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
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
08/07/2022 86.20p 87.60p 86.00p 87.50p 41615
07/07/2022 89.20p 91.40p 86.54p 87.50p 71511
06/07/2022 86.20p 88.60p 85.30p 86.70p 43462
05/07/2022 90.80p 93.52p 87.50p 87.50p 176123
04/07/2022 93.00p 92.50p 91.85p 92.50p 2196
01/07/2022 93.00p 94.00p 91.18p 92.80p 25096
30/06/2022 92.40p 93.50p 90.59p 93.50p 47781
29/06/2022 93.00p 93.00p 91.90p 92.50p 32447
28/06/2022 92.00p 92.90p 90.65p 91.10p 44029
27/06/2022 92.40p 93.00p 92.12p 92.50p 6201
24/06/2022 92.40p 92.75p 92.00p 92.00p 19420
23/06/2022 92.60p 94.87p 92.56p 93.20p 5503
22/06/2022 92.60p 96.00p 92.60p 95.20p 27268
21/06/2022 93.00p 93.70p 93.35p 93.70p 8248
20/06/2022 93.00p 95.00p 93.00p 94.70p 4177
17/06/2022 95.00p 95.40p 94.00p 95.40p 7918
16/06/2022 94.40p 95.91p 93.48p 93.80p 4279
15/06/2022 94.40p 96.57p 94.40p 95.90p 9984
14/06/2022 95.20p 95.54p 93.20p 94.50p 114255
13/06/2022 95.20p 95.42p 92.60p 95.00p 140393
10/06/2022 96.00p 96.90p 92.00p 92.00p 35446
09/06/2022 97.00p 97.00p 92.75p 96.30p 21087
08/06/2022 96.20p 96.20p 95.42p 96.00p 3500
07/06/2022 95.00p 97.00p 94.76p 96.40p 15911
06/06/2022 95.20p 96.00p 93.40p 96.00p 85135
01/06/2022 95.40p 96.40p 95.00p 95.90p 17477
31/05/2022 96.00p 96.00p 95.57p 95.60p 2129
27/05/2022 95.20p 97.00p 94.78p 96.10p 49760
26/05/2022 95.20p 96.40p 94.01p 95.00p 154704
25/05/2022 95.00p 97.00p 95.00p 95.80p 48907
24/05/2022 96.60p 96.60p 92.60p 93.70p 57229
23/05/2022 90.60p 99.60p 83.00p 93.50p 898353
20/05/2022 96.00p 101.00p 96.00p 99.80p 236022
19/05/2022 95.60p 95.80p 94.60p 95.10p 31500
18/05/2022 95.80p 96.60p 95.20p 96.10p 47113
17/05/2022 97.00p 98.20p 92.00p 95.80p 191984
16/05/2022 97.20p 99.00p 97.00p 97.90p 18456
13/05/2022 98.00p 105.72p 97.00p 98.85p 329958
12/05/2022 94.20p 95.40p 92.00p 92.00p 37603
11/05/2022 95.40p 96.80p 93.81p 95.70p 67312
10/05/2022 99.20p 100.70p 92.00p 94.60p 232691
09/05/2022 107.00p 109.50p 101.00p 101.25p 118801
06/05/2022 106.50p 109.00p 105.70p 107.25p 48744
05/05/2022 109.00p 110.00p 106.50p 106.50p 65554
04/05/2022 109.50p 111.00p 109.00p 109.50p 31547
03/05/2022 110.00p 111.50p 110.00p 110.25p 49729
29/04/2022 112.50p 112.50p 110.15p 111.00p 20373
28/04/2022 112.50p 112.50p 111.00p 111.00p 16062
27/04/2022 112.50p 113.25p 110.00p 110.00p 85710
26/04/2022 117.50p 117.50p 115.50p 115.50p 17110
25/04/2022 115.50p 117.88p 115.00p 115.50p 83739
22/04/2022 117.50p 119.95p 117.50p 118.75p 15957
21/04/2022 120.00p 120.88p 118.00p 120.50p 107029
20/04/2022 120.00p 121.00p 118.70p 120.50p 146594
19/04/2022 117.00p 120.00p 115.53p 120.00p 101710
14/04/2022 119.00p 119.00p 116.55p 117.50p 65701
13/04/2022 119.00p 120.00p 116.00p 118.00p 103463
12/04/2022 119.00p 120.00p 118.52p 119.00p 98443
11/04/2022 118.00p 121.00p 116.70p 119.00p 280815
08/04/2022 116.00p 118.50p 114.85p 118.50p 208729
07/04/2022 116.50p 117.00p 113.50p 115.00p 25191
06/04/2022 116.50p 117.00p 115.50p 116.25p 128304
05/04/2022 113.00p 117.00p 113.00p 115.25p 592396
04/04/2022 105.00p 113.00p 104.51p 112.00p 549974
01/04/2022 103.00p 108.00p 101.50p 108.00p 281229
31/03/2022 103.00p 104.44p 102.06p 103.00p 7889
30/03/2022 103.00p 105.00p 101.50p 103.00p 56228
29/03/2022 103.00p 103.46p 101.60p 102.50p 9979
28/03/2022 103.00p 104.50p 101.00p 103.00p 4647
25/03/2022 103.00p 104.50p 101.52p 103.00p 13084
24/03/2022 103.00p 104.50p 102.00p 103.00p 44031
23/03/2022 103.50p 106.50p 103.03p 105.00p 49240
22/03/2022 103.50p 105.00p 103.68p 105.00p 5033
21/03/2022 103.50p 107.00p 103.24p 105.00p 59270
18/03/2022 107.00p 107.00p 105.00p 105.75p 48220
17/03/2022 106.00p 106.50p 103.00p 105.00p 21631
16/03/2022 105.00p 108.00p 104.50p 105.75p 127450
15/03/2022 101.50p 104.14p 98.47p 102.50p 79088
14/03/2022 105.50p 107.85p 100.00p 100.25p 185738
11/03/2022 107.00p 110.40p 105.60p 106.25p 28983
10/03/2022 110.00p 110.50p 105.59p 107.25p 137006

*Close Price adjusted for both dividends and splits