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
25/04/2023 94.00p 96.00p 90.20p 94.50p 244136
24/04/2023 89.20p 94.53p 88.76p 91.60p 553537
21/04/2023 83.00p 90.00p 82.74p 90.00p 168457
20/04/2023 77.40p 83.00p 80.34p 81.60p 15912
19/04/2023 77.40p 82.81p 79.20p 81.10p 49419
18/04/2023 77.40p 83.00p 79.00p 81.10p 36233
17/04/2023 77.40p 85.00p 77.02p 82.00p 435323
14/04/2023 72.20p 74.54p 73.00p 74.40p 50403
13/04/2023 72.20p 76.80p 72.00p 73.40p 76492
12/04/2023 76.80p 76.80p 73.40p 74.50p 16077
11/04/2023 76.80p 76.80p 72.20p 74.50p 51345
06/04/2023 74.00p 76.08p 72.85p 75.00p 121708
05/04/2023 74.00p 75.31p 73.50p 74.40p 39894
04/04/2023 73.20p 75.80p 73.72p 74.50p 13678
03/04/2023 73.20p 76.80p 72.20p 74.90p 48968
31/03/2023 73.20p 76.80p 73.00p 75.00p 57163
30/03/2023 75.00p 75.76p 74.40p 75.50p 14355
29/03/2023 75.00p 76.88p 72.20p 76.00p 124558
28/03/2023 74.80p 76.00p 74.00p 75.00p 75933
27/03/2023 74.80p 76.00p 74.04p 76.00p 174255
24/03/2023 74.00p 75.80p 74.00p 75.80p 34660
23/03/2023 74.00p 76.00p 73.87p 76.00p 63751
22/03/2023 74.00p 74.80p 73.84p 74.50p 6863
21/03/2023 74.00p 74.50p 72.20p 74.50p 216699
20/03/2023 73.00p 73.64p 73.00p 73.50p 25229
17/03/2023 73.00p 74.52p 73.00p 74.20p 93674
16/03/2023 75.00p 76.80p 74.25p 75.30p 45870
15/03/2023 75.00p 76.33p 74.00p 75.90p 45111
14/03/2023 82.00p 78.32p 76.60p 77.90p 6898
13/03/2023 82.00p 85.80p 75.65p 77.00p 312305
10/03/2023 85.80p 86.00p 80.48p 83.50p 39435
09/03/2023 81.00p 83.80p 79.91p 83.50p 150671
08/03/2023 82.00p 84.46p 82.00p 82.00p 40955
07/03/2023 85.80p 85.65p 83.00p 83.40p 12675
06/03/2023 85.80p 88.65p 84.00p 84.70p 216590
03/03/2023 85.00p 83.55p 82.84p 83.40p 8392
02/03/2023 85.00p 85.00p 82.00p 82.90p 90077
01/03/2023 85.00p 89.40p 84.35p 85.00p 48612
28/02/2023 86.00p 88.00p 86.08p 86.70p 13933
27/02/2023 86.00p 87.80p 85.00p 85.60p 623738
24/02/2023 87.80p 87.80p 86.90p 86.90p 29
23/02/2023 87.80p 88.11p 85.44p 86.20p 149234
22/02/2023 88.00p 92.80p 88.00p 88.00p 611560
21/02/2023 90.00p 91.00p 88.43p 90.40p 207653
20/02/2023 90.00p 92.00p 89.00p 90.40p 251420
17/02/2023 90.60p 90.60p 88.57p 90.30p 43201
16/02/2023 89.00p 93.80p 89.00p 90.50p 61613
15/02/2023 91.00p 92.50p 90.27p 92.00p 137979
14/02/2023 92.00p 93.65p 90.92p 92.50p 12319
13/02/2023 92.00p 92.63p 89.80p 90.00p 28907
10/02/2023 92.00p 92.18p 91.00p 91.40p 23707
09/02/2023 92.00p 92.50p 91.25p 92.50p 6003
08/02/2023 92.00p 92.50p 89.00p 92.50p 35158
07/02/2023 92.00p 93.80p 90.90p 92.50p 34621
06/02/2023 90.00p 91.80p 90.47p 91.00p 17004
03/02/2023 90.00p 93.97p 88.20p 91.00p 165246
02/02/2023 93.80p 94.00p 91.71p 92.00p 25667
01/02/2023 99.00p 93.80p 90.00p 92.00p 74294
31/01/2023 99.00p 99.00p 90.57p 91.50p 245232
30/01/2023 89.00p 100.00p 89.00p 96.60p 586987
27/01/2023 86.80p 92.00p 85.73p 90.30p 366661
26/01/2023 87.00p 87.00p 84.00p 84.50p 34751
25/01/2023 85.00p 87.16p 85.00p 86.00p 16798
24/01/2023 85.00p 90.00p 85.00p 86.20p 1283
23/01/2023 86.00p 88.00p 83.76p 86.00p 179641
20/01/2023 86.00p 86.00p 83.76p 84.00p 68216
19/01/2023 80.40p 84.00p 80.40p 82.70p 13299
18/01/2023 84.00p 83.66p 81.50p 82.20p 28591
17/01/2023 84.00p 84.00p 81.00p 82.50p 27061
16/01/2023 80.40p 83.43p 80.40p 82.60p 82115
13/01/2023 74.00p 83.40p 74.00p 81.90p 498177
12/01/2023 75.00p 72.70p 71.14p 72.50p 27521
11/01/2023 75.00p 75.00p 71.00p 72.50p 147133
10/01/2023 72.20p 76.00p 72.20p 74.50p 12638
09/01/2023 74.00p 76.00p 72.06p 74.00p 60665
06/01/2023 73.00p 73.24p 72.10p 73.00p 15271
05/01/2023 73.00p 73.80p 72.00p 72.90p 12719
04/01/2023 72.00p 75.00p 71.75p 73.00p 14507
03/01/2023 74.00p 75.00p 72.00p 73.50p 53155
30/12/2022 74.00p 75.89p 74.00p 75.20p 44300
29/12/2022 74.00p 77.40p 75.70p 75.70p 64
28/12/2022 74.00p 75.20p 74.00p 75.20p 3020
23/12/2022 79.00p 76.28p 74.28p 76.00p 43000
22/12/2022 79.00p 79.00p 72.40p 74.50p 134430
21/12/2022 79.00p 79.20p 76.16p 77.60p 20961
20/12/2022 73.00p 77.50p 77.00p 77.50p 0
19/12/2022 73.00p 77.00p 75.80p 77.00p 14680
16/12/2022 73.00p 77.00p 76.15p 77.00p 6381
15/12/2022 73.00p 77.10p 77.00p 77.10p 0
14/12/2022 73.00p 77.00p 72.50p 77.00p 145028
13/12/2022 73.00p 72.80p 70.00p 71.50p 6004
12/12/2022 73.00p 71.50p 71.06p 71.50p 12586
09/12/2022 73.00p 73.00p 71.00p 72.00p 27037
08/12/2022 71.00p 73.00p 71.60p 72.00p 27594
07/12/2022 71.00p 73.00p 71.60p 72.00p 5304
06/12/2022 71.00p 73.00p 71.00p 72.00p 7593
05/12/2022 71.00p 72.36p 71.00p 72.00p 19121
02/12/2022 73.00p 73.00p 71.57p 72.00p 1470
01/12/2022 73.00p 73.00p 71.53p 73.00p 48751
30/11/2022 71.00p 72.81p 71.00p 71.00p 9
29/11/2022 71.00p 72.10p 70.51p 71.50p 13143
28/11/2022 71.00p 72.00p 71.10p 72.00p 6870
25/11/2022 71.00p 73.00p 70.42p 73.00p 30982
24/11/2022 70.00p 72.00p 71.96p 72.00p 1381
23/11/2022 70.00p 71.20p 70.50p 71.20p 1
22/11/2022 70.00p 72.00p 69.48p 70.00p 34187
21/11/2022 67.00p 72.44p 70.61p 71.50p 15090
18/11/2022 67.00p 72.00p 64.00p 71.20p 738860
17/11/2022 73.60p 72.24p 72.00p 72.00p 5
16/11/2022 73.60p 73.60p 70.00p 72.00p 209570
15/11/2022 74.20p 75.37p 72.00p 75.00p 28143
14/11/2022 74.20p 75.98p 75.33p 75.50p 30545
11/11/2022 74.20p 76.05p 74.20p 76.00p 51916
10/11/2022 75.00p 75.50p 74.00p 75.50p 122063
09/11/2022 76.00p 76.50p 75.28p 76.50p 2408
08/11/2022 76.00p 79.00p 75.20p 76.50p 163303
07/11/2022 76.00p 78.00p 76.28p 77.50p 1002011
04/11/2022 76.00p 77.50p 76.28p 77.50p 23500
03/11/2022 76.00p 77.50p 76.00p 77.50p 24000
02/11/2022 77.20p 77.62p 77.50p 77.50p 1000
01/11/2022 77.20p 78.00p 76.32p 77.50p 39829
31/10/2022 78.00p 79.50p 77.33p 79.50p 15933
28/10/2022 78.00p 79.50p 77.51p 79.50p 24722
27/10/2022 78.00p 80.00p 78.00p 78.50p 22701
26/10/2022 80.20p 80.00p 79.14p 80.00p 2642
25/10/2022 80.20p 80.54p 78.00p 79.50p 110358
24/10/2022 80.00p 81.50p 80.00p 81.50p 18577
21/10/2022 77.20p 79.00p 77.20p 79.00p 2588
20/10/2022 78.00p 79.40p 78.21p 79.00p 22500
19/10/2022 78.00p 78.00p 77.70p 77.70p 14872
18/10/2022 78.00p 78.40p 78.04p 78.40p 6423
17/10/2022 78.00p 78.20p 77.60p 77.60p 866274
14/10/2022 78.60p 78.80p 78.30p 78.30p 6054
13/10/2022 78.20p 78.37p 77.83p 78.00p 29339
12/10/2022 78.80p 79.70p 76.45p 78.30p 262180
11/10/2022 76.00p 77.00p 75.11p 76.00p 15503
10/10/2022 76.00p 77.64p 76.00p 76.00p 14556
07/10/2022 76.00p 77.78p 75.54p 77.00p 54379
06/10/2022 76.00p 76.77p 75.00p 75.00p 99300
05/10/2022 78.80p 78.80p 76.00p 77.00p 126765
04/10/2022 78.20p 78.73p 76.00p 77.00p 120743
03/10/2022 78.20p 80.41p 78.00p 78.00p 86948
30/09/2022 78.20p 80.80p 78.20p 79.00p 24318
29/09/2022 81.80p 82.00p 78.85p 79.50p 16575
28/09/2022 82.00p 82.00p 78.20p 79.50p 36101
27/09/2022 80.00p 80.80p 78.65p 79.50p 304167
26/09/2022 80.20p 81.60p 80.00p 80.80p 4569
23/09/2022 77.20p 82.00p 77.20p 82.00p 97657
22/09/2022 79.80p 80.50p 78.17p 80.50p 19399
21/09/2022 75.00p 80.00p 75.00p 78.00p 71471
20/09/2022 80.00p 80.00p 76.00p 78.50p 99512
16/09/2022 82.00p 85.00p 81.81p 82.50p 50554
15/09/2022 82.00p 83.42p 82.50p 82.50p 189
14/09/2022 82.00p 84.20p 81.81p 82.50p 42329
13/09/2022 84.00p 84.16p 82.00p 82.00p 130883
12/09/2022 80.00p 83.00p 82.50p 82.50p 0
09/09/2022 80.00p 83.00p 80.20p 83.00p 32101
08/09/2022 80.00p 84.00p 81.58p 82.50p 29495
07/09/2022 80.00p 83.42p 81.58p 83.00p 10293
06/09/2022 80.00p 81.58p 80.00p 80.00p 533637
05/09/2022 80.20p 83.00p 80.20p 82.50p 114036
02/09/2022 81.20p 82.50p 81.58p 82.50p 8982
01/09/2022 81.20p 82.50p 81.58p 82.50p 300
31/08/2022 81.20p 84.80p 81.39p 82.50p 25421
30/08/2022 81.20p 84.50p 81.81p 82.80p 58117
26/08/2022 81.20p 83.72p 80.00p 83.00p 183904
25/08/2022 84.80p 82.50p 82.50p 82.50p 0
24/08/2022 84.80p 85.09p 80.50p 82.50p 88506
23/08/2022 82.00p 82.72p 79.72p 82.00p 24515
22/08/2022 83.00p 84.24p 80.50p 80.50p 118415
19/08/2022 85.00p 85.86p 83.45p 85.00p 29501
18/08/2022 85.00p 88.80p 83.63p 85.00p 29294
17/08/2022 85.00p 88.50p 85.07p 87.00p 44095
16/08/2022 85.00p 88.80p 83.51p 85.90p 111614
15/08/2022 85.80p 86.62p 85.00p 85.00p 734
12/08/2022 85.80p 87.57p 83.00p 85.00p 112846
11/08/2022 85.80p 85.80p 84.00p 84.00p 12379
10/08/2022 85.80p 85.83p 81.20p 84.00p 115425
09/08/2022 85.80p 85.80p 81.20p 83.50p 122495
08/08/2022 81.20p 86.00p 81.20p 83.50p 7973
05/08/2022 84.00p 86.00p 81.48p 83.50p 3753
04/08/2022 84.00p 85.46p 81.89p 83.50p 40627
03/08/2022 84.00p 86.02p 81.90p 85.10p 64476
02/08/2022 85.20p 88.53p 81.20p 82.00p 170118
01/08/2022 88.60p 88.60p 85.20p 86.90p 26147
29/07/2022 86.00p 87.92p 85.00p 86.70p 54979
28/07/2022 85.00p 85.90p 85.00p 85.90p 20000
27/07/2022 85.00p 88.18p 85.00p 87.00p 24864
26/07/2022 85.20p 88.60p 85.00p 85.80p 74767
25/07/2022 87.60p 87.54p 85.35p 86.70p 17020
22/07/2022 87.60p 87.00p 85.31p 86.30p 13852
21/07/2022 87.60p 88.44p 85.20p 87.80p 50675
20/07/2022 86.00p 85.70p 85.00p 85.50p 12254
19/07/2022 86.00p 86.32p 86.00p 86.00p 1728
18/07/2022 86.00p 86.10p 85.00p 86.10p 3204
15/07/2022 86.00p 87.62p 85.00p 85.00p 33724
14/07/2022 88.40p 88.24p 86.47p 86.90p 1195
13/07/2022 88.40p 88.80p 86.67p 87.10p 8172
12/07/2022 88.40p 89.29p 86.97p 87.00p 11070
11/07/2022 86.20p 88.55p 86.57p 87.10p 19460

*Close Price adjusted for both dividends and splits