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
17/01/2019 102.50p 104.50p 101.50p 102.50p 30438
16/01/2019 102.50p 104.90p 100.00p 102.50p 80081
15/01/2019 102.50p 105.00p 100.10p 105.00p 45696
14/01/2019 97.00p 105.00p 96.60p 102.50p 121150
11/01/2019 95.00p 98.00p 94.30p 97.00p 69614
10/01/2019 95.00p 96.00p 94.00p 95.00p 42482
09/01/2019 90.00p 98.60p 90.00p 96.00p 176514
08/01/2019 87.50p 90.00p 86.00p 89.00p 74796
07/01/2019 86.50p 90.00p 85.25p 87.50p 60106
04/01/2019 84.50p 88.00p 83.50p 86.50p 130979
03/01/2019 84.50p 85.50p 83.50p 84.50p 60938
02/01/2019 86.00p 86.10p 83.50p 84.50p 226833
31/12/2018 86.00p 86.30p 85.00p 86.00p 20224
28/12/2018 86.50p 87.00p 85.00p 86.00p 32351
27/12/2018 87.00p 88.00p 85.00p 86.50p 67734
24/12/2018 90.00p 90.00p 86.06p 87.00p 67991
21/12/2018 91.00p 91.25p 89.00p 90.00p 65103
20/12/2018 92.00p 92.90p 90.00p 91.00p 43668
19/12/2018 90.50p 93.00p 89.82p 93.00p 58438
18/12/2018 90.50p 90.75p 89.00p 90.50p 58026
17/12/2018 91.50p 92.20p 89.70p 90.50p 51802
14/12/2018 92.50p 92.50p 91.50p 91.50p 42509
13/12/2018 92.50p 93.00p 92.00p 92.50p 53179
12/12/2018 93.00p 93.70p 91.00p 92.50p 87975
11/12/2018 91.00p 93.75p 90.50p 93.00p 497592
10/12/2018 95.00p 95.00p 90.00p 91.00p 82037
07/12/2018 91.00p 95.50p 90.00p 95.00p 175433
06/12/2018 96.00p 96.00p 90.00p 91.00p 158680
05/12/2018 98.50p 98.75p 93.84p 96.00p 663361
04/12/2018 101.50p 101.80p 96.10p 98.50p 143199
03/12/2018 98.00p 102.00p 98.00p 101.50p 91785
30/11/2018 98.50p 99.00p 95.40p 98.00p 83362
29/11/2018 103.00p 103.00p 97.03p 98.50p 57879
28/11/2018 103.50p 103.60p 102.00p 102.00p 64097
27/11/2018 105.00p 105.00p 102.10p 103.50p 40036
26/11/2018 105.00p 105.00p 103.25p 105.00p 51393
23/11/2018 105.00p 105.00p 103.00p 105.00p 34696
22/11/2018 104.50p 105.00p 102.50p 105.00p 43250
21/11/2018 104.50p 104.95p 102.00p 104.50p 17331
20/11/2018 106.50p 106.50p 102.25p 103.50p 147154
19/11/2018 106.50p 107.25p 105.00p 106.50p 25693
16/11/2018 106.50p 107.40p 105.25p 106.50p 42291
15/11/2018 106.00p 106.94p 105.00p 106.00p 42687
14/11/2018 108.50p 108.50p 105.00p 106.00p 98918
13/11/2018 111.00p 112.00p 108.00p 108.50p 66526
12/11/2018 110.00p 112.00p 109.00p 111.00p 51709
09/11/2018 108.50p 112.00p 108.25p 110.00p 106955
08/11/2018 104.50p 110.00p 104.50p 108.50p 177801
07/11/2018 100.00p 106.00p 98.65p 104.50p 174787
06/11/2018 99.00p 101.40p 98.00p 100.00p 118081
05/11/2018 101.00p 102.00p 98.00p 99.00p 104640
02/11/2018 102.50p 102.50p 100.00p 101.00p 66435
01/11/2018 102.50p 102.50p 100.00p 102.50p 63389
31/10/2018 100.20p 105.00p 100.00p 102.50p 77912
30/10/2018 100.20p 101.03p 98.40p 100.20p 11183
29/10/2018 101.00p 102.00p 100.00p 101.00p 81567
26/10/2018 101.00p 101.90p 98.65p 101.00p 75023
25/10/2018 103.00p 103.00p 99.20p 101.00p 95074
24/10/2018 103.00p 105.00p 101.52p 103.00p 95582
23/10/2018 105.50p 105.90p 103.00p 103.00p 33927
22/10/2018 108.00p 108.50p 105.00p 105.50p 60139
19/10/2018 109.00p 109.00p 107.00p 108.00p 112041
18/10/2018 106.50p 112.00p 106.50p 110.00p 165460
17/10/2018 103.00p 107.00p 103.00p 106.50p 81661
16/10/2018 98.50p 105.00p 98.00p 103.00p 111995
15/10/2018 102.50p 102.90p 97.00p 98.50p 70892
12/10/2018 102.50p 106.45p 101.75p 102.50p 92121
11/10/2018 104.00p 104.00p 97.88p 100.50p 235558
10/10/2018 113.50p 114.75p 105.00p 106.00p 278305
09/10/2018 113.50p 115.00p 109.00p 113.50p 285950
08/10/2018 115.50p 116.00p 112.28p 113.50p 143293
05/10/2018 113.50p 118.00p 113.30p 116.00p 193999
04/10/2018 110.50p 117.00p 110.10p 113.50p 315233
03/10/2018 104.00p 110.10p 101.00p 110.00p 299464
02/10/2018 102.50p 108.00p 102.00p 104.00p 172543
01/10/2018 90.50p 105.00p 90.25p 105.00p 593865
28/09/2018 85.50p 92.50p 85.40p 90.50p 428925
27/09/2018 88.50p 88.50p 85.00p 85.50p 320621
26/09/2018 90.50p 90.90p 88.00p 88.50p 83411
25/09/2018 93.00p 93.73p 90.00p 91.00p 174216
24/09/2018 91.50p 94.70p 91.50p 93.00p 236164
21/09/2018 88.00p 97.00p 88.00p 91.50p 1056672
20/09/2018 94.50p 94.50p 85.55p 88.00p 665443
19/09/2018 98.00p 98.00p 94.50p 94.50p 100395
18/09/2018 97.00p 98.00p 96.00p 98.00p 120732
17/09/2018 101.50p 101.85p 95.15p 97.00p 432501
14/09/2018 102.50p 102.50p 101.00p 101.50p 153225
13/09/2018 103.50p 105.00p 100.85p 103.00p 200951
12/09/2018 104.00p 105.00p 102.00p 103.50p 159989
11/09/2018 101.25p 104.72p 101.25p 104.00p 74890
10/09/2018 104.50p 105.90p 98.00p 101.25p 472086
07/09/2018 103.50p 108.00p 101.00p 103.00p 305969
06/09/2018 103.00p 106.00p 100.00p 103.50p 912613
05/09/2018 106.50p 108.00p 102.20p 105.00p 264367
04/09/2018 106.50p 108.00p 105.50p 107.00p 112713
03/09/2018 106.00p 108.00p 105.50p 106.50p 168932
31/08/2018 107.50p 108.00p 104.06p 106.00p 126639
30/08/2018 107.50p 108.00p 107.00p 107.50p 96055
29/08/2018 108.00p 109.00p 107.00p 108.00p 68078
28/08/2018 111.00p 112.00p 107.09p 108.00p 250386
24/08/2018 110.50p 112.00p 109.75p 111.25p 57774
23/08/2018 108.25p 112.00p 107.62p 110.50p 212852
22/08/2018 110.00p 111.00p 107.00p 108.00p 336013
21/08/2018 111.50p 113.00p 109.00p 110.00p 177485
20/08/2018 114.50p 115.50p 110.30p 111.00p 97027
17/08/2018 109.00p 116.00p 107.75p 114.50p 494517
16/08/2018 112.25p 112.50p 107.05p 109.00p 834930
15/08/2018 116.00p 117.00p 111.50p 112.25p 963637
14/08/2018 124.00p 125.00p 117.10p 117.75p 569879
13/08/2018 125.00p 126.00p 123.10p 124.00p 261202
10/08/2018 125.50p 127.00p 124.20p 125.00p 106015
09/08/2018 124.00p 127.00p 124.00p 125.50p 163765
08/08/2018 123.00p 126.00p 122.50p 124.00p 89972
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

*Close Price adjusted for both dividends and splits