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
12/08/2020 55.50p 60.00p 55.10p 58.50p 236307
11/08/2020 56.00p 57.91p 53.02p 56.00p 356725
10/08/2020 51.50p 57.00p 50.57p 56.00p 371655
07/08/2020 49.00p 53.00p 48.00p 51.00p 1554437
06/08/2020 44.50p 49.92p 44.01p 49.00p 738221
05/08/2020 41.00p 46.98p 40.50p 44.50p 942252
04/08/2020 41.50p 41.50p 40.00p 41.00p 79624
03/08/2020 38.50p 44.50p 38.50p 41.50p 234502
31/07/2020 37.50p 39.45p 37.50p 38.50p 173579
30/07/2020 37.50p 38.34p 36.25p 37.50p 95983
29/07/2020 37.50p 38.40p 36.15p 37.50p 11740
28/07/2020 36.50p 38.40p 36.05p 37.50p 86066
27/07/2020 38.50p 39.00p 35.26p 37.00p 228797
24/07/2020 38.50p 38.70p 35.02p 37.50p 127974
23/07/2020 40.00p 40.00p 36.00p 38.50p 157544
22/07/2020 38.00p 41.00p 38.00p 40.50p 679043
21/07/2020 39.00p 39.00p 37.20p 38.00p 535540
20/07/2020 39.00p 39.80p 38.00p 39.00p 32872
17/07/2020 38.50p 39.80p 38.00p 38.50p 233520
16/07/2020 41.00p 41.00p 38.50p 38.50p 103837
15/07/2020 42.50p 42.50p 41.00p 41.00p 45543
14/07/2020 42.50p 42.50p 42.05p 42.50p 54391
13/07/2020 41.00p 42.60p 40.20p 42.50p 81491
10/07/2020 41.00p 41.60p 40.20p 41.00p 59885
09/07/2020 41.00p 41.90p 41.00p 41.00p 30621
08/07/2020 42.00p 42.00p 40.00p 41.00p 86163
07/07/2020 43.50p 43.70p 42.00p 42.00p 118249
06/07/2020 44.50p 44.50p 43.00p 43.50p 83186
03/07/2020 44.50p 44.50p 44.00p 44.50p 19252
02/07/2020 44.50p 44.99p 44.50p 44.50p 124502
01/07/2020 44.50p 44.99p 44.20p 44.50p 301256
30/06/2020 44.50p 45.00p 44.05p 44.50p 256789
29/06/2020 47.00p 47.00p 44.25p 45.50p 423219
26/06/2020 46.50p 47.00p 46.10p 47.00p 108178
25/06/2020 43.00p 46.90p 42.77p 46.50p 256206
24/06/2020 41.00p 44.40p 40.15p 43.00p 347621
23/06/2020 44.00p 44.00p 40.39p 41.00p 143621
22/06/2020 44.00p 44.00p 43.02p 44.00p 38363
19/06/2020 44.00p 44.00p 43.33p 44.00p 34272
18/06/2020 48.50p 48.50p 43.55p 44.00p 245331
17/06/2020 46.50p 48.80p 46.50p 48.50p 188489
16/06/2020 51.00p 51.00p 49.41p 51.00p 5097
15/06/2020 51.50p 52.10p 49.79p 51.00p 28307
12/06/2020 51.50p 52.10p 50.66p 51.50p 10500
11/06/2020 51.50p 52.10p 51.50p 51.50p 552
10/06/2020 51.50p 52.40p 51.50p 51.50p 1500
09/06/2020 52.00p 52.80p 50.60p 51.50p 66963
08/06/2020 52.00p 52.95p 51.30p 52.00p 77060
05/06/2020 51.50p 52.90p 51.10p 52.00p 109555
04/06/2020 50.50p 52.00p 50.00p 51.50p 235009
03/06/2020 50.50p 50.80p 49.00p 50.50p 207612
02/06/2020 47.50p 52.00p 47.50p 50.50p 332305
01/06/2020 42.00p 48.00p 41.20p 47.50p 303276
01/06/2020 42.00p 48.00p 41.20p 47.50p 303276
01/06/2020 42.00p 48.00p 41.20p 47.50p 303276
29/05/2020 42.50p 42.50p 41.05p 42.00p 20000
28/05/2020 42.50p 43.20p 42.50p 42.50p 5850
27/05/2020 43.00p 43.40p 41.57p 42.50p 23998
26/05/2020 43.00p 43.40p 42.10p 43.00p 42193
25/05/2020 43.00p 43.50p 42.04p 43.00p 51481
22/05/2020 43.00p 43.50p 42.04p 43.00p 51481
21/05/2020 43.00p 43.50p 41.20p 43.00p 210140
20/05/2020 42.50p 43.00p 41.20p 42.50p 102177
19/05/2020 42.00p 42.50p 40.60p 42.50p 54639
18/05/2020 43.00p 43.00p 40.60p 42.00p 33445
15/05/2020 43.00p 44.00p 42.00p 43.00p 34009
14/05/2020 43.00p 43.00p 42.30p 43.00p 2540
13/05/2020 43.00p 43.00p 42.00p 43.00p 82248
12/05/2020 43.00p 43.00p 42.55p 43.00p 10162
11/05/2020 42.50p 43.70p 41.00p 43.00p 109188
08/05/2020 43.00p 43.00p 42.00p 43.00p 44412
07/05/2020 43.00p 43.00p 42.00p 43.00p 44412
06/05/2020 44.00p 44.00p 41.50p 43.00p 189464
05/05/2020 45.00p 46.00p 43.00p 44.00p 21820
04/05/2020 45.00p 45.75p 44.35p 45.00p 36350
01/05/2020 45.50p 45.70p 44.30p 46.90p 46246
30/04/2020 45.50p 45.50p 45.00p 45.50p 2004
29/04/2020 46.50p 48.90p 45.00p 45.50p 32876
28/04/2020 46.50p 46.50p 45.00p 46.50p 7013
27/04/2020 46.50p 46.80p 45.06p 46.50p 16648
24/04/2020 47.50p 47.50p 46.00p 46.50p 8248
23/04/2020 47.00p 47.50p 46.00p 47.50p 8418
22/04/2020 47.00p 47.90p 46.04p 47.00p 16390
21/04/2020 47.00p 47.50p 46.04p 47.00p 27316
20/04/2020 47.00p 47.50p 46.28p 47.00p 9765
17/04/2020 47.00p 48.00p 46.25p 47.00p 18701
16/04/2020 47.00p 47.00p 47.00p 47.00p 0
15/04/2020 47.50p 48.40p 46.04p 47.00p 14769
14/04/2020 48.50p 49.00p 46.06p 47.50p 80360
13/04/2020 48.50p 49.20p 47.06p 48.50p 4637
10/04/2020 48.50p 49.20p 47.06p 48.50p 4637
09/04/2020 48.50p 49.20p 47.06p 48.50p 4637
08/04/2020 48.50p 49.20p 47.10p 48.50p 214
07/04/2020 48.50p 49.40p 47.10p 48.50p 6534
06/04/2020 50.00p 50.00p 47.00p 48.50p 41604
03/04/2020 48.50p 54.00p 48.25p 50.00p 174973
02/04/2020 46.00p 50.00p 46.00p 48.50p 84337
01/04/2020 41.50p 46.00p 40.06p 45.00p 160498
31/03/2020 39.50p 42.55p 39.50p 41.50p 144591
30/03/2020 38.00p 40.82p 38.00p 39.50p 76378
27/03/2020 37.50p 39.50p 37.50p 38.00p 16043
26/03/2020 35.00p 39.00p 35.00p 38.00p 166352
25/03/2020 35.00p 35.88p 34.50p 35.00p 77164
24/03/2020 34.00p 36.40p 34.00p 35.00p 278903
23/03/2020 35.00p 35.50p 30.00p 32.50p 456551
20/03/2020 33.50p 36.99p 32.06p 35.50p 217917
19/03/2020 36.50p 37.00p 30.06p 33.50p 215217
18/03/2020 41.00p 41.00p 34.00p 37.50p 260656
17/03/2020 43.00p 43.00p 40.00p 41.00p 32396
16/03/2020 45.00p 45.50p 41.00p 43.00p 121595
13/03/2020 44.00p 48.50p 44.00p 45.00p 102798
12/03/2020 46.50p 48.00p 43.00p 44.00p 29914
11/03/2020 46.50p 47.25p 46.50p 46.50p 15916
10/03/2020 48.00p 48.00p 46.00p 46.50p 242097
09/03/2020 48.00p 49.50p 46.00p 48.00p 30566
06/03/2020 52.00p 52.00p 48.80p 50.00p 40747
05/03/2020 52.00p 52.86p 51.05p 52.00p 32902
04/03/2020 52.50p 52.50p 51.20p 52.00p 2374
03/03/2020 52.50p 52.50p 51.00p 52.00p 33398
02/03/2020 52.00p 54.00p 51.20p 52.50p 62629
28/02/2020 55.00p 56.00p 51.02p 52.00p 262605
27/02/2020 59.00p 59.00p 55.00p 56.50p 21940
26/02/2020 59.00p 59.00p 58.00p 59.00p 17450
25/02/2020 61.50p 61.50p 58.00p 59.00p 45626
24/02/2020 61.50p 61.50p 60.00p 61.50p 66501
21/02/2020 61.50p 62.00p 60.10p 61.50p 16593
20/02/2020 62.00p 62.40p 60.30p 61.50p 32390
19/02/2020 62.00p 63.30p 60.00p 62.00p 36436
18/02/2020 61.50p 62.00p 60.57p 62.00p 296157
17/02/2020 61.50p 61.50p 60.57p 61.50p 11257
14/02/2020 63.00p 64.00p 60.42p 61.50p 107948
13/02/2020 63.00p 67.00p 63.00p 63.00p 110693
12/02/2020 57.00p 63.00p 57.00p 62.00p 205277
11/02/2020 55.50p 58.00p 54.55p 57.00p 95581
10/02/2020 61.00p 61.00p 54.00p 55.50p 277101
07/02/2020 62.00p 62.00p 59.00p 61.00p 623674
06/02/2020 64.00p 64.87p 62.00p 62.00p 117548
05/02/2020 64.50p 65.00p 63.15p 64.50p 19000
04/02/2020 65.00p 65.00p 63.50p 65.00p 2215
03/02/2020 63.50p 65.00p 62.20p 65.00p 19708
31/01/2020 66.00p 66.00p 62.15p 63.50p 72874
30/01/2020 66.00p 66.00p 65.10p 66.00p 4045
29/01/2020 65.50p 66.50p 65.00p 66.00p 73375
28/01/2020 70.50p 70.50p 70.00p 70.50p 26454
27/01/2020 70.50p 70.50p 70.22p 70.50p 10274
24/01/2020 70.50p 70.90p 70.15p 70.50p 48483
23/01/2020 70.50p 70.70p 70.10p 70.50p 7904
22/01/2020 70.50p 70.99p 70.10p 70.50p 43356
21/01/2020 70.50p 70.99p 70.00p 70.50p 88708
20/01/2020 70.00p 71.00p 69.31p 70.50p 65389
17/01/2020 68.50p 71.00p 67.25p 70.00p 111695
16/01/2020 67.50p 69.00p 66.10p 67.50p 28980
15/01/2020 67.50p 67.75p 66.00p 67.50p 124677
14/01/2020 67.50p 68.35p 66.25p 67.50p 24366
13/01/2020 65.50p 69.00p 65.50p 67.50p 146681
10/01/2020 64.50p 65.50p 63.50p 64.50p 42652
09/01/2020 64.50p 65.00p 63.50p 64.50p 9319
08/01/2020 64.50p 66.00p 63.20p 64.50p 22810
07/01/2020 64.50p 65.00p 63.20p 64.50p 77408
06/01/2020 66.00p 66.50p 62.25p 64.50p 151667
03/01/2020 65.50p 67.00p 64.10p 66.00p 107040
02/01/2020 68.50p 68.50p 64.13p 65.00p 119217
01/01/2020 68.50p 68.70p 68.02p 68.50p 8143
31/12/2019 68.50p 68.70p 68.02p 68.50p 8143
30/12/2019 68.50p 68.70p 68.05p 68.50p 2486
27/12/2019 68.50p 68.70p 68.02p 68.50p 13362
26/12/2019 68.50p 68.50p 68.02p 68.50p 2500
25/12/2019 68.50p 68.50p 68.02p 68.50p 2500
24/12/2019 68.50p 68.50p 68.02p 68.50p 2500
23/12/2019 68.50p 68.75p 68.02p 68.50p 14757
20/12/2019 68.50p 68.50p 68.02p 68.50p 5608
19/12/2019 69.00p 69.00p 68.04p 68.50p 42986
18/12/2019 69.00p 69.00p 68.04p 69.00p 52540
17/12/2019 69.00p 69.50p 68.10p 69.00p 69000
16/12/2019 69.00p 69.00p 68.10p 69.00p 8357
13/12/2019 69.00p 69.00p 68.00p 69.00p 19576
12/12/2019 69.00p 69.00p 68.02p 68.50p 27043
11/12/2019 69.00p 70.00p 68.15p 69.00p 67606
10/12/2019 69.00p 69.00p 68.00p 69.00p 78094
09/12/2019 70.50p 71.00p 68.00p 69.00p 112872
06/12/2019 70.50p 71.00p 69.06p 70.50p 53695
05/12/2019 73.50p 73.90p 70.00p 70.50p 66639
04/12/2019 76.00p 76.00p 72.00p 73.50p 1086080
03/12/2019 77.50p 77.50p 75.00p 76.00p 1992140
02/12/2019 78.00p 78.00p 77.00p 77.50p 39183
29/11/2019 78.00p 78.50p 77.20p 78.00p 3300
28/11/2019 78.00p 78.00p 77.20p 78.00p 21014
27/11/2019 79.00p 79.00p 77.00p 78.00p 84960
26/11/2019 83.00p 83.00p 79.00p 79.00p 65819
25/11/2019 83.00p 83.00p 82.00p 83.00p 10494
22/11/2019 83.00p 83.00p 82.00p 83.00p 11535
21/11/2019 83.00p 83.00p 82.00p 83.00p 16881
20/11/2019 83.00p 83.00p 80.90p 83.00p 36058
19/11/2019 83.00p 83.00p 82.00p 83.00p 11335
18/11/2019 83.00p 83.00p 82.00p 83.00p 22054
15/11/2019 83.00p 83.00p 82.50p 83.00p 8619
14/11/2019 83.00p 83.00p 82.00p 83.00p 21379
13/11/2019 83.00p 83.00p 83.00p 83.00p 974000
12/11/2019 83.00p 83.00p 82.00p 83.00p 14048
11/11/2019 83.00p 83.35p 82.00p 83.00p 20115

*Close Price adjusted for both dividends and splits