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
30/08/2017 62.00p 62.00p 62.00p 62.00p 106976
29/08/2017 64.50p 64.50p 59.50p 62.00p 252098
25/08/2017 65.50p 65.50p 64.50p 64.50p 108261
24/08/2017 62.00p 65.50p 62.00p 65.50p 342796
23/08/2017 61.50p 62.50p 61.50p 62.00p 111392
22/08/2017 62.50p 62.50p 61.50p 61.50p 107427
21/08/2017 63.00p 63.00p 62.50p 62.50p 125622
18/08/2017 66.75p 66.75p 63.00p 63.00p 209493
17/08/2017 66.75p 66.75p 66.75p 66.75p 201221
16/08/2017 63.00p 69.50p 63.00p 66.75p 328967
15/08/2017 61.75p 63.00p 61.37p 63.00p 179952
14/08/2017 61.75p 63.25p 60.50p 61.75p 282381
11/08/2017 64.00p 64.00p 61.75p 61.75p 215417
10/08/2017 64.50p 64.50p 64.00p 64.00p 22247
09/08/2017 65.00p 65.00p 64.50p 64.50p 83986
08/08/2017 65.25p 65.25p 64.50p 65.00p 273969
07/08/2017 67.00p 67.00p 65.25p 65.25p 271015
04/08/2017 69.00p 69.00p 67.00p 67.00p 190917
03/08/2017 72.50p 73.00p 66.00p 69.00p 693119
02/08/2017 65.25p 66.00p 65.25p 66.00p 84942
01/08/2017 69.50p 70.25p 63.00p 65.25p 343031
31/07/2017 70.25p 70.25p 70.25p 70.25p 47607
28/07/2017 70.25p 70.25p 70.25p 70.25p 39267
27/07/2017 70.00p 70.25p 69.25p 70.25p 93431
26/07/2017 69.50p 72.50p 68.50p 70.00p 332919
25/07/2017 66.50p 68.50p 66.25p 68.50p 143827
24/07/2017 66.25p 66.25p 66.00p 66.25p 139022
21/07/2017 64.00p 68.00p 64.00p 66.00p 468169
20/07/2017 60.12p 66.50p 60.12p 64.00p 240669
19/07/2017 60.50p 60.50p 60.12p 60.12p 138769
18/07/2017 59.50p 60.50p 59.50p 60.50p 182753
17/07/2017 59.50p 59.50p 59.50p 59.50p 93045
14/07/2017 59.00p 59.50p 59.00p 59.50p 83767
13/07/2017 59.75p 59.75p 59.00p 59.00p 73369
12/07/2017 61.75p 61.75p 59.75p 59.75p 61649
11/07/2017 59.75p 62.50p 58.25p 61.75p 640517
10/07/2017 56.75p 58.25p 56.50p 58.25p 123224
07/07/2017 55.75p 56.50p 55.75p 56.50p 57684
06/07/2017 56.00p 56.00p 55.75p 55.75p 37369
05/07/2017 55.50p 56.00p 55.50p 56.00p 110488
04/07/2017 55.50p 55.50p 55.50p 55.50p 70876
03/07/2017 55.37p 55.62p 55.37p 55.50p 68276
30/06/2017 55.25p 55.87p 54.87p 55.37p 705448
29/06/2017 54.75p 55.25p 54.75p 55.25p 76892
28/06/2017 53.87p 55.25p 53.37p 54.75p 266821
27/06/2017 53.50p 53.50p 53.37p 53.37p 99611
26/06/2017 52.50p 53.50p 52.50p 53.50p 83423
23/06/2017 51.00p 52.50p 51.00p 52.50p 100644
22/06/2017 50.50p 51.00p 50.50p 51.00p 0
21/06/2017 50.25p 50.50p 49.00p 50.50p 0
20/06/2017 50.75p 50.75p 50.25p 50.25p 0
19/06/2017 50.00p 50.75p 50.00p 50.75p 0
16/06/2017 50.00p 51.00p 49.10p 50.00p 70254
15/06/2017 51.25p 51.45p 49.00p 50.00p 59405
14/06/2017 51.75p 51.75p 51.50p 51.63p 12934
13/06/2017 51.75p 51.80p 51.50p 51.75p 47581
12/06/2017 52.25p 52.25p 51.55p 51.75p 4574
09/06/2017 53.00p 53.00p 51.52p 52.25p 66384
08/06/2017 53.75p 53.75p 53.00p 53.00p 15023
07/06/2017 54.00p 54.35p 53.50p 53.75p 93667
06/06/2017 53.75p 54.00p 53.55p 54.00p 22671
05/06/2017 54.00p 54.20p 53.50p 53.75p 84580
02/06/2017 55.50p 55.90p 53.70p 54.00p 88427
01/06/2017 53.50p 56.40p 53.30p 55.50p 133751
31/05/2017 53.00p 53.50p 52.95p 53.50p 18508
30/05/2017 53.00p 54.00p 52.95p 53.00p 5427
26/05/2017 53.00p 53.00p 52.95p 53.00p 47000
25/05/2017 53.00p 53.48p 52.90p 53.00p 46313
24/05/2017 53.00p 53.00p 52.95p 53.00p 15388
23/05/2017 52.38p 53.50p 52.38p 53.00p 113872
22/05/2017 49.88p 52.38p 49.78p 52.38p 156965
19/05/2017 49.50p 49.95p 49.15p 49.88p 163413
18/05/2017 52.00p 52.00p 48.50p 49.50p 101034
17/05/2017 52.25p 52.75p 51.65p 52.00p 68008
16/05/2017 53.00p 53.00p 51.00p 52.25p 247587
15/05/2017 54.50p 54.50p 52.00p 53.00p 96427
12/05/2017 55.00p 55.00p 53.50p 54.50p 43794
11/05/2017 55.00p 55.70p 54.00p 55.00p 39862
10/05/2017 55.50p 55.50p 54.50p 55.00p 44408
09/05/2017 55.50p 55.70p 55.50p 55.50p 23050
08/05/2017 55.50p 56.50p 55.45p 55.50p 17112
05/05/2017 55.50p 55.50p 55.45p 55.50p 14863
04/05/2017 55.75p 55.75p 55.50p 55.50p 10703
03/05/2017 55.75p 56.50p 55.60p 55.75p 42006
02/05/2017 56.63p 56.99p 55.75p 55.75p 33971
28/04/2017 55.25p 56.99p 55.00p 56.63p 137970
27/04/2017 54.50p 55.48p 54.50p 55.00p 103492
26/04/2017 55.50p 55.50p 54.10p 54.50p 22783
25/04/2017 56.00p 56.00p 55.00p 55.50p 38705
24/04/2017 56.00p 56.00p 55.00p 56.00p 24583
21/04/2017 56.00p 56.00p 55.00p 56.00p 50634
20/04/2017 56.00p 56.00p 55.04p 56.00p 11668
19/04/2017 56.00p 56.60p 55.04p 56.00p 101724
18/04/2017 56.00p 56.55p 55.00p 56.00p 97448
13/04/2017 56.00p 56.60p 55.10p 56.00p 58304
12/04/2017 56.00p 56.75p 55.10p 56.00p 249660
11/04/2017 56.50p 56.70p 55.30p 56.00p 67885
10/04/2017 56.50p 57.00p 56.10p 56.50p 52466
07/04/2017 57.00p 57.00p 55.00p 56.50p 1682670
06/04/2017 64.50p 64.50p 56.00p 57.00p 417709
05/04/2017 56.75p 59.95p 56.75p 59.00p 213707
04/04/2017 56.50p 57.50p 56.25p 56.75p 53552
03/04/2017 55.75p 56.50p 55.50p 56.00p 77108
31/03/2017 56.50p 57.15p 55.50p 55.75p 126376
30/03/2017 55.00p 56.50p 55.00p 56.25p 56212
29/03/2017 54.75p 55.50p 54.75p 55.00p 23870
28/03/2017 54.25p 55.00p 54.10p 54.75p 246701
27/03/2017 54.00p 54.50p 54.00p 54.25p 199072
24/03/2017 54.00p 54.50p 54.00p 54.00p 79700
23/03/2017 53.75p 54.25p 53.75p 54.00p 49543
22/03/2017 53.87p 54.00p 53.70p 53.75p 176065
21/03/2017 53.00p 54.00p 52.99p 53.87p 926699
20/03/2017 52.75p 54.00p 52.20p 53.00p 359324
17/03/2017 52.50p 53.25p 51.70p 52.75p 107545
16/03/2017 52.50p 53.25p 51.50p 52.50p 44837
15/03/2017 52.50p 53.30p 51.60p 52.50p 20856
14/03/2017 52.50p 53.50p 51.60p 52.50p 52972
13/03/2017 52.50p 53.20p 51.60p 52.50p 10428
10/03/2017 51.38p 53.30p 51.38p 52.50p 137430
09/03/2017 51.38p 51.65p 51.04p 51.38p 129585
08/03/2017 51.38p 51.50p 51.04p 51.38p 158487
07/03/2017 51.38p 51.69p 51.25p 51.38p 33516
06/03/2017 51.38p 51.71p 51.00p 51.38p 246801
03/03/2017 51.38p 51.71p 51.23p 51.38p 154250
02/03/2017 53.00p 53.00p 51.10p 51.38p 191146
01/03/2017 53.37p 53.48p 52.29p 53.00p 106115
28/02/2017 53.37p 53.50p 52.59p 53.37p 1660
27/02/2017 53.37p 53.70p 52.59p 53.37p 47464
24/02/2017 53.37p 53.75p 52.75p 53.37p 18048
23/02/2017 53.37p 54.00p 52.75p 53.37p 51100
22/02/2017 53.37p 54.00p 53.15p 53.37p 95646
21/02/2017 53.37p 53.75p 52.65p 53.37p 52800
20/02/2017 53.37p 54.16p 53.00p 53.37p 122712
17/02/2017 54.25p 54.60p 52.59p 53.37p 277485
16/02/2017 54.50p 55.00p 53.45p 54.25p 103764
15/02/2017 54.50p 55.10p 53.65p 54.50p 25822
14/02/2017 53.50p 55.20p 52.75p 54.50p 122050
13/02/2017 52.25p 54.50p 51.80p 53.50p 118296
10/02/2017 52.00p 52.58p 51.36p 52.00p 58593
09/02/2017 51.25p 52.00p 51.15p 52.00p 189952
08/02/2017 51.50p 51.95p 51.22p 51.50p 208058
07/02/2017 51.75p 52.40p 51.20p 51.50p 41327
06/02/2017 52.25p 52.50p 51.10p 51.75p 334039
03/02/2017 54.25p 54.25p 52.00p 52.25p 112591
02/02/2017 54.00p 54.50p 54.00p 54.25p 48379
01/02/2017 52.50p 54.50p 52.50p 54.00p 164376
31/01/2017 51.75p 52.85p 51.75p 52.25p 221607
30/01/2017 51.75p 52.42p 51.53p 51.75p 91902
27/01/2017 53.50p 53.50p 51.30p 51.75p 171011
26/01/2017 54.50p 54.50p 53.50p 53.50p 67708
25/01/2017 54.50p 54.95p 54.10p 54.50p 87907
24/01/2017 54.50p 54.50p 54.00p 54.50p 73656
23/01/2017 54.50p 54.75p 54.02p 54.50p 328513
20/01/2017 54.75p 55.00p 54.25p 54.50p 65960
19/01/2017 54.50p 54.50p 54.20p 54.50p 107611
18/01/2017 53.63p 55.00p 53.63p 54.50p 162991
17/01/2017 53.75p 53.75p 53.63p 53.63p 70000
16/01/2017 54.75p 55.00p 53.60p 54.00p 248558
13/01/2017 53.75p 56.00p 53.75p 54.75p 217643
12/01/2017 53.75p 54.35p 53.50p 53.75p 17585
11/01/2017 53.00p 54.40p 53.00p 53.75p 272595
10/01/2017 53.00p 53.50p 53.00p 53.00p 33266
09/01/2017 53.00p 53.50p 53.00p 53.00p 90556
06/01/2017 53.00p 53.49p 53.00p 53.00p 67770
05/01/2017 53.00p 53.49p 53.00p 53.00p 85686
04/01/2017 53.00p 53.15p 53.00p 53.00p 50353
03/01/2017 54.37p 54.37p 53.00p 53.00p 128243
30/12/2016 54.00p 54.37p 54.00p 54.37p 13596
29/12/2016 53.00p 54.00p 52.83p 54.00p 79310
28/12/2016 52.00p 53.00p 51.30p 53.00p 53583
23/12/2016 52.00p 52.50p 52.00p 52.00p 11000
22/12/2016 51.38p 52.50p 51.10p 52.00p 85879
21/12/2016 51.25p 51.38p 51.00p 51.38p 177458
20/12/2016 54.50p 54.50p 51.25p 51.25p 172441
19/12/2016 54.50p 54.50p 54.25p 54.50p 39694
16/12/2016 54.50p 54.99p 54.00p 54.50p 58986
15/12/2016 54.50p 55.00p 54.15p 54.50p 85539
14/12/2016 54.25p 54.90p 54.12p 54.50p 72668
13/12/2016 54.25p 54.25p 54.25p 54.25p 87774
12/12/2016 54.00p 54.90p 53.63p 54.25p 296484
09/12/2016 54.50p 54.50p 53.55p 54.00p 148242
08/12/2016 54.50p 54.90p 54.05p 54.50p 69220
07/12/2016 55.00p 55.98p 54.05p 54.50p 163779
06/12/2016 52.50p 54.25p 52.30p 54.25p 185538
05/12/2016 52.75p 53.15p 52.23p 52.50p 127380
02/12/2016 52.75p 52.75p 52.00p 52.75p 81904
01/12/2016 54.00p 54.00p 52.75p 52.75p 72274
30/11/2016 54.37p 54.80p 53.75p 54.50p 280700
29/11/2016 50.63p 54.50p 50.63p 54.37p 1381368
28/11/2016 49.25p 50.63p 49.25p 50.63p 234470
25/11/2016 49.25p 49.50p 49.25p 49.25p 12876
24/11/2016 49.25p 49.50p 49.25p 49.25p 53593
23/11/2016 49.13p 49.25p 49.10p 49.13p 70772
22/11/2016 49.13p 49.20p 49.10p 49.13p 73291
21/11/2016 49.13p 49.18p 49.12p 49.13p 5146
18/11/2016 49.13p 50.50p 49.10p 49.13p 11448
17/11/2016 49.13p 49.25p 49.00p 49.13p 174036
16/11/2016 49.13p 49.13p 49.06p 49.13p 131675
15/11/2016 49.13p 49.23p 49.00p 49.13p 113946
14/11/2016 49.13p 49.25p 49.00p 49.13p 106350

*Close Price adjusted for both dividends and splits