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
08/11/2019 83.00p 83.40p 81.20p 83.00p 10076
07/11/2019 83.00p 83.70p 82.00p 83.00p 25429
06/11/2019 83.00p 83.70p 82.25p 83.00p 31075
05/11/2019 83.00p 83.75p 83.00p 83.00p 1300
04/11/2019 85.50p 85.50p 82.00p 83.00p 113017
01/11/2019 85.00p 86.94p 84.24p 85.50p 868362
31/10/2019 85.00p 85.00p 84.88p 85.00p 15000
30/10/2019 86.00p 86.00p 81.00p 85.00p 65152
29/10/2019 86.00p 86.00p 85.50p 86.00p 2293
28/10/2019 81.00p 89.95p 80.50p 86.00p 164435
25/10/2019 81.00p 81.38p 81.00p 81.00p 56937
24/10/2019 81.00p 82.00p 80.04p 81.00p 18479
23/10/2019 81.00p 81.30p 80.00p 81.00p 5286
22/10/2019 81.00p 81.30p 80.04p 81.00p 19934
21/10/2019 81.00p 81.38p 80.50p 81.00p 11737
18/10/2019 81.00p 81.25p 81.00p 81.00p 12915
17/10/2019 81.00p 81.25p 81.00p 81.00p 3256
16/10/2019 81.00p 81.25p 80.04p 81.00p 2853
15/10/2019 81.00p 81.25p 80.04p 81.00p 11719
14/10/2019 81.00p 81.50p 80.65p 81.00p 29389
11/10/2019 81.50p 81.96p 80.30p 81.00p 63383
10/10/2019 82.50p 82.50p 80.60p 81.50p 6624
09/10/2019 81.00p 82.50p 80.65p 82.50p 41311
08/10/2019 82.00p 82.00p 80.50p 81.00p 61351
07/10/2019 82.00p 82.50p 81.38p 82.00p 9937
04/10/2019 82.00p 82.00p 81.38p 82.00p 2477
03/10/2019 86.00p 86.00p 81.30p 82.00p 71321
02/10/2019 87.50p 87.50p 85.18p 86.00p 74999
01/10/2019 87.50p 88.50p 85.19p 87.50p 9436
30/09/2019 88.50p 88.50p 85.19p 87.50p 16535
27/09/2019 88.50p 88.50p 87.39p 88.50p 11010
26/09/2019 88.50p 88.50p 87.39p 88.50p 5823
25/09/2019 89.00p 90.00p 87.39p 88.50p 30000
24/09/2019 90.00p 90.00p 88.50p 90.00p 24486
23/09/2019 91.00p 91.00p 90.00p 90.00p 18860
20/09/2019 91.50p 91.50p 90.50p 91.00p 51311
19/09/2019 91.50p 91.50p 90.23p 91.40p 146663
18/09/2019 91.50p 91.50p 90.15p 91.50p 25239
17/09/2019 90.00p 91.50p 89.30p 91.50p 45397
16/09/2019 82.50p 90.50p 82.50p 90.00p 483785
13/09/2019 90.50p 90.50p 90.01p 90.50p 19653
12/09/2019 90.50p 90.50p 90.02p 90.50p 12118
11/09/2019 90.50p 90.90p 90.00p 90.50p 26442
10/09/2019 90.50p 90.50p 90.00p 90.50p 10065
09/09/2019 90.50p 90.79p 88.50p 90.00p 104330
06/09/2019 90.50p 90.50p 90.01p 90.50p 9531
05/09/2019 90.50p 90.50p 90.22p 90.50p 20855
04/09/2019 91.00p 91.00p 90.22p 91.00p 29081
03/09/2019 91.50p 91.60p 90.20p 91.00p 160168
02/09/2019 91.50p 91.67p 91.00p 91.50p 38868
30/08/2019 93.00p 93.00p 91.04p 92.00p 38959
29/08/2019 93.00p 94.80p 91.00p 93.00p 45311
28/08/2019 93.00p 93.00p 91.17p 93.00p 4523
27/08/2019 93.00p 93.00p 91.09p 92.00p 65931
23/08/2019 93.00p 93.00p 91.08p 92.00p 44745
22/08/2019 90.50p 96.00p 90.50p 93.00p 90246
21/08/2019 88.50p 91.00p 88.50p 90.50p 50109
20/08/2019 88.50p 89.94p 87.80p 88.50p 40720
19/08/2019 87.50p 87.98p 87.50p 87.50p 9824
16/08/2019 88.00p 88.00p 87.50p 87.50p 38637
15/08/2019 88.00p 88.00p 87.45p 88.00p 113311
14/08/2019 89.50p 90.00p 87.55p 88.00p 68727
13/08/2019 89.50p 90.10p 88.06p 89.50p 26904
12/08/2019 91.00p 91.00p 88.70p 89.50p 186557
09/08/2019 95.00p 95.00p 88.70p 91.00p 275580
08/08/2019 83.00p 103.00p 83.00p 95.00p 1980326
07/08/2019 77.50p 77.65p 77.00p 77.50p 245754
06/08/2019 78.00p 78.00p 76.00p 77.50p 61948
05/08/2019 78.50p 78.50p 77.00p 78.00p 274085
02/08/2019 80.50p 80.50p 77.50p 79.00p 230903
01/08/2019 80.00p 80.80p 80.00p 80.50p 130486
31/07/2019 80.50p 80.70p 80.00p 80.50p 58915
30/07/2019 82.00p 82.00p 80.00p 80.60p 100145
29/07/2019 83.00p 83.00p 81.00p 82.00p 21041
26/07/2019 80.50p 84.30p 80.50p 83.00p 89158
25/07/2019 81.50p 81.50p 79.50p 80.50p 1134480
24/07/2019 85.50p 85.50p 80.70p 81.50p 299659
23/07/2019 86.00p 86.00p 85.00p 85.50p 21129
22/07/2019 86.00p 86.50p 85.00p 86.00p 32073
19/07/2019 89.50p 89.50p 85.00p 86.00p 178212
18/07/2019 91.50p 91.50p 89.50p 89.50p 24659
17/07/2019 91.50p 91.50p 90.06p 91.50p 713
16/07/2019 91.50p 91.50p 90.00p 91.50p 8853
15/07/2019 93.00p 93.00p 91.00p 91.50p 381155
12/07/2019 93.00p 93.80p 92.40p 93.00p 210377
11/07/2019 94.00p 94.00p 92.40p 93.00p 287124
10/07/2019 94.00p 94.00p 92.55p 94.00p 208452
09/07/2019 94.50p 95.55p 93.06p 94.50p 18872
08/07/2019 93.50p 95.70p 93.00p 94.50p 71100
05/07/2019 93.50p 94.55p 93.50p 93.50p 5361
04/07/2019 93.00p 94.85p 93.00p 93.50p 44494
03/07/2019 93.00p 93.90p 92.60p 93.00p 50197
02/07/2019 93.00p 93.18p 92.00p 92.50p 35475
01/07/2019 92.00p 93.00p 92.00p 93.00p 11338
28/06/2019 93.00p 93.00p 92.00p 92.00p 11264
27/06/2019 93.50p 93.50p 92.29p 93.00p 107694
26/06/2019 88.00p 93.50p 87.65p 93.50p 211721
25/06/2019 88.00p 89.00p 86.40p 88.00p 357337
24/06/2019 87.00p 88.00p 86.70p 88.00p 17456
21/06/2019 85.00p 88.76p 84.28p 87.00p 391717
20/06/2019 95.50p 96.84p 82.50p 84.50p 188758
19/06/2019 97.50p 98.10p 95.21p 95.50p 41610
18/06/2019 96.00p 99.68p 95.60p 97.00p 100648
17/06/2019 92.00p 96.00p 92.00p 96.00p 76018
14/06/2019 92.00p 93.00p 92.00p 92.00p 3537
13/06/2019 92.00p 93.00p 91.50p 92.00p 63332
12/06/2019 89.00p 91.50p 87.50p 91.50p 103324
11/06/2019 86.50p 89.00p 85.50p 89.00p 246366
10/06/2019 86.00p 87.80p 85.20p 86.50p 28079
07/06/2019 84.00p 87.50p 83.06p 86.00p 167179
06/06/2019 83.50p 85.00p 82.55p 84.00p 36246
05/06/2019 82.50p 83.50p 82.03p 83.50p 189384
04/06/2019 84.00p 84.00p 82.00p 82.50p 746473
03/06/2019 85.00p 85.50p 83.00p 84.00p 69836
31/05/2019 85.00p 85.76p 83.15p 85.00p 61094
30/05/2019 83.50p 86.20p 82.50p 85.00p 35551
29/05/2019 84.00p 84.78p 81.00p 83.50p 280731
28/05/2019 85.50p 85.50p 85.05p 85.50p 8305
24/05/2019 86.00p 86.40p 85.00p 85.50p 57416
23/05/2019 86.00p 86.58p 85.00p 86.00p 8626
22/05/2019 86.50p 86.94p 85.10p 86.00p 452767
21/05/2019 83.50p 87.92p 82.50p 86.50p 188836
20/05/2019 85.50p 86.00p 83.00p 83.50p 240073
17/05/2019 86.00p 86.20p 85.00p 85.50p 43360
16/05/2019 89.00p 89.25p 85.00p 86.00p 132500
15/05/2019 88.00p 89.50p 86.20p 89.00p 80698
14/05/2019 93.50p 93.50p 87.30p 88.00p 293032
13/05/2019 93.00p 93.75p 92.00p 93.50p 109349
10/05/2019 97.30p 97.30p 92.00p 93.00p 237080
09/05/2019 100.50p 100.50p 97.00p 97.30p 109341
08/05/2019 100.50p 100.50p 99.25p 100.50p 30619
07/05/2019 100.50p 101.00p 99.50p 100.50p 186538
03/05/2019 100.50p 103.00p 99.00p 103.00p 211484
02/05/2019 98.50p 101.92p 98.25p 100.50p 157959
01/05/2019 98.00p 99.00p 97.00p 98.50p 360032
30/04/2019 91.50p 98.00p 88.65p 98.00p 1159463
29/04/2019 109.00p 110.60p 109.00p 110.00p 212396
26/04/2019 108.50p 110.00p 106.00p 109.00p 75752
25/04/2019 109.00p 111.00p 107.00p 108.50p 319120
24/04/2019 109.00p 110.00p 107.20p 109.00p 18644
23/04/2019 111.00p 111.06p 108.20p 109.00p 71110
18/04/2019 111.00p 111.06p 110.40p 111.00p 16760
17/04/2019 111.50p 112.00p 111.00p 111.00p 20656
16/04/2019 110.50p 112.43p 109.75p 111.50p 100332
15/04/2019 111.00p 111.00p 109.00p 110.50p 108999
12/04/2019 110.00p 111.44p 108.90p 111.00p 39635
11/04/2019 111.50p 112.00p 110.00p 110.00p 83405
10/04/2019 112.50p 113.00p 110.15p 111.50p 83538
09/04/2019 112.50p 115.70p 111.00p 112.50p 260301
08/04/2019 109.50p 112.90p 108.00p 111.00p 265714
05/04/2019 110.50p 112.00p 108.00p 110.00p 178189
04/04/2019 111.50p 112.85p 106.00p 110.50p 250978
03/04/2019 113.50p 118.50p 110.00p 111.50p 496601
02/04/2019 101.50p 103.00p 101.50p 101.50p 82496
01/04/2019 99.50p 103.00p 99.50p 101.50p 313878
29/03/2019 98.50p 102.00p 97.00p 99.50p 60783
28/03/2019 99.00p 99.85p 97.15p 98.50p 13060
27/03/2019 102.50p 102.50p 98.10p 100.00p 103788
26/03/2019 102.50p 102.50p 101.10p 102.50p 313755
25/03/2019 102.50p 102.50p 101.00p 102.50p 103467
22/03/2019 102.50p 103.50p 100.00p 102.50p 96276
21/03/2019 102.50p 103.00p 102.00p 102.50p 22990
20/03/2019 102.50p 102.50p 102.00p 102.50p 35299
19/03/2019 102.50p 102.50p 101.75p 102.50p 52710
18/03/2019 102.50p 102.50p 100.50p 102.50p 115156
15/03/2019 102.50p 102.80p 101.66p 102.50p 26421
14/03/2019 102.50p 102.80p 100.00p 102.50p 83525
13/03/2019 102.50p 103.00p 101.50p 102.50p 46270
12/03/2019 102.50p 102.50p 102.00p 102.50p 24558
11/03/2019 102.50p 103.35p 101.51p 102.50p 66076
08/03/2019 102.50p 103.50p 100.50p 102.50p 31105
07/03/2019 100.50p 104.00p 100.50p 103.50p 93991
06/03/2019 100.00p 100.75p 99.73p 100.50p 35269
05/03/2019 100.00p 100.75p 99.63p 100.00p 14371
04/03/2019 100.00p 100.75p 99.00p 99.00p 99818
01/03/2019 100.00p 100.00p 99.30p 100.00p 88983
28/02/2019 100.00p 100.25p 99.26p 100.00p 78460
27/02/2019 99.50p 100.50p 99.10p 100.00p 53812
26/02/2019 99.50p 100.00p 98.50p 99.50p 32013
25/02/2019 97.00p 100.00p 96.55p 99.50p 111554
22/02/2019 97.00p 99.00p 96.30p 97.00p 16456
21/02/2019 97.00p 97.80p 96.00p 97.00p 23453
20/02/2019 96.50p 99.00p 95.30p 99.00p 44908
19/02/2019 100.00p 100.00p 95.06p 96.50p 95060
18/02/2019 101.00p 101.00p 100.00p 100.50p 39437
15/02/2019 101.50p 101.94p 100.00p 100.00p 42299
14/02/2019 104.00p 104.00p 100.06p 101.50p 37517
13/02/2019 108.00p 108.00p 103.00p 104.00p 69304
12/02/2019 108.50p 109.00p 106.08p 108.00p 19374
11/02/2019 108.50p 108.50p 107.06p 108.50p 16657
08/02/2019 109.00p 110.72p 108.00p 108.50p 32642
07/02/2019 108.00p 111.00p 108.00p 109.00p 31703
06/02/2019 106.50p 109.50p 106.20p 108.00p 47436
05/02/2019 105.00p 107.94p 104.20p 106.50p 42152
04/02/2019 100.00p 107.00p 100.00p 102.00p 124801
01/02/2019 100.00p 101.60p 99.20p 100.00p 29201
31/01/2019 100.00p 101.60p 98.00p 100.00p 78787
30/01/2019 100.00p 100.80p 98.34p 100.00p 23412
29/01/2019 100.00p 100.80p 98.00p 100.00p 14541
28/01/2019 101.00p 101.00p 98.08p 100.00p 66617

*Close Price adjusted for both dividends and splits