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
05/04/2012 42.50p 42.90p 41.58p 42.50p 317092
04/04/2012 42.50p 43.00p 42.00p 42.50p 130665
03/04/2012 41.87p 42.75p 41.75p 42.50p 97716
02/04/2012 42.25p 42.25p 40.05p 41.62p 425233
30/03/2012 43.75p 44.00p 41.67p 42.25p 182294
29/03/2012 44.50p 44.70p 43.00p 43.75p 130995
28/03/2012 46.38p 46.75p 43.00p 44.50p 285412
27/03/2012 46.38p 47.00p 45.50p 46.38p 289621
26/03/2012 46.50p 47.50p 45.50p 46.38p 66923
23/03/2012 46.50p 46.89p 45.55p 46.50p 68434
22/03/2012 47.00p 47.40p 46.00p 46.50p 651361
21/03/2012 47.00p 47.00p 46.25p 47.00p 133500
20/03/2012 48.12p 48.12p 46.50p 47.25p 278226
19/03/2012 48.12p 48.12p 47.75p 48.12p 27185
16/03/2012 48.12p 48.25p 47.90p 48.12p 224834
15/03/2012 48.00p 48.50p 47.70p 48.12p 457134
14/03/2012 48.00p 48.39p 47.50p 48.00p 213526
13/03/2012 47.75p 48.45p 47.65p 48.12p 372346
12/03/2012 46.25p 48.50p 46.22p 47.50p 7759462
09/03/2012 46.25p 46.75p 46.00p 46.25p 270618
08/03/2012 46.25p 46.50p 46.00p 46.25p 34455
07/03/2012 46.00p 46.54p 45.90p 46.25p 118313
06/03/2012 46.25p 46.75p 45.50p 46.00p 162642
05/03/2012 46.75p 46.90p 45.67p 46.25p 258322
02/03/2012 46.75p 47.39p 46.00p 46.75p 35700
01/03/2012 46.75p 47.45p 46.00p 46.75p 95495
29/02/2012 46.00p 47.75p 45.00p 46.75p 479191
28/02/2012 46.00p 46.00p 45.00p 46.00p 20091
27/02/2012 46.00p 46.00p 45.20p 46.00p 25706
24/02/2012 46.00p 46.20p 45.00p 46.00p 44882
23/02/2012 46.00p 46.98p 45.50p 46.00p 81381
22/02/2012 46.25p 46.25p 45.52p 46.00p 68096
21/02/2012 45.50p 46.50p 45.00p 46.25p 187431
20/02/2012 46.25p 47.00p 45.50p 45.50p 86814
17/02/2012 46.25p 46.85p 45.50p 46.25p 61644
16/02/2012 47.25p 47.70p 44.60p 46.25p 202642
15/02/2012 47.75p 47.75p 46.50p 47.25p 20000
14/02/2012 48.50p 48.50p 46.60p 47.75p 46877
13/02/2012 47.62p 49.50p 47.62p 48.25p 173965
10/02/2012 47.00p 47.78p 46.25p 47.62p 160875
09/02/2012 47.00p 47.60p 46.30p 47.00p 80162
08/02/2012 47.25p 47.60p 46.00p 47.00p 50605
07/02/2012 47.25p 47.60p 46.50p 47.25p 41799
06/02/2012 45.75p 48.00p 45.50p 47.25p 145346
03/02/2012 47.25p 47.25p 45.13p 45.75p 71422
02/02/2012 46.25p 47.30p 44.45p 47.25p 259651
01/02/2012 47.75p 47.75p 45.00p 46.25p 335178
31/01/2012 47.75p 47.97p 47.60p 47.75p 38654
30/01/2012 48.00p 48.00p 47.50p 47.75p 66839
27/01/2012 46.38p 48.25p 46.38p 48.00p 217716
26/01/2012 46.88p 47.00p 46.25p 46.38p 40240
25/01/2012 47.00p 47.98p 46.30p 46.88p 59137
24/01/2012 48.25p 48.25p 46.20p 47.00p 124577
23/01/2012 48.00p 51.97p 47.90p 48.25p 455434
20/01/2012 48.00p 48.50p 47.75p 48.00p 97765
19/01/2012 46.00p 49.00p 46.00p 48.00p 456649
18/01/2012 44.00p 48.30p 44.00p 46.00p 284932
17/01/2012 43.00p 44.00p 42.88p 43.50p 129908
16/01/2012 42.63p 43.75p 42.33p 43.00p 175038
13/01/2012 42.00p 43.50p 42.00p 42.63p 149973
12/01/2012 42.50p 42.95p 41.05p 42.00p 141769
11/01/2012 40.75p 45.00p 40.75p 42.50p 228642
10/01/2012 38.25p 41.73p 38.00p 40.75p 482883
09/01/2012 38.25p 38.25p 38.00p 38.25p 117278
06/01/2012 38.50p 38.50p 38.00p 38.25p 56512
05/01/2012 38.50p 38.50p 38.00p 38.50p 60398
04/01/2012 38.50p 38.50p 38.00p 38.50p 245806
03/01/2012 39.00p 39.00p 38.05p 38.50p 44460
30/12/2011 39.00p 39.00p 38.70p 39.00p 32050
29/12/2011 39.00p 39.00p 38.50p 39.00p 48701
28/12/2011 39.00p 39.55p 39.00p 39.00p 65961
23/12/2011 39.00p 39.20p 38.50p 39.00p 81181
22/12/2011 39.00p 39.25p 38.60p 39.00p 9750
21/12/2011 39.25p 39.25p 38.50p 39.00p 30483
20/12/2011 39.50p 39.50p 39.00p 39.25p 20414
19/12/2011 39.50p 39.50p 39.00p 39.50p 134604
16/12/2011 39.50p 39.75p 39.00p 39.50p 70732
15/12/2011 39.50p 39.75p 39.10p 39.50p 68967
14/12/2011 39.50p 40.00p 39.15p 39.50p 139500
13/12/2011 39.25p 39.95p 39.12p 39.50p 224226
12/12/2011 40.00p 40.00p 39.03p 39.25p 1676600
09/12/2011 41.50p 41.50p 39.05p 40.00p 242300
08/12/2011 41.50p 41.50p 40.67p 41.50p 15970
07/12/2011 42.00p 42.00p 40.50p 41.50p 40659
06/12/2011 41.50p 42.50p 40.27p 42.00p 85132
05/12/2011 41.50p 42.00p 40.73p 41.50p 38921
02/12/2011 41.50p 42.00p 40.75p 41.50p 50726
01/12/2011 38.50p 42.50p 38.50p 41.50p 232487
30/11/2011 37.00p 39.00p 35.65p 38.50p 169564
29/11/2011 37.00p 38.00p 35.00p 37.00p 286240
28/11/2011 37.00p 38.99p 36.20p 37.00p 23470
25/11/2011 36.50p 38.99p 35.55p 37.00p 103034
24/11/2011 37.00p 37.99p 34.00p 36.50p 103093
23/11/2011 37.50p 38.05p 36.25p 37.00p 10152
22/11/2011 36.50p 38.17p 36.20p 37.50p 56796
21/11/2011 39.50p 40.13p 36.00p 36.50p 103689
18/11/2011 39.50p 40.40p 39.35p 39.50p 73978
17/11/2011 39.50p 40.50p 39.45p 39.50p 25559
16/11/2011 39.50p 41.00p 39.35p 39.50p 102165
15/11/2011 39.50p 40.75p 39.00p 39.50p 160796
14/11/2011 39.50p 41.50p 38.95p 39.50p 100199
11/11/2011 39.00p 40.90p 38.25p 39.50p 124258
10/11/2011 37.00p 40.00p 36.20p 39.00p 312400
09/11/2011 40.00p 40.70p 36.50p 37.38p 1037543
08/11/2011 38.75p 41.00p 38.75p 40.00p 384836
07/11/2011 39.00p 40.30p 37.00p 38.75p 156400
04/11/2011 39.50p 41.00p 38.00p 39.00p 335023
03/11/2011 40.50p 40.50p 39.50p 39.50p 142489
02/11/2011 40.25p 41.25p 39.15p 40.25p 156139
01/11/2011 41.00p 41.00p 40.00p 40.25p 50500
31/10/2011 43.25p 43.25p 41.00p 41.50p 88442
28/10/2011 41.50p 44.50p 41.50p 43.25p 223003
27/10/2011 41.25p 42.00p 41.00p 41.25p 113500
26/10/2011 41.25p 41.25p 40.50p 41.25p 68101
25/10/2011 41.25p 41.25p 39.73p 41.00p 85720
24/10/2011 41.00p 41.62p 41.00p 41.25p 14979
21/10/2011 41.00p 41.00p 40.09p 41.00p 19861
20/10/2011 41.00p 41.00p 40.30p 41.00p 505
19/10/2011 41.00p 41.17p 40.30p 41.00p 14000
18/10/2011 42.00p 42.00p 40.06p 41.00p 45417
17/10/2011 44.00p 44.80p 41.64p 42.00p 194855
14/10/2011 43.75p 44.50p 43.20p 44.00p 147878
13/10/2011 42.00p 44.37p 42.00p 43.75p 69361
12/10/2011 42.00p 42.30p 41.15p 42.00p 95040
11/10/2011 42.00p 42.00p 41.00p 42.00p 58417
10/10/2011 42.50p 42.50p 41.10p 42.00p 16000
07/10/2011 42.50p 42.51p 42.05p 42.50p 8151
06/10/2011 42.25p 43.75p 42.00p 42.50p 629659
05/10/2011 42.00p 42.40p 41.00p 42.00p 97010
04/10/2011 44.25p 44.25p 41.00p 42.00p 231773
03/10/2011 45.25p 45.25p 42.68p 44.25p 28500
30/09/2011 46.75p 46.75p 45.00p 45.75p 74668
29/09/2011 48.50p 48.50p 46.75p 46.75p 85000
28/09/2011 48.50p 49.70p 47.75p 48.50p 38200
27/09/2011 46.00p 49.00p 45.65p 48.50p 68061
26/09/2011 47.50p 47.50p 44.45p 46.00p 187796
23/09/2011 49.25p 49.75p 46.50p 47.50p 475947
22/09/2011 50.25p 50.50p 48.00p 49.25p 378673
21/09/2011 50.25p 50.85p 50.25p 50.75p 17010
20/09/2011 50.25p 50.45p 49.75p 50.25p 7200
19/09/2011 53.00p 53.35p 49.50p 50.25p 198680
16/09/2011 50.00p 55.08p 49.75p 53.00p 314363
15/09/2011 49.50p 51.00p 48.50p 49.75p 96001
14/09/2011 49.00p 50.00p 47.88p 49.50p 129725
13/09/2011 49.50p 49.50p 48.10p 49.00p 16930
12/09/2011 49.50p 49.50p 47.75p 49.50p 16000
09/09/2011 51.00p 51.00p 49.41p 49.50p 63618
08/09/2011 47.00p 52.00p 47.00p 51.00p 170888
07/09/2011 45.50p 47.50p 45.50p 47.00p 154881
06/09/2011 47.50p 48.63p 45.12p 45.50p 322779
05/09/2011 49.25p 49.75p 47.00p 47.00p 169312
02/09/2011 48.50p 50.00p 47.75p 49.25p 177254
01/09/2011 45.25p 49.00p 45.25p 48.50p 149716
31/08/2011 43.50p 46.40p 43.50p 45.25p 322547
30/08/2011 42.50p 44.00p 41.00p 43.50p 96253
26/08/2011 43.00p 43.50p 42.10p 42.50p 35544
25/08/2011 43.00p 44.00p 42.50p 43.00p 47061
24/08/2011 43.00p 43.75p 43.00p 43.00p 112260
23/08/2011 43.00p 43.50p 42.25p 43.00p 53489
22/08/2011 44.00p 44.00p 42.42p 43.00p 211862
19/08/2011 41.50p 45.00p 41.00p 44.00p 332339
18/08/2011 41.75p 42.35p 41.31p 41.50p 311792
17/08/2011 41.75p 42.28p 41.32p 41.75p 44353
16/08/2011 41.75p 42.50p 41.30p 41.75p 238054
15/08/2011 42.25p 42.25p 41.00p 41.75p 195667
12/08/2011 42.25p 42.50p 41.50p 42.25p 70793
11/08/2011 42.25p 43.83p 41.50p 42.25p 127935
10/08/2011 39.50p 43.00p 39.50p 41.75p 236324
09/08/2011 38.50p 40.00p 38.00p 39.50p 207795
08/08/2011 36.00p 39.40p 35.65p 38.75p 487778
05/08/2011 39.50p 40.00p 34.00p 36.25p 888136
04/08/2011 43.25p 43.25p 40.00p 40.00p 208685
03/08/2011 44.25p 44.25p 42.00p 43.25p 54266
02/08/2011 44.25p 44.40p 43.65p 44.25p 47099
01/08/2011 43.25p 44.90p 43.25p 44.25p 168335
29/07/2011 45.25p 45.25p 42.00p 43.25p 113331
28/07/2011 45.25p 45.25p 44.50p 45.25p 23882
27/07/2011 45.25p 45.25p 44.60p 45.25p 10348
26/07/2011 45.25p 45.27p 45.25p 45.25p 2000
25/07/2011 45.25p 45.59p 44.50p 45.25p 114124
22/07/2011 45.12p 45.45p 44.60p 45.25p 26468
21/07/2011 44.50p 45.56p 44.50p 45.12p 14281
20/07/2011 44.50p 44.69p 44.00p 44.50p 88368
19/07/2011 45.00p 45.00p 44.00p 44.50p 40360
18/07/2011 45.00p 45.00p 44.00p 45.00p 12800
15/07/2011 45.00p 45.00p 44.00p 45.00p 8341
14/07/2011 45.50p 45.50p 44.00p 45.00p 147430
13/07/2011 45.75p 45.75p 44.50p 45.50p 46452
12/07/2011 46.75p 46.75p 44.50p 45.75p 84878
11/07/2011 46.75p 46.99p 46.05p 46.75p 93180
08/07/2011 46.75p 47.20p 46.25p 46.75p 81698
07/07/2011 47.00p 47.20p 46.00p 46.75p 114639
06/07/2011 47.25p 47.25p 46.50p 47.25p 45794
05/07/2011 47.25p 47.75p 46.50p 47.25p 166851
04/07/2011 46.50p 47.90p 46.05p 47.25p 106195
01/07/2011 46.00p 48.00p 45.55p 46.50p 179216
30/06/2011 44.50p 46.49p 44.08p 46.00p 74653
29/06/2011 44.50p 45.00p 44.00p 44.50p 41438
28/06/2011 44.50p 45.00p 44.00p 44.50p 57714
27/06/2011 45.00p 45.00p 44.00p 44.50p 151884

*Close Price adjusted for both dividends and splits