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
14/05/2010 45.75p 46.95p 45.00p 45.75p 406610
13/05/2010 46.00p 47.00p 44.65p 45.75p 418536
12/05/2010 43.50p 46.00p 43.25p 46.00p 209893
11/05/2010 43.50p 45.00p 43.00p 43.50p 886343
10/05/2010 42.75p 43.51p 42.61p 43.50p 186235
07/05/2010 43.50p 43.50p 42.00p 42.75p 866671
06/05/2010 45.50p 45.50p 41.40p 43.50p 647733
05/05/2010 49.00p 49.00p 44.00p 45.50p 1032614
04/05/2010 48.50p 49.50p 47.50p 48.75p 187126
30/04/2010 47.00p 49.50p 46.75p 48.75p 99349
29/04/2010 47.00p 48.00p 46.60p 47.00p 209324
28/04/2010 48.50p 48.60p 47.00p 47.50p 487583
27/04/2010 46.50p 49.00p 46.50p 48.50p 280214
26/04/2010 46.50p 48.00p 46.50p 46.50p 131800
23/04/2010 46.50p 47.85p 46.38p 46.50p 61607
22/04/2010 46.75p 47.75p 45.66p 46.50p 169176
21/04/2010 46.25p 47.50p 46.10p 46.75p 260517
20/04/2010 45.00p 47.00p 44.90p 46.25p 343329
19/04/2010 43.25p 44.75p 43.25p 44.75p 456231
16/04/2010 42.25p 44.45p 42.20p 43.50p 247644
15/04/2010 42.75p 43.00p 42.00p 42.25p 492966
14/04/2010 42.75p 43.00p 42.00p 42.75p 193063
13/04/2010 43.00p 43.15p 42.02p 42.75p 160684
12/04/2010 41.25p 44.00p 41.19p 43.00p 613556
09/04/2010 41.00p 42.00p 40.50p 41.25p 156072
08/04/2010 41.75p 41.75p 40.15p 41.00p 111814
07/04/2010 42.25p 42.25p 41.05p 41.75p 270703
06/04/2010 42.00p 43.00p 42.00p 42.25p 242186
01/04/2010 40.75p 42.25p 40.17p 42.00p 264763
31/03/2010 42.00p 42.00p 40.10p 40.75p 215934
30/03/2010 42.00p 42.40p 41.08p 42.00p 170773
29/03/2010 43.00p 43.50p 41.08p 42.00p 523454
26/03/2010 43.25p 43.95p 42.75p 43.00p 114078
25/03/2010 42.50p 43.95p 42.01p 43.25p 222154
24/03/2010 41.00p 43.00p 40.60p 42.50p 163879
23/03/2010 41.00p 41.50p 40.60p 41.00p 490643
22/03/2010 41.50p 41.65p 40.67p 41.00p 508469
19/03/2010 42.75p 43.50p 41.05p 41.50p 264968
18/03/2010 40.75p 43.20p 40.75p 42.75p 464564
17/03/2010 41.75p 42.00p 40.00p 40.75p 251203
16/03/2010 42.00p 42.00p 41.00p 41.75p 137204
15/03/2010 43.50p 43.50p 41.10p 42.00p 269268
12/03/2010 44.50p 44.50p 42.52p 43.50p 108378
11/03/2010 44.25p 45.50p 43.15p 44.50p 136439
10/03/2010 43.75p 46.75p 43.00p 44.25p 409069
09/03/2010 43.75p 44.37p 43.10p 43.75p 16874610
08/03/2010 43.75p 44.50p 43.00p 43.75p 124865
05/03/2010 43.25p 44.20p 42.60p 43.75p 331378
04/03/2010 45.25p 45.65p 43.00p 43.25p 406829
03/03/2010 43.50p 46.47p 43.50p 45.25p 1676419
02/03/2010 42.00p 42.00p 40.50p 41.50p 61500
01/03/2010 42.50p 43.00p 41.05p 42.00p 59317
26/02/2010 41.00p 43.00p 41.00p 42.50p 185822
25/02/2010 40.75p 41.00p 40.31p 41.00p 290111
24/02/2010 42.00p 42.00p 40.50p 40.75p 298500
23/02/2010 41.00p 43.00p 40.50p 42.00p 209716
22/02/2010 41.50p 42.00p 40.50p 41.00p 249315
19/02/2010 42.50p 42.90p 41.00p 41.50p 154027
18/02/2010 42.00p 42.70p 41.55p 42.50p 289808
17/02/2010 42.50p 42.55p 41.50p 42.00p 376517
16/02/2010 42.50p 42.57p 42.00p 42.50p 19307
15/02/2010 44.00p 45.00p 42.00p 42.50p 192037
12/02/2010 42.75p 43.20p 42.23p 42.75p 21016
11/02/2010 42.75p 43.50p 42.03p 42.75p 194991
10/02/2010 42.00p 43.50p 41.20p 42.75p 131095
09/02/2010 42.50p 42.50p 41.00p 42.00p 89697
08/02/2010 42.75p 43.50p 41.00p 42.50p 181322
05/02/2010 44.50p 45.50p 42.00p 42.75p 258752
04/02/2010 45.00p 45.98p 44.60p 45.00p 53304
03/02/2010 44.25p 45.00p 43.41p 45.00p 139547
02/02/2010 44.00p 45.00p 43.50p 44.25p 201313
01/02/2010 43.50p 44.50p 42.88p 43.75p 59566
29/01/2010 44.25p 44.30p 42.00p 43.50p 171237
28/01/2010 45.25p 45.25p 44.00p 44.75p 59682
27/01/2010 46.75p 47.49p 44.50p 45.25p 561892
26/01/2010 43.00p 49.00p 43.00p 46.75p 1737155
25/01/2010 43.00p 43.75p 42.40p 43.00p 32829
22/01/2010 44.50p 44.70p 42.40p 43.00p 158426
21/01/2010 44.75p 45.00p 44.24p 44.75p 16269
20/01/2010 44.50p 45.80p 44.00p 44.75p 254546
19/01/2010 45.00p 45.00p 44.00p 44.50p 24827
18/01/2010 45.25p 45.25p 44.00p 45.00p 52368
15/01/2010 46.00p 46.25p 44.20p 45.25p 36639
14/01/2010 44.00p 47.05p 44.00p 46.00p 125674
13/01/2010 43.50p 44.50p 43.00p 44.00p 237158
12/01/2010 47.00p 47.50p 44.00p 44.50p 2031514
11/01/2010 47.25p 47.50p 46.50p 47.00p 208996
08/01/2010 46.00p 48.00p 46.00p 47.25p 317331
07/01/2010 43.25p 47.00p 43.00p 46.00p 601517
06/01/2010 41.50p 45.50p 41.00p 43.25p 192514
05/01/2010 38.75p 42.00p 38.75p 41.50p 461650
04/01/2010 37.25p 38.75p 37.25p 38.75p 274991
31/12/2009 37.50p 37.50p 36.50p 37.25p 102157
30/12/2009 37.50p 37.50p 36.50p 37.50p 24399
29/12/2009 38.50p 38.50p 36.25p 37.50p 147910
24/12/2009 38.50p 38.80p 38.01p 38.50p 27138
23/12/2009 39.00p 39.10p 38.50p 39.00p 51123
22/12/2009 39.00p 39.00p 38.00p 39.00p 854336
21/12/2009 39.00p 39.54p 38.50p 39.00p 124506
18/12/2009 39.25p 39.25p 38.51p 39.00p 44000
17/12/2009 40.00p 40.39p 38.55p 39.25p 141230
16/12/2009 38.50p 40.50p 37.70p 40.00p 302747
15/12/2009 39.50p 40.00p 37.50p 38.50p 98530
14/12/2009 38.25p 39.90p 38.15p 39.50p 356088
11/12/2009 37.00p 38.50p 37.00p 38.00p 356853
10/12/2009 39.00p 39.00p 36.00p 37.00p 841527
09/12/2009 40.25p 40.25p 38.50p 39.00p 218729
08/12/2009 40.75p 41.50p 39.60p 40.25p 155302
07/12/2009 40.75p 41.75p 40.00p 40.75p 264495
04/12/2009 42.25p 42.25p 40.00p 40.75p 166506
03/12/2009 42.50p 42.75p 41.50p 42.25p 196847
02/12/2009 43.00p 43.75p 42.00p 42.50p 365452
01/12/2009 43.50p 43.50p 43.00p 43.00p 78014
30/11/2009 43.50p 43.60p 43.00p 43.50p 117655
27/11/2009 43.75p 44.50p 42.20p 43.50p 359245
26/11/2009 45.75p 45.75p 42.00p 43.75p 417376
25/11/2009 45.50p 46.90p 45.00p 45.75p 161295
24/11/2009 46.50p 46.70p 44.00p 45.50p 493696
23/11/2009 46.50p 49.74p 46.50p 48.75p 228404
20/11/2009 46.50p 46.90p 46.00p 46.00p 119411
19/11/2009 48.25p 48.40p 46.05p 46.50p 238379
18/11/2009 48.75p 49.10p 48.05p 48.25p 112830
17/11/2009 49.50p 49.50p 48.00p 48.75p 284251
16/11/2009 50.25p 52.00p 49.25p 49.50p 310959
13/11/2009 49.50p 51.75p 49.00p 50.25p 713001
12/11/2009 47.50p 51.50p 46.20p 49.50p 1032212
11/11/2009 44.00p 49.50p 43.75p 47.00p 856649
10/11/2009 40.00p 44.90p 40.78p 44.00p 698367
09/11/2009 39.50p 40.00p 39.11p 39.50p 199576
06/11/2009 39.50p 39.88p 39.20p 39.50p 44678
05/11/2009 40.50p 40.80p 39.05p 39.50p 201439
04/11/2009 40.50p 40.90p 40.25p 40.50p 59743
03/11/2009 41.50p 41.90p 40.10p 40.50p 464073
02/11/2009 41.00p 42.00p 41.00p 41.50p 230507
30/10/2009 39.75p 42.00p 40.50p 41.00p 245081
29/10/2009 38.00p 40.98p 38.75p 39.75p 224498
28/10/2009 40.00p 40.00p 38.00p 38.00p 257387
27/10/2009 37.50p 41.50p 37.39p 39.75p 1172832
26/10/2009 37.00p 37.65p 36.00p 36.75p 118230
23/10/2009 35.00p 37.00p 34.75p 37.00p 301073
22/10/2009 36.50p 36.50p 35.00p 35.00p 94797
21/10/2009 37.00p 37.13p 36.00p 36.50p 115885
20/10/2009 37.25p 37.66p 36.20p 37.00p 37591
19/10/2009 37.25p 37.75p 36.18p 37.25p 130596
16/10/2009 38.00p 38.25p 36.00p 37.25p 157578
15/10/2009 40.00p 40.68p 37.00p 38.00p 335315
14/10/2009 41.00p 43.88p 38.35p 40.00p 410575
13/10/2009 38.00p 39.00p 37.14p 37.50p 103836
12/10/2009 36.00p 38.00p 36.00p 38.00p 274347
09/10/2009 36.00p 36.86p 35.00p 36.00p 110563
08/10/2009 36.00p 37.00p 35.30p 36.00p 29116
07/10/2009 34.50p 36.00p 34.50p 36.00p 354767
06/10/2009 35.00p 34.75p 34.00p 34.50p 51044
05/10/2009 35.00p 35.50p 34.56p 35.00p 73932
02/10/2009 36.00p 35.52p 34.50p 35.00p 95931
01/10/2009 36.00p 36.25p 35.35p 36.00p 74031
30/09/2009 34.75p 36.50p 34.01p 36.00p 286754
29/09/2009 34.00p 35.25p 34.11p 34.75p 302346
28/09/2009 35.25p 35.40p 33.06p 34.00p 211400
25/09/2009 35.75p 35.67p 35.00p 35.25p 184016
24/09/2009 36.50p 35.75p 35.50p 35.75p 81107
23/09/2009 36.25p 36.84p 35.50p 36.50p 368894
22/09/2009 36.50p 36.50p 36.25p 36.25p 80800
21/09/2009 37.75p 37.50p 35.65p 36.50p 484646

*Close Price adjusted for both dividends and splits