p 37.75p 215455
09/09/2014 37.75p 37.75p 37.50p 37.75p 62607
08/09/2014 37.75p 37.99p 37.50p 37.75p 101880
05/09/2014 37.75p 37.82p 37.50p 37.75p 48021
04/09/2014 37.75p 37.75p 37.56p 37.75p 121619
03/09/2014 39.13p 39.49p 37.66p 37.75p 478731
02/09/2014 39.00p 39.50p 38.87p 39.13p 722823
01/09/2014 39.13p 39.50p 39.00p 39.00p 81352
29/08/2014 39.63p 40.00p 39.13p 39.13p 136294
28/08/2014 39.88p 40.00p 39.40p 39.63p 132827
27/08/2014 39.25p 40.00p 39.15p 39.88p 164940
26/08/2014 39.25p 39.50p 38.50p 39.25p 96492
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

*Close Price adjusted for both dividends and splits