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
25/02/2011 65.00p 65.00p 64.00p 65.00p 40190
24/02/2011 65.50p 65.50p 64.77p 64.88p 223821
23/02/2011 68.00p 68.10p 65.00p 65.50p 365093
22/02/2011 69.00p 69.60p 67.00p 68.00p 183694
21/02/2011 69.50p 69.25p 68.61p 69.00p 53371
18/02/2011 69.50p 69.99p 68.30p 68.75p 270300
17/02/2011 70.00p 71.80p 69.00p 69.50p 125395
16/02/2011 69.00p 71.56p 69.02p 70.00p 89942
15/02/2011 67.50p 69.98p 67.50p 69.00p 186333
14/02/2011 66.50p 68.75p 66.22p 67.50p 124635
11/02/2011 65.85p 67.67p 65.55p 66.50p 214349
10/02/2011 68.00p 70.00p 64.00p 65.25p 797233
09/02/2011 63.70p 64.00p 63.00p 64.00p 228628
08/02/2011 64.80p 64.80p 63.00p 64.00p 257993
07/02/2011 67.90p 67.90p 63.66p 64.50p 336070
04/02/2011 68.10p 68.10p 67.00p 68.00p 90657
03/02/2011 67.00p 68.30p 67.00p 68.00p 165997
02/02/2011 68.25p 68.50p 67.05p 68.00p 72108
01/02/2011 68.00p 68.00p 67.25p 68.00p 118412
31/01/2011 68.50p 69.00p 67.10p 68.00p 604896
28/01/2011 69.00p 69.50p 68.00p 68.50p 285746
27/01/2011 69.00p 69.46p 68.50p 69.00p 93913
26/01/2011 69.00p 70.00p 68.24p 69.00p 307382
25/01/2011 67.25p 69.45p 67.25p 69.00p 201944
24/01/2011 67.25p 68.00p 66.60p 67.25p 2171983
21/01/2011 67.25p 68.00p 66.60p 67.25p 186528
20/01/2011 67.00p 67.80p 66.75p 67.25p 97773
19/01/2011 66.75p 67.61p 66.17p 67.00p 2351597
18/01/2011 67.00p 67.50p 66.00p 66.75p 263838
17/01/2011 68.25p 71.00p 66.25p 67.00p 1269632
14/01/2011 63.00p 63.75p 62.05p 63.50p 252837
13/01/2011 65.76p 65.76p 61.03p 63.75p 590930
12/01/2011 66.05p 66.40p 65.50p 65.75p 368423
11/01/2011 66.53p 67.00p 65.00p 66.50p 429159
10/01/2011 67.25p 67.50p 66.50p 67.00p 340408
07/01/2011 67.50p 68.15p 66.22p 67.25p 209231
06/01/2011 69.25p 69.50p 67.00p 68.00p 494046
05/01/2011 70.00p 70.00p 68.50p 69.25p 325579
04/01/2011 68.75p 73.00p 68.75p 70.00p 602533
31/12/2010 68.75p 68.98p 68.50p 68.75p 237870
30/12/2010 69.00p 69.25p 68.50p 68.75p 246215
29/12/2010 69.00p 69.50p 68.50p 69.00p 253296
24/12/2010 69.00p 69.50p 68.62p 69.00p 157801
23/12/2010 69.00p 69.75p 68.20p 69.00p 183711
22/12/2010 71.00p 72.99p 66.00p 69.00p 1226257
21/12/2010 61.00p 74.98p 61.00p 69.75p 2011371
20/12/2010 63.00p 64.00p 59.65p 61.00p 805058
17/12/2010 49.50p 63.25p 48.80p 62.50p 2662275
16/12/2010 50.50p 51.97p 48.60p 49.50p 372381
15/12/2010 47.00p 51.95p 47.00p 50.50p 1236337
14/12/2010 46.25p 46.25p 43.00p 44.00p 572139
13/12/2010 47.00p 47.70p 45.00p 46.25p 496372
10/12/2010 45.25p 48.50p 45.25p 47.00p 1217204
09/12/2010 42.00p 46.00p 41.99p 45.25p 2122216
08/12/2010 42.50p 43.70p 41.00p 42.00p 1281817
07/12/2010 39.75p 40.40p 39.55p 39.75p 126923
06/12/2010 39.25p 40.50p 39.25p 39.75p 260451
03/12/2010 37.25p 39.50p 37.02p 39.25p 287854
02/12/2010 36.50p 37.25p 36.25p 37.25p 204159
01/12/2010 36.50p 37.00p 36.00p 36.50p 219150
30/11/2010 36.50p 36.50p 36.05p 36.50p 335832
29/11/2010 35.75p 37.00p 35.55p 36.50p 455194
26/11/2010 35.75p 35.95p 35.56p 35.75p 39402
25/11/2010 33.75p 36.00p 33.75p 35.75p 274945
24/11/2010 33.50p 33.75p 33.40p 33.75p 106435
23/11/2010 33.75p 33.75p 33.25p 33.50p 373525
22/11/2010 33.25p 33.75p 33.00p 33.75p 340841
19/11/2010 34.00p 34.00p 33.00p 33.25p 230903
18/11/2010 33.75p 35.00p 33.75p 34.00p 100139
17/11/2010 33.25p 33.75p 32.60p 33.75p 91390
16/11/2010 33.75p 34.00p 32.00p 33.25p 397785
15/11/2010 34.00p 34.00p 33.00p 33.75p 171810
12/11/2010 35.25p 35.25p 33.02p 34.00p 383058
11/11/2010 35.50p 35.50p 34.75p 35.25p 218321
10/11/2010 35.50p 35.80p 35.00p 35.50p 221204
09/11/2010 35.50p 35.50p 35.01p 35.50p 441746
08/11/2010 34.75p 35.63p 34.50p 35.50p 252876
05/11/2010 34.75p 35.43p 34.00p 34.75p 347016
04/11/2010 35.25p 35.25p 34.50p 34.50p 579697
03/11/2010 36.50p 36.50p 35.00p 35.25p 1112858
02/11/2010 35.25p 38.86p 35.01p 36.50p 657933
01/11/2010 35.25p 35.50p 35.00p 35.25p 353149
29/10/2010 35.25p 35.50p 35.14p 35.25p 148669
28/10/2010 35.25p 35.35p 35.14p 35.25p 54781
27/10/2010 35.25p 35.35p 35.12p 35.25p 64024
26/10/2010 35.25p 35.50p 35.00p 35.25p 105262
25/10/2010 35.25p 35.50p 35.05p 35.25p 210209
22/10/2010 35.25p 35.50p 35.00p 35.25p 228246
21/10/2010 35.25p 35.43p 35.00p 35.25p 169792
20/10/2010 35.50p 35.50p 35.03p 35.25p 164871
19/10/2010 35.50p 35.50p 35.00p 35.50p 150741
18/10/2010 35.75p 35.75p 35.37p 35.50p 115940
15/10/2010 36.00p 36.00p 35.50p 35.75p 116502
14/10/2010 36.00p 36.10p 36.00p 36.00p 3673
13/10/2010 36.00p 36.51p 35.50p 36.00p 232970
12/10/2010 36.00p 36.50p 35.50p 36.00p 138136
11/10/2010 36.00p 37.00p 36.00p 36.50p 229618
08/10/2010 36.25p 36.27p 35.50p 36.00p 303885
07/10/2010 36.50p 36.50p 35.50p 36.25p 61829
06/10/2010 36.75p 36.75p 36.00p 36.50p 136892
05/10/2010 36.50p 36.75p 36.00p 36.75p 213472
04/10/2010 37.00p 37.20p 36.00p 36.50p 129202
01/10/2010 37.25p 37.78p 36.63p 37.00p 144779
30/09/2010 36.00p 38.00p 35.26p 37.25p 313512
29/09/2010 35.50p 36.00p 34.00p 36.00p 871906
28/09/2010 38.75p 38.75p 34.50p 35.50p 908274
27/09/2010 38.75p 39.51p 37.25p 38.75p 744599
24/09/2010 39.25p 39.50p 38.00p 39.00p 180099
23/09/2010 39.50p 39.60p 38.00p 39.25p 226482
22/09/2010 40.50p 40.50p 39.00p 39.50p 196636
21/09/2010 40.25p 41.25p 39.03p 40.50p 60362
20/09/2010 41.50p 41.50p 39.50p 40.25p 286495
17/09/2010 42.00p 43.00p 40.15p 41.50p 138355
16/09/2010 41.00p 42.50p 40.35p 41.50p 100552
15/09/2010 41.00p 41.10p 40.15p 41.00p 31272
14/09/2010 41.00p 42.00p 40.25p 41.00p 275324
13/09/2010 41.25p 42.50p 40.25p 40.50p 348503
10/09/2010 40.50p 41.50p 40.16p 41.25p 118200
09/09/2010 40.50p 40.95p 40.13p 40.50p 21000
08/09/2010 42.50p 42.50p 39.75p 40.50p 249123
07/09/2010 43.00p 45.22p 42.00p 42.50p 605513
06/09/2010 41.50p 42.25p 40.00p 41.00p 253883
03/09/2010 38.50p 42.00p 38.17p 42.00p 416252
02/09/2010 38.75p 38.75p 37.50p 38.25p 165414
01/09/2010 38.75p 38.75p 38.15p 38.75p 42910
31/08/2010 39.50p 39.50p 38.01p 38.75p 174517
27/08/2010 39.50p 40.00p 39.11p 39.50p 195481
26/08/2010 39.75p 39.75p 39.36p 39.50p 1500
25/08/2010 40.25p 40.25p 39.36p 39.75p 198819
24/08/2010 40.25p 40.25p 39.50p 40.25p 239802
23/08/2010 40.25p 41.00p 39.90p 40.25p 24956
20/08/2010 40.75p 40.77p 39.75p 40.25p 199745
19/08/2010 40.25p 42.00p 39.10p 40.75p 460062
18/08/2010 40.50p 42.00p 39.00p 40.25p 262142
17/08/2010 40.25p 40.75p 39.60p 40.50p 119479
16/08/2010 40.25p 41.00p 39.50p 40.25p 157504
13/08/2010 40.25p 40.87p 40.00p 40.25p 26805
12/08/2010 40.25p 40.88p 39.38p 40.25p 65645
11/08/2010 40.25p 41.25p 39.88p 40.25p 204380
10/08/2010 39.50p 41.00p 39.35p 40.25p 172105
09/08/2010 41.00p 42.45p 38.26p 39.50p 659007
06/08/2010 41.00p 41.68p 40.06p 41.00p 172715
05/08/2010 42.25p 42.25p 40.00p 41.00p 201704
04/08/2010 43.00p 43.50p 42.00p 42.25p 257245
03/08/2010 43.25p 43.25p 42.50p 43.00p 93582
02/08/2010 44.00p 44.03p 43.00p 43.50p 100691
30/07/2010 44.75p 45.98p 43.88p 44.00p 15376
29/07/2010 44.75p 45.50p 44.75p 44.75p 44985
28/07/2010 44.50p 45.12p 43.88p 44.75p 37813
27/07/2010 44.25p 45.13p 43.88p 44.50p 76275
26/07/2010 44.00p 45.00p 42.72p 44.00p 293528
23/07/2010 42.50p 44.00p 42.16p 43.50p 204147
22/07/2010 42.50p 43.25p 41.75p 42.50p 156403
21/07/2010 42.50p 42.65p 42.11p 42.50p 40231
20/07/2010 42.50p 42.65p 42.00p 42.50p 141774
19/07/2010 44.25p 44.25p 42.00p 42.50p 200315
16/07/2010 44.75p 45.00p 44.00p 44.25p 117132
15/07/2010 44.50p 45.44p 44.01p 44.75p 151254
14/07/2010 46.25p 47.00p 44.25p 44.50p 226212
13/07/2010 43.25p 47.00p 43.25p 46.25p 535976
12/07/2010 41.00p 44.00p 40.20p 43.25p 430296
09/07/2010 40.25p 41.00p 39.68p 41.00p 374034
08/07/2010 40.00p 40.75p 39.68p 40.25p 96000
07/07/2010 39.50p 40.47p 39.25p 40.00p 225903
06/07/2010 40.25p 40.75p 39.50p 39.50p 214524
05/07/2010 39.25p 42.00p 39.00p 40.25p 772278
02/07/2010 36.50p 39.00p 36.25p 38.25p 365467
01/07/2010 36.50p 36.50p 36.16p 36.50p 77955
30/06/2010 38.50p 38.50p 36.01p 36.50p 283097
29/06/2010 39.50p 39.50p 38.00p 38.50p 149306
28/06/2010 40.25p 40.25p 39.00p 39.50p 251918
25/06/2010 40.75p 40.77p 40.00p 40.75p 390748
24/06/2010 41.00p 41.02p 40.10p 40.75p 62612
23/06/2010 41.00p 42.00p 40.10p 41.00p 187848
22/06/2010 41.75p 41.75p 38.75p 40.50p 102848
21/06/2010 41.00p 41.40p 40.25p 41.25p 145372
18/06/2010 41.00p 41.02p 40.50p 41.00p 16710
17/06/2010 40.50p 41.40p 40.05p 41.00p 43857
16/06/2010 40.75p 40.75p 40.00p 40.50p 98524
15/06/2010 40.75p 40.95p 39.00p 40.75p 444779
14/06/2010 40.75p 41.50p 40.00p 40.75p 208833
11/06/2010 40.25p 40.75p 40.10p 40.75p 135329
10/06/2010 40.25p 40.50p 40.11p 40.25p 88000
09/06/2010 40.25p 40.35p 40.00p 40.25p 92164
08/06/2010 40.25p 40.25p 39.00p 40.25p 57244
07/06/2010 41.50p 41.50p 39.00p 40.25p 473123
04/06/2010 42.75p 42.75p 41.00p 42.00p 102373
03/06/2010 42.75p 42.75p 41.50p 42.75p 64005
02/06/2010 42.75p 42.75p 41.50p 42.75p 68271
01/06/2010 42.75p 43.00p 41.50p 42.75p 133706
28/05/2010 41.50p 43.49p 41.50p 42.75p 147794
27/05/2010 41.25p 41.70p 40.56p 41.50p 174929
26/05/2010 41.25p 41.50p 40.50p 41.25p 85420
25/05/2010 41.00p 42.40p 40.00p 41.00p 234663
24/05/2010 40.50p 42.00p 40.25p 41.00p 282649
21/05/2010 41.25p 41.48p 40.08p 40.50p 306784
20/05/2010 44.25p 44.62p 39.50p 41.25p 418232
19/05/2010 45.75p 46.25p 43.00p 44.25p 392784
18/05/2010 46.00p 46.58p 45.50p 46.00p 72053
17/05/2010 45.75p 47.00p 45.20p 46.00p 1094282

*Close Price adjusted for both dividends and splits