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
30/07/2024 135.00p 136.36p 131.00p 136.00p 102052
29/07/2024 133.00p 137.00p 130.00p 134.00p 75675
26/07/2024 135.00p 136.00p 130.20p 132.00p 200997
25/07/2024 138.00p 142.20p 132.00p 133.00p 297838
24/07/2024 145.00p 146.00p 138.30p 140.50p 166409
23/07/2024 148.00p 149.26p 146.00p 146.50p 141273
22/07/2024 149.00p 155.00p 149.00p 150.50p 45579
19/07/2024 150.00p 155.00p 148.00p 149.00p 12804
18/07/2024 153.00p 154.00p 150.00p 150.00p 58241
17/07/2024 150.00p 154.00p 150.00p 150.00p 119956
16/07/2024 150.00p 153.00p 150.00p 153.00p 5146
15/07/2024 153.00p 154.00p 150.00p 154.00p 110477
12/07/2024 150.00p 154.00p 150.00p 150.00p 34028
11/07/2024 151.00p 154.60p 150.45p 152.00p 16539
10/07/2024 155.00p 158.70p 150.00p 150.00p 73574
09/07/2024 153.00p 155.00p 150.00p 150.00p 32119
08/07/2024 154.00p 154.00p 150.00p 150.00p 905
05/07/2024 150.00p 154.96p 150.00p 150.00p 26856
04/07/2024 150.00p 156.10p 150.00p 151.00p 25740
03/07/2024 154.00p 156.00p 150.00p 150.00p 29043
02/07/2024 158.00p 158.00p 154.00p 158.00p 6311
01/07/2024 155.00p 158.00p 154.00p 158.00p 3380
28/06/2024 155.00p 155.10p 151.90p 155.00p 16400
27/06/2024 154.00p 158.00p 151.00p 157.00p 16465
26/06/2024 154.00p 158.00p 154.00p 158.00p 2405931
25/06/2024 158.00p 158.00p 153.00p 156.00p 101770
24/06/2024 152.00p 157.00p 150.00p 150.00p 227893
21/06/2024 156.00p 157.00p 151.90p 157.00p 196186
20/06/2024 150.00p 156.00p 150.00p 155.00p 154589
19/06/2024 155.00p 155.00p 150.00p 150.00p 36980
18/06/2024 158.00p 158.00p 152.00p 152.00p 22208
17/06/2024 154.00p 157.00p 154.00p 154.50p 82028
14/06/2024 153.00p 157.62p 150.00p 150.00p 183284
13/06/2024 156.00p 159.00p 154.00p 154.00p 18565
12/06/2024 152.00p 160.00p 152.00p 159.00p 204977
11/06/2024 152.00p 154.00p 151.00p 151.00p 106520
10/06/2024 148.00p 151.00p 146.24p 151.00p 229216
07/06/2024 149.00p 150.00p 144.30p 149.00p 102196
06/06/2024 150.00p 150.00p 144.00p 146.00p 192455
05/06/2024 155.00p 158.00p 143.57p 147.00p 395861
04/06/2024 156.00p 160.00p 155.00p 157.00p 186113
03/06/2024 160.00p 160.00p 157.00p 159.00p 108312
31/05/2024 160.00p 160.00p 157.00p 158.00p 72915
30/05/2024 164.00p 164.00p 158.00p 159.50p 280126
29/05/2024 162.00p 164.00p 160.97p 164.00p 163743
28/05/2024 164.00p 167.00p 162.00p 162.00p 168535
24/05/2024 159.00p 164.00p 158.02p 163.00p 84699
23/05/2024 164.00p 164.00p 159.75p 164.00p 131868
22/05/2024 160.00p 164.00p 158.21p 164.00p 132862
21/05/2024 154.00p 160.00p 152.45p 160.00p 219550
20/05/2024 152.00p 155.00p 150.00p 153.00p 82291
17/05/2024 157.00p 157.00p 151.00p 152.00p 246185
16/05/2024 154.00p 158.00p 154.00p 155.00p 273863
15/05/2024 155.00p 156.97p 148.90p 154.00p 357517
14/05/2024 151.00p 154.00p 151.00p 152.50p 23477
13/05/2024 155.00p 157.00p 150.02p 152.00p 176304
10/05/2024 151.00p 156.00p 150.00p 154.50p 252670
09/05/2024 154.00p 154.00p 142.76p 154.00p 1186470
08/05/2024 152.00p 156.00p 150.44p 154.00p 301176
07/05/2024 157.00p 157.00p 154.00p 157.00p 118427
03/05/2024 154.00p 156.00p 154.00p 154.00p 88133
02/05/2024 158.00p 158.70p 154.00p 155.00p 382490
01/05/2024 156.00p 158.00p 154.00p 155.00p 111931
30/04/2024 154.00p 157.00p 153.90p 157.00p 113349
29/04/2024 152.00p 155.00p 151.90p 154.00p 169594
26/04/2024 142.00p 152.00p 142.00p 152.00p 254039
25/04/2024 143.00p 146.00p 142.00p 146.00p 115055
24/04/2024 140.00p 143.00p 139.00p 141.00p 248455
23/04/2024 140.00p 140.50p 138.00p 140.00p 245421
22/04/2024 140.00p 143.14p 138.00p 140.50p 236356
19/04/2024 139.00p 142.00p 138.00p 140.50p 229499
18/04/2024 140.00p 140.00p 139.00p 140.00p 182792
17/04/2024 135.00p 140.00p 135.00p 140.00p 100113
16/04/2024 136.00p 138.00p 135.90p 137.00p 131214
15/04/2024 134.00p 137.50p 134.00p 137.50p 193633
12/04/2024 125.00p 135.00p 125.00p 135.00p 373753
11/04/2024 127.00p 128.95p 124.05p 127.00p 40949
10/04/2024 122.00p 129.00p 119.50p 129.00p 181753
09/04/2024 119.00p 123.00p 118.62p 123.00p 220075
08/04/2024 115.00p 118.50p 115.00p 118.50p 59627
05/04/2024 117.00p 118.80p 113.00p 114.00p 170347
04/04/2024 117.00p 119.00p 116.00p 117.50p 59404
03/04/2024 117.00p 119.00p 116.13p 118.00p 57758
02/04/2024 115.00p 119.05p 112.04p 117.00p 115032
28/03/2024 113.00p 115.00p 112.63p 113.25p 227508
27/03/2024 113.00p 114.10p 112.00p 113.25p 44505
26/03/2024 113.50p 115.00p 113.06p 113.25p 3434
25/03/2024 112.00p 115.00p 112.00p 115.00p 98532
22/03/2024 112.00p 115.00p 112.00p 113.50p 6403
21/03/2024 115.00p 115.00p 113.00p 113.50p 67870
20/03/2024 113.00p 114.25p 113.00p 114.50p 107376
19/03/2024 113.00p 115.00p 112.65p 114.25p 131706
18/03/2024 112.50p 112.50p 107.50p 111.25p 107987
15/03/2024 108.00p 112.15p 106.50p 109.25p 125764
14/03/2024 107.00p 107.00p 105.39p 106.75p 43490
13/03/2024 105.50p 106.25p 102.00p 106.25p 82504
12/03/2024 103.50p 105.45p 102.50p 103.75p 80249
11/03/2024 106.00p 107.75p 103.50p 104.25p 224897
08/03/2024 99.00p 104.00p 99.00p 103.75p 226353
07/03/2024 96.00p 100.58p 96.00p 98.75p 47170
06/03/2024 98.00p 99.00p 98.00p 98.50p 33726
05/03/2024 98.00p 100.50p 98.00p 99.25p 53201
04/03/2024 98.00p 99.25p 96.54p 99.25p 23132
01/03/2024 97.20p 98.75p 96.72p 98.75p 40086
29/02/2024 97.00p 98.75p 97.00p 98.75p 57208
28/02/2024 98.00p 100.50p 96.46p 99.25p 16412
27/02/2024 98.20p 101.00p 96.42p 98.00p 29322
26/02/2024 98.00p 100.50p 98.00p 99.45p 105174
23/02/2024 97.80p 97.80p 96.00p 96.00p 32225
22/02/2024 97.00p 98.80p 95.56p 97.00p 48437
21/02/2024 97.00p 98.17p 97.00p 97.90p 7766
20/02/2024 97.00p 98.00p 97.00p 97.90p 9694
19/02/2024 97.00p 97.40p 95.20p 97.40p 39479
16/02/2024 97.20p 98.50p 97.20p 98.50p 5739
15/02/2024 98.00p 99.80p 95.66p 96.60p 29040
14/02/2024 97.00p 97.50p 97.00p 97.50p 25051
13/02/2024 97.00p 99.80p 97.06p 98.50p 2857
12/02/2024 97.00p 98.60p 97.00p 98.50p 21998
09/02/2024 98.00p 98.50p 97.09p 98.50p 56056
08/02/2024 95.00p 100.00p 98.03p 99.00p 4093
07/02/2024 95.00p 98.64p 96.20p 98.10p 4395
06/02/2024 95.00p 100.00p 95.00p 98.10p 77890
05/02/2024 97.00p 97.30p 96.90p 96.90p 37608
02/02/2024 96.20p 99.00p 96.00p 99.00p 24852
01/02/2024 97.00p 99.80p 96.20p 98.00p 64001
31/01/2024 98.00p 98.70p 96.00p 97.50p 65315
30/01/2024 97.00p 101.50p 97.39p 98.30p 717
29/01/2024 97.00p 100.00p 97.00p 98.60p 61019
26/01/2024 100.00p 102.00p 98.00p 98.60p 155814
25/01/2024 98.00p 102.00p 97.00p 98.50p 110159
24/01/2024 95.00p 98.62p 95.20p 97.00p 18918
23/01/2024 95.00p 99.00p 94.17p 98.10p 128451
22/01/2024 96.80p 97.80p 94.17p 95.90p 41228
19/01/2024 95.60p 96.93p 94.90p 94.90p 82018
18/01/2024 95.20p 97.00p 93.25p 95.60p 632349
17/01/2024 94.00p 96.63p 93.34p 95.10p 67642
16/01/2024 91.80p 93.50p 88.38p 92.40p 70754
15/01/2024 87.20p 90.00p 87.20p 90.00p 34278
12/01/2024 89.20p 89.90p 89.00p 89.90p 24443
11/01/2024 89.20p 91.10p 89.20p 91.10p 751
10/01/2024 92.40p 91.50p 89.72p 90.80p 10000
09/01/2024 92.40p 93.00p 89.58p 91.50p 1518
08/01/2024 92.40p 91.10p 89.62p 91.10p 9245
05/01/2024 92.40p 92.40p 88.00p 91.10p 8935340
04/01/2024 89.00p 92.00p 86.50p 91.20p 53637
03/01/2024 88.00p 88.06p 87.50p 87.50p 24500
02/01/2024 88.00p 89.00p 86.96p 87.50p 22113
29/12/2023 88.00p 87.17p 86.50p 86.50p 2500
28/12/2023 88.00p 87.74p 85.00p 86.50p 6279
27/12/2023 88.00p 88.00p 85.00p 86.50p 9519
22/12/2023 88.00p 88.00p 86.50p 86.50p 34394
21/12/2023 85.00p 87.16p 85.00p 86.50p 72871
20/12/2023 86.00p 86.74p 86.00p 86.00p 87447
19/12/2023 85.80p 85.80p 81.94p 84.10p 199248
18/12/2023 83.00p 85.80p 80.00p 84.20p 181183
15/12/2023 81.00p 83.00p 77.20p 82.00p 703635
14/12/2023 81.00p 84.61p 81.00p 82.90p 6289
13/12/2023 83.00p 83.00p 81.00p 82.00p 26458
12/12/2023 82.00p 86.00p 82.00p 83.40p 10001
11/12/2023 83.00p 84.50p 82.00p 83.90p 59834
08/12/2023 84.00p 84.90p 83.10p 84.90p 2800
07/12/2023 84.00p 85.00p 83.10p 84.00p 44138
06/12/2023 84.00p 86.00p 84.00p 85.90p 17098
05/12/2023 87.80p 87.80p 84.00p 85.90p 13309
04/12/2023 86.00p 86.40p 84.43p 86.40p 51880
01/12/2023 82.00p 84.90p 82.80p 84.10p 2585
30/11/2023 82.00p 84.10p 82.40p 84.10p 4900
29/11/2023 82.00p 85.00p 82.52p 84.10p 41313
28/11/2023 82.00p 84.00p 82.26p 84.00p 654
27/11/2023 82.00p 84.56p 81.25p 83.60p 18807
24/11/2023 82.00p 83.50p 82.00p 83.50p 53490
23/11/2023 81.20p 84.50p 81.20p 84.50p 83424
22/11/2023 82.00p 83.40p 81.38p 83.40p 22509
21/11/2023 82.00p 84.40p 81.38p 83.40p 72102
20/11/2023 82.00p 84.66p 82.00p 83.90p 12885
17/11/2023 84.00p 84.76p 82.00p 82.40p 47457
16/11/2023 84.00p 85.90p 84.00p 85.90p 163
15/11/2023 84.00p 86.00p 84.00p 85.90p 25856
14/11/2023 84.00p 86.80p 85.50p 85.50p 1
13/11/2023 84.00p 86.52p 84.00p 84.90p 21597
10/11/2023 85.00p 85.90p 85.00p 85.90p 1000
09/11/2023 85.00p 86.62p 85.54p 85.90p 14830
08/11/2023 85.00p 86.21p 85.00p 85.90p 27428
07/11/2023 87.00p 86.80p 85.42p 85.70p 11293
06/11/2023 87.00p 87.14p 85.28p 86.00p 45936
03/11/2023 87.00p 88.26p 87.09p 87.90p 13994
02/11/2023 87.00p 88.40p 87.24p 88.40p 10000
01/11/2023 87.00p 88.40p 87.84p 88.40p 17
31/10/2023 87.00p 88.40p 87.00p 88.40p 3008
30/10/2023 87.00p 88.70p 87.00p 88.40p 21905
27/10/2023 87.00p 88.40p 87.00p 88.40p 202
26/10/2023 88.80p 88.75p 87.00p 88.10p 46300
25/10/2023 88.80p 88.80p 87.03p 87.80p 39555
24/10/2023 90.00p 91.00p 89.50p 89.50p 5904
23/10/2023 90.00p 90.00p 87.86p 88.90p 26095
20/10/2023 90.00p 91.00p 90.09p 90.90p 23724
19/10/2023 90.00p 90.06p 90.00p 90.00p 15430
18/10/2023 90.60p 90.90p 90.10p 90.90p 17691
17/10/2023 90.60p 91.50p 90.00p 91.50p 2358
16/10/2023 90.60p 93.80p 90.60p 91.80p 10110

*Close Price adjusted for both dividends and splits