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
17/09/2021 85.20p 86.24p 83.60p 85.00p 128679
16/09/2021 86.00p 90.00p 84.87p 90.00p 73986
15/09/2021 85.80p 85.90p 84.20p 85.00p 20919
14/09/2021 86.00p 86.00p 84.74p 85.70p 54459
13/09/2021 86.20p 90.00p 85.24p 86.10p 30740
10/09/2021 87.00p 87.11p 85.00p 85.40p 72334
09/09/2021 87.00p 87.20p 86.00p 86.80p 20879
08/09/2021 88.40p 88.40p 85.00p 86.50p 80899
07/09/2021 87.60p 88.25p 85.27p 86.30p 30087
06/09/2021 88.20p 90.00p 87.00p 87.30p 99611
03/09/2021 92.00p 92.00p 87.79p 89.00p 93459
02/09/2021 92.00p 92.18p 90.00p 91.20p 58159
01/09/2021 94.00p 94.00p 91.00p 94.00p 32744
31/08/2021 93.00p 93.20p 91.42p 92.40p 86089
27/08/2021 93.00p 93.30p 91.80p 93.30p 1988
26/08/2021 93.80p 95.00p 91.38p 92.80p 28655
25/08/2021 90.00p 93.80p 89.80p 92.30p 151395
24/08/2021 90.00p 93.13p 89.00p 92.20p 139853
23/08/2021 94.40p 95.20p 88.20p 90.50p 257744
20/08/2021 95.00p 95.80p 93.40p 94.90p 21631
19/08/2021 95.60p 96.27p 93.87p 94.60p 149298
18/08/2021 99.80p 99.80p 96.50p 97.50p 69758
17/08/2021 99.00p 99.78p 97.42p 98.00p 20460
16/08/2021 100.00p 100.00p 94.15p 98.20p 189730
13/08/2021 96.80p 102.50p 94.00p 98.20p 495259
12/08/2021 86.80p 102.00p 86.00p 94.90p 1005432
11/08/2021 88.00p 89.80p 82.00p 85.10p 211017
10/08/2021 88.00p 89.60p 86.00p 86.00p 43175
09/08/2021 90.00p 92.80p 86.86p 88.00p 333046
06/08/2021 85.00p 89.80p 84.80p 89.40p 255897
05/08/2021 87.00p 89.80p 82.83p 84.90p 875278
04/08/2021 89.00p 89.44p 84.20p 84.20p 46199
03/08/2021 88.00p 89.10p 86.00p 87.20p 79655
02/08/2021 90.00p 90.99p 85.20p 87.40p 265087
30/07/2021 93.20p 93.58p 89.50p 89.50p 263028
29/07/2021 94.00p 94.00p 92.00p 94.00p 312426
28/07/2021 92.00p 92.80p 91.20p 92.40p 40220
27/07/2021 93.00p 93.12p 90.20p 91.00p 134504
26/07/2021 92.60p 93.00p 91.41p 92.00p 23112
23/07/2021 92.20p 94.00p 91.00p 93.80p 386719
22/07/2021 96.80p 96.80p 87.20p 90.00p 364621
21/07/2021 95.00p 100.00p 94.40p 96.80p 68518
20/07/2021 97.00p 97.80p 88.95p 94.50p 226207
19/07/2021 101.00p 104.62p 95.00p 95.40p 361164
16/07/2021 105.00p 105.65p 101.50p 102.50p 83435
15/07/2021 102.50p 105.50p 100.08p 104.25p 148255
14/07/2021 101.00p 105.30p 100.00p 103.00p 232256
13/07/2021 97.20p 100.50p 97.20p 100.50p 21309
12/07/2021 99.00p 99.10p 97.60p 99.10p 76061
09/07/2021 97.80p 99.00p 97.12p 98.50p 127214
08/07/2021 100.00p 101.00p 93.49p 95.90p 845314
07/07/2021 102.50p 102.50p 99.15p 99.80p 101213
06/07/2021 101.00p 102.00p 100.00p 100.00p 38167
05/07/2021 102.00p 102.50p 100.00p 101.50p 95053
02/07/2021 101.50p 102.00p 100.12p 101.00p 66582
01/07/2021 100.00p 100.11p 98.00p 99.00p 59290
30/06/2021 101.00p 101.50p 96.95p 98.00p 209780
29/06/2021 105.50p 108.00p 100.50p 100.50p 95969
28/06/2021 105.50p 108.65p 105.00p 105.00p 43848
25/06/2021 106.50p 108.50p 104.50p 104.50p 113380
24/06/2021 103.00p 107.00p 103.00p 104.75p 20941
23/06/2021 103.50p 107.00p 102.54p 104.75p 31482
22/06/2021 103.00p 107.00p 102.00p 104.00p 582197
21/06/2021 105.00p 107.00p 102.50p 102.75p 722829
18/06/2021 115.00p 117.50p 98.40p 103.25p 1486075
17/06/2021 119.50p 121.10p 115.00p 115.00p 287187
16/06/2021 122.00p 124.50p 118.00p 121.00p 825728
15/06/2021 128.50p 128.50p 122.00p 122.00p 34733
14/06/2021 129.00p 129.00p 122.00p 125.75p 997723
11/06/2021 122.00p 129.00p 118.64p 129.00p 347590
10/06/2021 129.00p 129.00p 121.00p 121.00p 45188
09/06/2021 122.00p 125.00p 122.00p 122.00p 27687
08/06/2021 129.00p 129.00p 122.00p 125.25p 18275
07/06/2021 128.50p 129.00p 125.50p 126.00p 72555
04/06/2021 131.50p 131.50p 118.45p 123.00p 360344
03/06/2021 130.00p 131.47p 125.98p 126.00p 46216
02/06/2021 136.00p 136.07p 130.00p 130.00p 31224
01/06/2021 131.00p 134.11p 129.69p 132.00p 71843
28/05/2021 140.00p 140.00p 131.74p 136.00p 9825
27/05/2021 137.50p 137.50p 131.00p 137.00p 49159
26/05/2021 136.50p 140.00p 135.00p 135.00p 63756
25/05/2021 141.50p 141.50p 136.60p 139.00p 38311
24/05/2021 142.00p 142.00p 137.00p 142.00p 11257
21/05/2021 136.50p 142.00p 136.50p 142.00p 28174
20/05/2021 139.50p 141.50p 136.50p 136.50p 115793
19/05/2021 137.00p 142.00p 137.00p 142.00p 11651
18/05/2021 136.50p 143.00p 136.50p 143.00p 46023
17/05/2021 139.50p 143.70p 139.00p 139.00p 10148
14/05/2021 146.50p 146.50p 140.00p 145.00p 11676
13/05/2021 140.50p 144.72p 140.00p 144.00p 193370
12/05/2021 138.50p 144.00p 138.50p 144.00p 64756
11/05/2021 140.50p 144.00p 139.29p 144.00p 86812
10/05/2021 141.50p 143.50p 138.52p 140.00p 97387
07/05/2021 142.50p 144.50p 138.00p 142.00p 41227
06/05/2021 148.50p 148.50p 141.70p 148.50p 205273
05/05/2021 146.50p 149.00p 138.50p 149.00p 28566
04/05/2021 146.00p 146.28p 142.00p 143.00p 48331
30/04/2021 138.00p 143.47p 138.00p 139.00p 6696
29/04/2021 137.00p 144.00p 137.00p 137.00p 12163
28/04/2021 144.00p 147.00p 138.00p 147.00p 23499
27/04/2021 143.00p 145.68p 137.00p 137.00p 109885
26/04/2021 141.50p 145.00p 139.25p 139.25p 105640
23/04/2021 137.00p 146.03p 137.00p 137.00p 138105
22/04/2021 138.50p 142.00p 138.00p 142.00p 84855
21/04/2021 143.00p 149.00p 143.00p 149.00p 26518
20/04/2021 142.00p 145.00p 141.70p 145.00p 4284
19/04/2021 141.50p 143.70p 139.96p 140.00p 56192
16/04/2021 140.50p 149.00p 138.50p 141.00p 380407
15/04/2021 143.00p 145.20p 140.00p 140.00p 10494
14/04/2021 146.00p 150.50p 142.00p 144.00p 68520
13/04/2021 141.50p 146.50p 141.00p 145.00p 58276
12/04/2021 149.50p 150.00p 142.46p 145.00p 38158
09/04/2021 142.00p 149.00p 142.00p 143.75p 96757
08/04/2021 142.00p 149.50p 137.64p 148.50p 87889
07/04/2021 140.00p 146.50p 140.00p 143.00p 166631
06/04/2021 137.50p 148.00p 134.07p 144.50p 367195
01/04/2021 135.00p 136.00p 128.00p 134.00p 373409
31/03/2021 130.00p 132.00p 127.63p 131.75p 102548
30/03/2021 127.00p 135.00p 127.00p 134.50p 161823
29/03/2021 129.00p 133.50p 127.85p 130.50p 58069
26/03/2021 132.00p 134.45p 130.09p 133.50p 48322
25/03/2021 130.00p 131.80p 127.65p 130.00p 87906
24/03/2021 130.00p 130.96p 128.00p 128.00p 84291
23/03/2021 130.00p 134.00p 129.00p 130.00p 43115
22/03/2021 135.50p 135.50p 128.30p 130.00p 98368
19/03/2021 130.50p 132.02p 130.00p 130.00p 87300
18/03/2021 137.50p 137.50p 131.08p 132.25p 69495
17/03/2021 137.50p 137.50p 130.50p 130.50p 52768
16/03/2021 135.50p 138.17p 130.50p 133.00p 63334
15/03/2021 141.00p 141.00p 135.00p 135.00p 45082
12/03/2021 136.50p 138.75p 135.50p 138.75p 21014
11/03/2021 141.00p 141.00p 135.00p 138.50p 67849
10/03/2021 130.00p 141.00p 130.00p 139.50p 177163
09/03/2021 134.00p 137.00p 130.14p 135.00p 96711
08/03/2021 140.00p 140.00p 126.76p 135.00p 209033
05/03/2021 134.00p 139.30p 134.05p 138.00p 14025
04/03/2021 134.00p 141.00p 133.02p 138.50p 44159
03/03/2021 135.00p 140.50p 133.00p 136.00p 61254
02/03/2021 140.00p 142.00p 136.50p 138.00p 52398
01/03/2021 139.00p 145.90p 136.95p 138.00p 87932
26/02/2021 143.00p 147.00p 140.00p 142.75p 46419
25/02/2021 149.00p 151.00p 143.50p 149.00p 1872404
24/02/2021 145.00p 146.00p 139.60p 146.00p 27908
23/02/2021 150.00p 152.94p 136.00p 143.50p 992392
22/02/2021 155.00p 155.00p 136.00p 150.00p 242565
19/02/2021 151.50p 157.50p 145.00p 150.00p 119674
18/02/2021 150.00p 168.80p 147.65p 153.50p 489745
17/02/2021 145.00p 145.40p 144.55p 145.00p 69113
16/02/2021 145.00p 147.00p 144.00p 145.00p 104916
15/02/2021 140.00p 147.80p 138.16p 145.00p 163550
12/02/2021 141.50p 141.50p 139.50p 139.50p 66719
11/02/2021 142.50p 142.50p 140.55p 142.50p 25132
10/02/2021 141.00p 143.24p 140.50p 140.50p 91314
09/02/2021 141.50p 142.40p 140.00p 140.00p 95350
08/02/2021 142.50p 143.50p 141.06p 141.50p 34316
05/02/2021 144.50p 147.00p 140.55p 142.50p 107067
04/02/2021 142.50p 149.50p 140.50p 145.00p 208964
03/02/2021 139.00p 144.25p 135.00p 142.50p 230782
02/02/2021 132.50p 139.90p 130.60p 138.00p 178301
01/02/2021 136.50p 138.00p 130.60p 132.50p 57997
29/01/2021 130.00p 137.94p 127.50p 136.50p 203907
28/01/2021 131.00p 135.00p 126.90p 130.00p 31227
27/01/2021 138.50p 142.00p 130.00p 133.50p 123404
26/01/2021 133.50p 141.60p 132.35p 138.50p 267775
25/01/2021 132.50p 136.00p 130.00p 133.50p 289163
22/01/2021 130.00p 134.90p 128.50p 132.50p 322240
21/01/2021 125.50p 132.88p 123.00p 130.00p 526009
20/01/2021 125.50p 127.50p 123.00p 127.00p 302818
19/01/2021 127.50p 130.00p 123.06p 125.50p 243427
18/01/2021 119.50p 126.96p 118.25p 124.50p 527855
15/01/2021 112.50p 122.00p 110.00p 122.00p 7848800
14/01/2021 114.00p 115.00p 107.00p 112.50p 203778
13/01/2021 115.00p 116.96p 113.24p 115.00p 17834
12/01/2021 117.00p 118.50p 115.18p 116.50p 185794
11/01/2021 118.50p 119.84p 115.00p 117.00p 147466
08/01/2021 117.50p 122.50p 117.50p 118.50p 179563
07/01/2021 115.00p 120.00p 115.00p 117.50p 61449
06/01/2021 113.50p 115.85p 111.95p 115.00p 109923
05/01/2021 115.00p 117.00p 113.15p 117.00p 110964
04/01/2021 112.50p 124.50p 104.00p 117.50p 1616802
01/01/2021 90.50p 96.97p 90.00p 95.50p 181798
31/12/2020 90.50p 96.97p 90.00p 95.50p 181798
30/12/2020 91.00p 91.44p 90.00p 90.00p 24098
29/12/2020 85.00p 93.00p 83.00p 91.00p 661919
28/12/2020 81.00p 81.20p 80.02p 81.00p 9609
25/12/2020 81.00p 81.20p 80.02p 81.00p 9609
24/12/2020 81.00p 81.20p 80.02p 81.00p 9609
23/12/2020 81.00p 81.20p 80.02p 81.00p 10645
22/12/2020 78.50p 81.00p 77.90p 81.00p 155584
21/12/2020 79.00p 79.70p 77.03p 78.50p 44377
18/12/2020 81.00p 81.00p 77.03p 79.00p 128531
17/12/2020 81.00p 81.00p 80.00p 81.00p 1494
16/12/2020 81.00p 81.00p 80.02p 81.00p 61612
15/12/2020 81.00p 81.98p 80.50p 81.00p 13113
14/12/2020 81.50p 82.85p 80.00p 81.00p 160631
11/12/2020 78.00p 83.00p 78.00p 81.50p 109048
10/12/2020 81.50p 81.50p 76.00p 78.00p 238729
09/12/2020 83.50p 83.50p 81.00p 81.50p 41824
08/12/2020 85.00p 89.00p 82.00p 83.50p 65753
07/12/2020 85.00p 86.00p 84.33p 86.00p 10940

*Close Price adjusted for both dividends and splits