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
07/08/2018 139.00p 139.00p 119.20p 123.00p 933513
06/08/2018 142.00p 143.50p 140.00p 142.00p 65115
03/08/2018 140.50p 142.00p 140.00p 142.00p 72882
02/08/2018 143.00p 145.00p 140.00p 140.50p 81878
01/08/2018 143.50p 145.00p 140.00p 140.00p 55721
31/07/2018 143.50p 145.00p 142.00p 144.00p 27285
30/07/2018 144.00p 145.00p 143.00p 143.50p 63801
27/07/2018 144.00p 145.00p 143.00p 144.00p 75070
26/07/2018 144.50p 145.75p 143.00p 144.00p 60801
25/07/2018 145.50p 147.00p 143.00p 144.50p 66177
24/07/2018 145.50p 146.75p 144.00p 145.50p 142672
23/07/2018 144.00p 146.25p 142.03p 145.00p 128547
20/07/2018 139.50p 145.42p 138.50p 144.00p 75380
19/07/2018 141.50p 142.00p 138.00p 140.00p 165197
18/07/2018 141.50p 145.00p 140.00p 140.00p 64565
17/07/2018 141.50p 144.75p 140.40p 141.50p 57702
16/07/2018 142.00p 146.50p 142.00p 143.00p 579138
13/07/2018 141.50p 144.00p 141.00p 142.00p 100016
12/07/2018 148.00p 148.00p 140.00p 141.50p 613917
11/07/2018 131.00p 151.00p 127.08p 146.50p 2109097
10/07/2018 126.50p 132.00p 125.00p 131.00p 206402
09/07/2018 125.50p 127.70p 125.00p 126.50p 209188
06/07/2018 126.00p 127.00p 125.00p 125.50p 115222
05/07/2018 126.00p 127.94p 125.00p 126.00p 239045
04/07/2018 129.00p 130.00p 123.04p 126.00p 415835
03/07/2018 133.00p 134.50p 125.06p 129.00p 337026
02/07/2018 131.50p 135.00p 131.00p 133.00p 210994
29/06/2018 124.00p 133.00p 120.03p 131.50p 674016
28/06/2018 137.50p 137.50p 122.50p 124.00p 831447
27/06/2018 146.50p 146.50p 128.50p 137.00p 581444
26/06/2018 148.00p 148.25p 145.00p 148.00p 86295
25/06/2018 146.50p 149.96p 145.84p 148.00p 173069
22/06/2018 150.00p 150.00p 143.00p 147.50p 411660
21/06/2018 150.00p 151.90p 149.00p 150.00p 200342
20/06/2018 150.50p 152.00p 148.02p 150.00p 177477
19/06/2018 154.50p 154.50p 150.00p 151.00p 144901
18/06/2018 155.50p 156.00p 153.00p 155.00p 159706
15/06/2018 155.50p 156.00p 155.05p 155.50p 145998
14/06/2018 157.50p 159.00p 155.00p 155.50p 141400
13/06/2018 157.50p 158.10p 156.00p 157.50p 80084
12/06/2018 157.50p 158.20p 156.15p 157.50p 75764
11/06/2018 157.50p 158.50p 156.85p 157.50p 51843
08/06/2018 157.00p 159.00p 156.00p 159.00p 119891
07/06/2018 158.00p 159.00p 157.00p 157.00p 80487
06/06/2018 156.50p 159.50p 155.00p 158.00p 474446
05/06/2018 156.50p 158.50p 155.00p 156.50p 64543
04/06/2018 155.00p 158.00p 154.00p 158.00p 135997
01/06/2018 155.00p 156.00p 154.25p 155.00p 162555
31/05/2018 155.00p 157.00p 153.25p 155.00p 177702
30/05/2018 155.00p 156.80p 153.00p 155.00p 146606
29/05/2018 156.00p 157.97p 155.00p 155.00p 149614
25/05/2018 158.50p 160.00p 155.00p 157.00p 107596
24/05/2018 155.00p 160.00p 153.00p 158.50p 190852
23/05/2018 152.50p 156.96p 151.00p 155.00p 236154
22/05/2018 155.50p 155.75p 152.50p 152.50p 183890
21/05/2018 156.50p 157.40p 155.00p 156.00p 76448
18/05/2018 157.50p 161.50p 155.00p 156.50p 170421
17/05/2018 157.00p 160.00p 156.00p 157.50p 165306
16/05/2018 149.50p 157.69p 149.50p 157.00p 249725
15/05/2018 151.00p 151.00p 149.25p 149.50p 218016
14/05/2018 151.00p 152.00p 150.00p 152.00p 67191
11/05/2018 151.00p 152.00p 150.00p 151.00p 654626
10/05/2018 151.50p 152.73p 150.00p 151.50p 155981
09/05/2018 153.50p 154.50p 150.90p 151.50p 251156
08/05/2018 156.00p 157.00p 152.00p 153.50p 549805
04/05/2018 156.00p 159.60p 155.15p 155.50p 162642
03/05/2018 157.75p 159.00p 155.00p 156.00p 273894
02/05/2018 159.50p 159.50p 155.67p 158.00p 362081
01/05/2018 158.50p 161.50p 157.30p 159.50p 265060
30/04/2018 157.00p 160.00p 156.00p 158.50p 123333
27/04/2018 157.50p 159.00p 156.00p 157.00p 731689
26/04/2018 153.00p 158.75p 152.00p 157.50p 315500
25/04/2018 156.50p 156.50p 152.00p 153.00p 309428
24/04/2018 159.00p 159.50p 156.40p 157.00p 352681
23/04/2018 159.00p 160.50p 158.00p 159.00p 313650
20/04/2018 156.50p 163.10p 156.00p 160.00p 553655
19/04/2018 152.00p 158.62p 151.08p 156.50p 526589
18/04/2018 149.00p 152.00p 147.00p 151.00p 520006
17/04/2018 143.00p 151.00p 142.00p 149.50p 514610
16/04/2018 136.00p 144.00p 136.00p 143.00p 478145
13/04/2018 133.50p 138.00p 132.85p 136.00p 297461
12/04/2018 133.50p 135.00p 132.05p 133.50p 496341
11/04/2018 139.25p 141.50p 132.00p 133.50p 339930
10/04/2018 146.50p 147.94p 138.50p 139.00p 1068982
09/04/2018 130.50p 138.00p 130.40p 137.50p 374979
06/04/2018 125.50p 133.00p 125.50p 130.50p 304858
05/04/2018 122.50p 127.12p 120.95p 125.50p 201018
04/04/2018 121.00p 121.85p 120.00p 121.00p 173979
03/04/2018 123.50p 124.19p 120.22p 121.00p 154264
29/03/2018 121.50p 124.96p 121.25p 123.50p 96550
28/03/2018 122.50p 124.00p 120.10p 121.50p 2319545
27/03/2018 121.50p 125.00p 121.00p 123.00p 122471
26/03/2018 121.50p 123.00p 120.50p 121.50p 223000
23/03/2018 121.50p 122.10p 121.45p 121.50p 122108
22/03/2018 122.00p 122.40p 121.41p 121.50p 72315
21/03/2018 127.00p 129.00p 117.00p 123.00p 396074
20/03/2018 127.50p 128.00p 125.84p 127.00p 137759
19/03/2018 129.00p 129.00p 127.10p 127.50p 60851
16/03/2018 129.00p 129.00p 128.00p 129.00p 32709
15/03/2018 129.00p 129.15p 127.20p 129.00p 101401
14/03/2018 129.00p 130.00p 128.20p 129.00p 57492
13/03/2018 129.00p 129.67p 128.02p 129.00p 129422
12/03/2018 129.00p 130.00p 128.30p 129.00p 74934
09/03/2018 129.00p 129.80p 128.00p 129.00p 86407
08/03/2018 129.00p 129.98p 128.75p 129.00p 85744
07/03/2018 129.00p 129.80p 128.25p 129.00p 74018
06/03/2018 135.00p 135.00p 124.02p 129.00p 409603
05/03/2018 137.00p 138.80p 133.00p 135.00p 163960
02/03/2018 137.50p 139.00p 136.00p 137.00p 66847
01/03/2018 136.50p 139.25p 136.00p 138.00p 447833
28/02/2018 139.00p 140.00p 135.70p 136.50p 118971
27/02/2018 135.00p 140.00p 133.30p 139.00p 688950
26/02/2018 135.00p 135.44p 133.00p 135.00p 94935
23/02/2018 135.00p 135.44p 133.90p 135.00p 27402
22/02/2018 136.00p 137.00p 133.08p 136.00p 93168
21/02/2018 134.50p 136.91p 133.50p 136.00p 189802
20/02/2018 132.50p 133.19p 131.38p 133.00p 91475
19/02/2018 132.00p 133.50p 131.04p 132.50p 132315
16/02/2018 130.50p 132.75p 129.75p 132.00p 176357
15/02/2018 125.00p 132.50p 125.00p 130.50p 571355
14/02/2018 122.50p 126.88p 122.02p 125.00p 197006
13/02/2018 124.00p 124.90p 122.00p 122.50p 204083
12/02/2018 116.50p 125.00p 116.50p 124.00p 197958
09/02/2018 116.50p 117.88p 113.08p 116.00p 146074
08/02/2018 118.00p 118.96p 115.75p 116.50p 65377
07/02/2018 111.50p 119.70p 111.50p 118.00p 197620
06/02/2018 114.50p 114.50p 105.60p 111.50p 738681
05/02/2018 123.00p 123.00p 115.03p 116.00p 338881
02/02/2018 125.50p 125.95p 121.54p 123.00p 106007
01/02/2018 124.00p 129.00p 123.75p 125.50p 48316
31/01/2018 120.00p 125.00p 119.50p 124.00p 121948
30/01/2018 124.00p 124.00p 118.04p 120.50p 191310
29/01/2018 125.00p 126.79p 123.00p 124.00p 186860
26/01/2018 124.00p 126.00p 123.40p 125.00p 72158
25/01/2018 124.00p 126.00p 123.80p 124.00p 46558
24/01/2018 125.00p 125.00p 123.00p 124.00p 60691
23/01/2018 125.00p 130.00p 124.00p 124.00p 218457
22/01/2018 119.50p 126.82p 119.00p 125.00p 185489
19/01/2018 115.00p 120.25p 114.82p 118.00p 287677
18/01/2018 123.50p 123.75p 113.70p 115.00p 560845
17/01/2018 130.00p 131.00p 118.00p 123.50p 775831
16/01/2018 130.50p 133.00p 128.00p 130.00p 105235
15/01/2018 129.00p 132.72p 129.00p 130.50p 110161
12/01/2018 131.50p 132.44p 128.50p 129.00p 382313
11/01/2018 129.00p 133.94p 128.50p 132.00p 302005
10/01/2018 133.00p 133.80p 128.00p 130.00p 426689
09/01/2018 133.00p 136.00p 127.60p 133.00p 403592
08/01/2018 123.50p 134.50p 123.50p 133.00p 859962
05/01/2018 120.50p 124.83p 119.50p 123.50p 464798
04/01/2018 118.50p 122.00p 118.33p 120.50p 555807
03/01/2018 117.00p 120.00p 116.10p 118.50p 465012
02/01/2018 116.50p 119.45p 116.00p 117.50p 284854
29/12/2017 116.50p 116.50p 116.00p 116.50p 54434
28/12/2017 113.50p 118.00p 113.15p 116.50p 180213
27/12/2017 113.50p 114.70p 112.00p 114.00p 135476
22/12/2017 114.00p 115.00p 112.10p 113.50p 57824
21/12/2017 110.50p 115.00p 106.00p 114.00p 211531
20/12/2017 111.00p 113.00p 109.25p 110.50p 37921
19/12/2017 115.00p 115.90p 105.05p 111.00p 319791
18/12/2017 112.50p 119.80p 112.50p 115.00p 273207
15/12/2017 104.00p 113.50p 104.00p 112.50p 365681
14/12/2017 96.50p 104.70p 96.25p 103.50p 294401
13/12/2017 96.50p 96.90p 96.10p 96.50p 69696
12/12/2017 93.00p 98.00p 92.50p 96.50p 575484
11/12/2017 85.50p 86.80p 85.50p 86.00p 45808
08/12/2017 85.00p 86.07p 84.20p 85.50p 50204
07/12/2017 85.00p 86.00p 84.30p 85.00p 16756
06/12/2017 84.50p 87.00p 84.50p 85.00p 79874
05/12/2017 84.50p 85.68p 84.11p 84.50p 22944
04/12/2017 85.00p 86.00p 84.00p 84.50p 58992
01/12/2017 85.00p 85.60p 84.28p 85.00p 72952
30/11/2017 85.00p 86.35p 84.30p 85.00p 41431
29/11/2017 86.00p 86.00p 84.20p 85.00p 31795
28/11/2017 86.50p 88.00p 84.00p 86.00p 48861
27/11/2017 85.00p 87.50p 83.31p 86.50p 49634
24/11/2017 85.50p 86.90p 84.00p 85.00p 81503
23/11/2017 82.00p 87.00p 82.00p 85.50p 67541
22/11/2017 81.00p 82.00p 80.50p 82.00p 69757
21/11/2017 83.50p 83.50p 80.00p 81.00p 64297
20/11/2017 85.50p 85.50p 82.15p 83.50p 33400
17/11/2017 85.50p 87.00p 85.20p 85.50p 362930
16/11/2017 85.50p 87.00p 83.50p 85.50p 63078
15/11/2017 82.75p 87.00p 81.35p 85.50p 303164
14/11/2017 84.00p 84.15p 81.35p 82.75p 78778
13/11/2017 84.50p 86.99p 82.05p 84.00p 173252
10/11/2017 82.50p 86.00p 82.00p 84.50p 300806
09/11/2017 84.00p 84.86p 82.50p 82.50p 199704
08/11/2017 84.00p 84.68p 83.50p 84.00p 51548
07/11/2017 84.50p 85.69p 82.79p 84.00p 351203
06/11/2017 80.50p 85.91p 80.50p 84.50p 467768
03/11/2017 77.50p 82.00p 77.20p 80.50p 451149
02/11/2017 77.50p 78.00p 75.45p 77.50p 182604
01/11/2017 75.50p 77.60p 75.50p 77.50p 252279
31/10/2017 74.75p 79.47p 74.75p 75.25p 175290
30/10/2017 73.25p 76.80p 73.25p 74.75p 177353
27/10/2017 74.25p 75.00p 72.50p 73.25p 82261
26/10/2017 72.00p 75.00p 72.00p 74.25p 154563
25/10/2017 68.00p 73.00p 67.75p 72.00p 272981
24/10/2017 68.50p 70.20p 67.65p 68.00p 189456
23/10/2017 71.50p 72.90p 67.11p 68.50p 140477

*Close Price adjusted for both dividends and splits