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
23/01/2013 33.50p 33.50p 32.00p 32.50p 87523
22/01/2013 34.00p 34.00p 33.00p 33.50p 28688
21/01/2013 34.75p 35.25p 33.50p 34.00p 79938
18/01/2013 34.25p 35.00p 33.65p 34.25p 48783
17/01/2013 35.37p 35.37p 33.50p 34.25p 97209
16/01/2013 35.37p 35.58p 34.25p 35.37p 31528
15/01/2013 36.00p 36.14p 34.81p 35.37p 148096
14/01/2013 35.50p 36.00p 33.94p 36.00p 881530
11/01/2013 37.13p 37.13p 35.23p 35.50p 256117
10/01/2013 36.25p 37.25p 35.55p 37.13p 149932
09/01/2013 34.25p 38.35p 33.88p 36.25p 128314
08/01/2013 33.25p 35.00p 33.25p 34.25p 185305
07/01/2013 33.50p 33.70p 33.25p 33.25p 121972
04/01/2013 33.38p 33.75p 33.22p 33.50p 161544
03/01/2013 30.50p 34.15p 30.50p 33.38p 589334
02/01/2013 29.25p 30.00p 28.65p 30.00p 130823
31/12/2012 29.25p 29.48p 28.70p 29.25p 50702
28/12/2012 29.25p 29.27p 28.65p 29.25p 69400
27/12/2012 29.25p 29.25p 28.60p 29.25p 31688
24/12/2012 29.25p 29.25p 28.87p 29.25p 16000
21/12/2012 29.25p 29.25p 28.75p 29.25p 53287
20/12/2012 29.25p 29.25p 28.65p 29.25p 9102
19/12/2012 29.25p 29.25p 28.70p 29.25p 29044
18/12/2012 29.25p 30.00p 28.50p 29.25p 104874
17/12/2012 29.25p 29.67p 28.65p 29.25p 67506
14/12/2012 29.25p 29.70p 28.80p 29.25p 114207
13/12/2012 29.25p 29.65p 28.87p 29.25p 76918
12/12/2012 29.00p 29.75p 28.30p 29.25p 133976
11/12/2012 29.00p 29.50p 28.16p 29.00p 292095
10/12/2012 30.00p 30.00p 28.30p 29.25p 256492
07/12/2012 30.25p 30.25p 29.00p 30.00p 115743
06/12/2012 30.50p 30.88p 29.55p 30.25p 146387
05/12/2012 29.88p 30.98p 29.40p 30.50p 247137
04/12/2012 29.62p 30.44p 29.50p 29.88p 102260
03/12/2012 29.25p 29.97p 29.05p 29.62p 172858
30/11/2012 29.25p 29.40p 29.00p 29.25p 352131
29/11/2012 30.25p 30.25p 28.61p 29.25p 766658
28/11/2012 30.25p 30.25p 30.01p 30.25p 21580
27/11/2012 30.50p 30.50p 29.25p 30.25p 96689
26/11/2012 30.50p 30.50p 30.00p 30.50p 41566
23/11/2012 30.50p 30.50p 30.00p 30.50p 210196
22/11/2012 30.50p 30.50p 30.00p 30.50p 54437
21/11/2012 30.50p 30.50p 30.00p 30.50p 20427
20/11/2012 30.75p 30.75p 30.00p 30.50p 244787
19/11/2012 30.63p 30.75p 30.00p 30.75p 168348
16/11/2012 30.75p 30.75p 30.50p 30.63p 49473
15/11/2012 30.75p 30.75p 30.51p 30.75p 92
14/11/2012 30.63p 30.75p 30.51p 30.75p 63786
13/11/2012 30.75p 30.75p 30.52p 30.63p 46953
12/11/2012 31.25p 31.25p 30.60p 30.75p 100000
09/11/2012 31.25p 31.35p 31.00p 31.25p 184564
08/11/2012 31.25p 31.37p 31.17p 31.25p 69477
07/11/2012 31.25p 31.46p 31.10p 31.25p 43430
06/11/2012 31.13p 31.40p 30.90p 31.25p 165551
05/11/2012 31.25p 31.25p 30.50p 31.13p 55092
02/11/2012 31.25p 31.25p 31.00p 31.25p 27831
01/11/2012 31.25p 31.25p 31.00p 31.25p 36663
31/10/2012 31.25p 31.25p 31.00p 31.25p 31951
30/10/2012 31.25p 31.25p 31.02p 31.25p 10182
29/10/2012 31.50p 31.50p 31.00p 31.50p 89144
26/10/2012 31.75p 31.75p 31.00p 31.50p 90720
25/10/2012 32.00p 32.00p 31.00p 31.75p 29824
24/10/2012 32.00p 32.00p 31.00p 32.00p 12666
23/10/2012 32.00p 32.15p 31.05p 32.00p 8259
22/10/2012 32.00p 32.30p 31.31p 32.00p 28761
19/10/2012 31.00p 32.44p 31.00p 32.00p 75408
18/10/2012 30.75p 31.45p 30.67p 31.00p 196267
17/10/2012 31.00p 31.00p 30.55p 30.75p 54789
16/10/2012 31.00p 31.50p 30.60p 31.00p 170607
15/10/2012 31.00p 31.13p 30.60p 31.00p 61969
12/10/2012 31.00p 31.13p 30.50p 31.00p 93725
11/10/2012 31.00p 31.17p 30.90p 31.00p 24931
10/10/2012 31.50p 31.50p 30.84p 31.00p 113171
09/10/2012 32.50p 32.75p 31.00p 31.50p 181257
08/10/2012 33.50p 33.72p 32.00p 32.50p 185514
05/10/2012 33.50p 33.73p 33.10p 33.50p 103968
04/10/2012 33.50p 33.60p 33.00p 33.50p 177527
03/10/2012 33.50p 33.85p 33.10p 33.50p 55270
02/10/2012 33.75p 33.75p 33.00p 33.50p 79948
01/10/2012 33.75p 34.40p 33.20p 33.75p 99896
28/09/2012 34.50p 34.50p 33.75p 33.75p 18086
27/09/2012 34.75p 35.10p 34.15p 34.50p 7607675
26/09/2012 34.75p 35.10p 34.30p 34.75p 30758
25/09/2012 34.75p 35.40p 34.20p 34.75p 303655
24/09/2012 34.75p 35.40p 34.28p 34.75p 91069
21/09/2012 34.75p 35.30p 34.00p 34.75p 292500
20/09/2012 35.62p 35.62p 33.50p 34.75p 176099
19/09/2012 36.88p 36.88p 35.25p 35.62p 275046
18/09/2012 37.00p 37.22p 36.40p 36.88p 22819
17/09/2012 36.38p 37.40p 36.27p 36.63p 4962984
14/09/2012 35.50p 37.98p 35.50p 36.38p 10377675
13/09/2012 34.25p 35.75p 34.23p 35.50p 114600
12/09/2012 34.50p 34.50p 33.55p 34.25p 147047
11/09/2012 33.13p 35.80p 33.13p 34.50p 260467
10/09/2012 30.75p 33.25p 30.75p 33.25p 289359
07/09/2012 30.75p 31.00p 30.60p 30.75p 106919
06/09/2012 30.75p 30.85p 30.50p 30.75p 93928
05/09/2012 31.50p 31.50p 30.50p 30.75p 97260
04/09/2012 32.50p 32.50p 30.70p 31.50p 311946
03/09/2012 30.50p 31.98p 30.20p 31.50p 268375
31/08/2012 30.50p 31.00p 30.00p 30.50p 91254
30/08/2012 30.75p 30.80p 30.24p 30.50p 105777
29/08/2012 31.13p 31.22p 30.75p 30.75p 69607
28/08/2012 31.00p 31.13p 30.50p 31.13p 81580
24/08/2012 31.25p 31.25p 30.50p 31.00p 28400
23/08/2012 31.00p 31.55p 30.50p 31.25p 179966
22/08/2012 31.25p 31.25p 30.50p 31.00p 66271
21/08/2012 31.00p 31.80p 30.60p 31.25p 182617
20/08/2012 32.00p 32.00p 30.52p 31.00p 282324
17/08/2012 32.00p 33.00p 31.50p 32.00p 62880
16/08/2012 32.00p 32.30p 31.50p 32.00p 28827
15/08/2012 32.50p 32.50p 31.60p 32.00p 40303
14/08/2012 32.25p 32.90p 31.87p 32.50p 164669
13/08/2012 33.00p 33.00p 32.00p 32.25p 104258
10/08/2012 33.25p 33.33p 32.10p 33.00p 100872
09/08/2012 33.25p 33.38p 32.80p 33.25p 9995
08/08/2012 33.00p 33.69p 32.80p 33.25p 201342
07/08/2012 32.00p 33.38p 31.85p 33.00p 760193
06/08/2012 31.00p 32.50p 31.00p 32.00p 223811
03/08/2012 31.00p 31.50p 30.55p 31.00p 209885
02/08/2012 31.00p 31.40p 30.86p 31.00p 14276
01/08/2012 30.75p 31.20p 30.00p 31.00p 159444
31/07/2012 32.25p 32.38p 30.30p 30.75p 75978
30/07/2012 30.50p 32.50p 30.50p 32.25p 465717
27/07/2012 29.50p 30.88p 29.12p 30.38p 5279575
26/07/2012 29.00p 29.50p 28.51p 29.50p 576899
25/07/2012 29.00p 29.00p 28.95p 29.00p 40140
24/07/2012 29.00p 29.75p 28.25p 29.00p 475354
23/07/2012 29.75p 29.75p 29.00p 29.00p 241937
20/07/2012 31.25p 31.25p 29.50p 29.75p 434805
19/07/2012 31.50p 31.70p 30.50p 31.25p 198801
18/07/2012 32.00p 32.00p 30.51p 31.50p 78083
17/07/2012 32.12p 32.12p 31.50p 32.00p 34824
16/07/2012 32.37p 32.37p 31.50p 32.12p 124699
13/07/2012 32.37p 32.37p 32.00p 32.37p 63800
12/07/2012 32.37p 32.37p 32.00p 32.37p 86172
11/07/2012 32.25p 32.39p 32.00p 32.37p 51985
10/07/2012 33.00p 33.00p 32.25p 32.25p 111460
09/07/2012 33.00p 33.15p 32.50p 33.00p 135604
06/07/2012 34.00p 34.00p 32.72p 33.00p 835038
05/07/2012 32.75p 34.00p 32.75p 34.00p 102732
04/07/2012 33.25p 33.31p 32.75p 32.75p 98877
03/07/2012 33.75p 33.75p 33.00p 33.25p 52681
02/07/2012 33.75p 33.75p 33.06p 33.75p 82042
29/06/2012 34.25p 34.50p 33.50p 33.75p 384447
28/06/2012 33.75p 34.40p 33.56p 34.25p 225116
27/06/2012 33.25p 33.85p 32.60p 33.75p 163428
26/06/2012 34.13p 34.13p 32.29p 33.25p 168057
25/06/2012 34.63p 34.74p 34.00p 34.13p 49081
22/06/2012 35.00p 35.08p 34.00p 34.63p 208246
21/06/2012 35.00p 35.25p 34.50p 35.00p 60680
20/06/2012 35.50p 35.50p 34.50p 35.00p 147978
19/06/2012 36.50p 36.50p 35.00p 35.50p 69150
18/06/2012 36.75p 36.75p 36.50p 36.50p 96112
15/06/2012 37.25p 37.45p 36.50p 36.75p 455253
14/06/2012 37.00p 37.50p 36.73p 37.25p 129495
13/06/2012 38.25p 38.25p 36.55p 37.25p 87713
12/06/2012 38.25p 38.40p 37.50p 38.25p 114649
11/06/2012 36.50p 39.00p 36.20p 38.25p 420363
08/06/2012 36.88p 37.00p 36.50p 36.50p 120434
07/06/2012 37.00p 37.00p 36.50p 36.75p 72848
06/06/2012 36.75p 37.50p 36.50p 37.00p 110478
01/06/2012 37.50p 37.50p 36.00p 36.75p 205776
31/05/2012 37.50p 38.40p 37.00p 37.50p 241543
30/05/2012 39.25p 39.25p 37.00p 37.50p 236321
29/05/2012 39.75p 39.90p 38.15p 39.25p 2737162
28/05/2012 40.50p 41.00p 38.30p 39.75p 456014
25/05/2012 39.50p 39.50p 37.87p 38.50p 269705
24/05/2012 40.50p 41.00p 39.00p 39.50p 445452
23/05/2012 39.50p 39.70p 38.00p 38.50p 193993
22/05/2012 42.00p 44.94p 39.15p 39.50p 722963
21/05/2012 39.25p 39.80p 38.57p 39.25p 52254
18/05/2012 39.50p 39.50p 38.56p 39.25p 45826
17/05/2012 40.00p 42.15p 39.00p 39.50p 119385
16/05/2012 40.75p 41.00p 38.89p 40.00p 298299
15/05/2012 41.87p 41.87p 39.56p 40.75p 146906
14/05/2012 43.25p 43.39p 41.75p 41.87p 174543
11/05/2012 44.00p 44.89p 43.10p 43.25p 354307
10/05/2012 43.25p 45.00p 43.00p 44.00p 583506
09/05/2012 43.50p 43.50p 41.00p 42.75p 229061
08/05/2012 45.25p 45.25p 42.00p 43.50p 157753
04/05/2012 46.00p 46.75p 44.06p 45.25p 214038
03/05/2012 47.00p 47.00p 44.87p 46.00p 61399
02/05/2012 47.25p 47.25p 46.13p 47.00p 192500
01/05/2012 44.75p 49.15p 44.50p 47.25p 307755
30/04/2012 41.75p 46.00p 41.75p 44.75p 255431
27/04/2012 41.62p 41.78p 41.26p 41.75p 93961
26/04/2012 41.62p 42.00p 41.45p 41.62p 84285
25/04/2012 42.00p 42.00p 41.00p 41.62p 191225
24/04/2012 42.00p 42.00p 41.50p 42.00p 69378
23/04/2012 42.00p 42.00p 41.50p 42.00p 39000
20/04/2012 42.00p 42.00p 41.52p 42.00p 47066
19/04/2012 42.00p 42.00p 41.50p 42.00p 48849
18/04/2012 41.25p 42.04p 41.05p 42.00p 87298
17/04/2012 41.50p 41.60p 41.00p 41.25p 82053
16/04/2012 42.00p 42.00p 41.00p 41.50p 27798
13/04/2012 42.00p 42.00p 41.02p 42.00p 41118
12/04/2012 42.00p 42.00p 41.50p 41.50p 3034588
11/04/2012 40.75p 42.00p 40.60p 42.00p 191526
10/04/2012 42.50p 42.50p 40.65p 41.25p 67065

*Close Price adjusted for both dividends and splits