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
09/03/2022 103.50p 110.00p 103.00p 110.00p 459936
08/03/2022 90.40p 102.17p 90.14p 100.35p 639617
07/03/2022 89.80p 90.00p 85.68p 89.30p 66119
04/03/2022 83.80p 88.00p 82.02p 86.10p 116893
03/03/2022 86.00p 87.80p 80.00p 80.00p 124693
02/03/2022 84.20p 87.80p 84.20p 86.40p 14441
01/03/2022 85.40p 86.80p 84.00p 85.40p 48979
28/02/2022 85.20p 87.44p 84.36p 85.40p 41988
25/02/2022 84.20p 87.48p 86.00p 86.80p 4132
24/02/2022 84.20p 86.80p 84.17p 85.00p 57623
23/02/2022 86.20p 87.50p 85.98p 86.10p 71400
22/02/2022 86.20p 87.82p 85.00p 86.60p 188846
21/02/2022 88.80p 89.80p 87.68p 88.00p 22046
18/02/2022 88.80p 99.00p 86.79p 87.20p 24671
17/02/2022 88.80p 89.00p 86.79p 89.00p 1532
16/02/2022 86.20p 89.00p 84.00p 89.00p 108711
15/02/2022 86.80p 89.12p 86.60p 88.30p 17342
14/02/2022 85.20p 87.50p 85.00p 85.00p 18928
11/02/2022 87.20p 90.68p 86.20p 88.00p 2924
10/02/2022 87.20p 90.60p 87.00p 87.00p 108647
09/02/2022 89.00p 90.20p 87.00p 87.00p 57492
08/02/2022 89.20p 91.44p 89.20p 90.80p 7534
07/02/2022 90.20p 92.54p 88.00p 90.00p 115146
04/02/2022 92.60p 91.50p 90.00p 91.50p 12052
03/02/2022 92.60p 92.47p 91.60p 91.60p 1750
02/02/2022 92.60p 93.00p 88.33p 93.00p 45157
01/02/2022 92.00p 92.60p 87.00p 92.30p 17606
31/01/2022 89.80p 92.00p 86.56p 92.00p 173629
28/01/2022 88.40p 88.40p 85.20p 86.80p 30828
27/01/2022 89.80p 89.80p 86.80p 88.40p 75598
26/01/2022 85.00p 87.50p 84.82p 87.50p 139200
25/01/2022 85.00p 87.50p 84.80p 86.40p 185270
24/01/2022 86.00p 87.14p 84.60p 86.20p 48282
21/01/2022 86.20p 87.00p 86.00p 86.00p 2202825
20/01/2022 88.80p 88.91p 86.88p 88.00p 31539
19/01/2022 88.80p 88.80p 86.64p 87.50p 25402
18/01/2022 90.00p 91.00p 85.59p 86.90p 175633
17/01/2022 88.80p 90.60p 88.80p 90.60p 7049
14/01/2022 93.60p 93.60p 88.80p 88.80p 10783
13/01/2022 89.00p 93.32p 89.00p 91.90p 40532
12/01/2022 89.00p 91.40p 89.00p 91.40p 2097
10/01/2022 89.00p 93.80p 89.50p 91.90p 55903
07/01/2022 89.00p 92.00p 89.00p 90.00p 120827
06/01/2022 89.20p 91.69p 88.80p 88.80p 26493
05/01/2022 89.20p 92.93p 89.00p 89.00p 18947
04/01/2022 89.20p 92.80p 89.10p 91.00p 66365
31/12/2021 94.20p 94.99p 89.99p 90.50p 145626
30/12/2021 95.20p 97.80p 95.20p 97.00p 3320
29/12/2021 96.00p 97.00p 91.40p 95.00p 45180
24/12/2021 95.00p 96.00p 94.00p 94.10p 3510
23/12/2021 95.00p 96.00p 93.82p 95.00p 13332
22/12/2021 94.80p 95.73p 92.99p 94.00p 38804
21/12/2021 92.20p 92.91p 92.00p 92.00p 17930
20/12/2021 93.20p 94.70p 91.20p 92.90p 123962
17/12/2021 95.00p 94.50p 93.77p 94.50p 28947
16/12/2021 95.00p 95.96p 93.00p 93.00p 13956
15/12/2021 95.80p 95.80p 93.20p 94.50p 8210
14/12/2021 94.80p 94.50p 93.25p 94.50p 4007
13/12/2021 94.80p 96.00p 94.00p 95.40p 39979
10/12/2021 93.20p 95.00p 93.20p 95.00p 3147
09/12/2021 94.20p 99.00p 89.00p 94.00p 133781
08/12/2021 98.80p 98.80p 96.50p 96.50p 233
07/12/2021 95.20p 98.80p 94.00p 94.00p 27515
06/12/2021 96.80p 97.20p 96.00p 96.00p 25133
03/12/2021 95.60p 97.20p 95.60p 97.20p 12922
02/12/2021 95.20p 98.50p 95.20p 97.30p 84094
01/12/2021 95.80p 97.40p 95.46p 97.00p 18039
30/11/2021 95.80p 96.00p 93.85p 95.00p 17212
29/11/2021 91.80p 96.00p 91.60p 94.30p 33059
26/11/2021 95.60p 95.80p 91.80p 93.80p 5834
25/11/2021 95.60p 97.20p 97.20p 97.20p 0
24/11/2021 95.60p 98.77p 95.60p 97.20p 17825
23/11/2021 100.00p 101.17p 95.00p 97.20p 202298
22/11/2021 100.50p 104.50p 100.00p 100.00p 36222
19/11/2021 104.50p 104.50p 101.91p 102.75p 6793
18/11/2021 101.00p 104.50p 100.17p 102.75p 30653
17/11/2021 107.00p 108.50p 100.00p 100.00p 87398
16/11/2021 106.00p 109.50p 105.50p 107.00p 49243
15/11/2021 106.00p 109.50p 105.00p 105.00p 53849
12/11/2021 108.00p 108.50p 106.00p 106.00p 40831
11/11/2021 104.50p 107.95p 104.50p 106.75p 22957
10/11/2021 107.00p 107.80p 103.50p 106.50p 34523
09/11/2021 102.50p 106.56p 101.28p 105.00p 193509
08/11/2021 102.00p 104.56p 98.20p 102.00p 277439
05/11/2021 100.00p 103.00p 98.39p 102.00p 158726
04/11/2021 95.40p 101.00p 95.40p 99.60p 431638
03/11/2021 95.00p 97.00p 90.75p 97.00p 432333
02/11/2021 97.20p 98.38p 93.22p 97.00p 361663
01/11/2021 99.00p 99.00p 97.28p 98.40p 60085
29/10/2021 99.20p 102.00p 98.58p 102.00p 30118
28/10/2021 103.50p 103.50p 99.20p 100.30p 59059
27/10/2021 99.20p 102.00p 99.00p 100.00p 108656
26/10/2021 97.00p 100.00p 97.00p 99.75p 200973
25/10/2021 93.00p 96.50p 93.00p 96.50p 35849
22/10/2021 96.40p 96.40p 93.20p 94.90p 31780
21/10/2021 96.40p 96.62p 93.20p 95.10p 8002
20/10/2021 94.40p 97.50p 94.40p 96.10p 15921
19/10/2021 97.80p 98.00p 95.00p 96.50p 39103
18/10/2021 98.40p 98.80p 94.80p 96.50p 80872
15/10/2021 88.00p 99.00p 88.00p 99.00p 586477
14/10/2021 86.60p 88.00p 86.00p 88.00p 234130
13/10/2021 85.60p 88.00p 85.20p 88.00p 35272
12/10/2021 89.80p 89.80p 84.42p 88.00p 142242
11/10/2021 86.00p 90.00p 85.00p 90.00p 64674
08/10/2021 86.00p 86.00p 85.20p 85.60p 31041
07/10/2021 83.60p 85.78p 83.00p 85.70p 67824
06/10/2021 82.20p 84.80p 81.00p 83.80p 207514
05/10/2021 81.00p 84.00p 80.80p 80.80p 42856
04/10/2021 83.00p 83.80p 82.00p 83.00p 27281
01/10/2021 84.20p 84.80p 82.33p 83.00p 20552
30/09/2021 82.20p 85.00p 81.82p 85.00p 12980
29/09/2021 83.00p 84.80p 81.00p 83.50p 66018
28/09/2021 83.60p 85.60p 80.80p 83.00p 41716
27/09/2021 86.00p 86.80p 82.40p 84.40p 57767
24/09/2021 84.20p 86.00p 83.00p 83.70p 33348
23/09/2021 85.00p 85.00p 85.00p 85.00p 694
22/09/2021 84.20p 86.80p 83.80p 86.80p 16330
21/09/2021 86.00p 88.00p 84.00p 84.00p 13320
20/09/2021 83.80p 87.00p 83.60p 87.00p 40962
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

*Close Price adjusted for both dividends and splits