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
13/07/2015 36.88p 37.50p 36.10p 36.50p 31156
10/07/2015 37.00p 37.35p 36.80p 36.88p 28784
09/07/2015 37.25p 37.25p 36.80p 37.00p 97006
08/07/2015 37.50p 37.67p 37.00p 37.25p 98510
07/07/2015 38.25p 38.85p 37.31p 37.50p 179711
06/07/2015 37.88p 38.75p 37.75p 38.25p 78220
03/07/2015 38.25p 38.25p 37.84p 37.88p 128676
02/07/2015 38.25p 38.85p 37.50p 38.25p 93944
01/07/2015 38.75p 39.30p 38.10p 38.25p 15079
30/06/2015 38.00p 39.50p 37.92p 39.00p 338157
29/06/2015 37.75p 38.80p 37.20p 38.00p 205788
26/06/2015 37.50p 37.50p 37.15p 37.38p 22500
25/06/2015 37.50p 37.50p 36.50p 37.50p 114893
24/06/2015 37.50p 37.75p 37.10p 37.50p 99712
23/06/2015 38.25p 38.25p 37.00p 37.50p 131669
22/06/2015 38.37p 38.37p 38.00p 38.25p 265200
19/06/2015 38.50p 38.90p 38.20p 38.37p 70519
18/06/2015 36.50p 39.00p 36.50p 38.50p 292136
17/06/2015 36.25p 36.50p 34.80p 36.50p 294709
16/06/2015 39.25p 39.25p 35.05p 36.25p 867318
15/06/2015 39.25p 39.30p 39.00p 39.25p 41406
12/06/2015 39.25p 39.50p 38.51p 39.25p 161691
11/06/2015 39.25p 40.00p 39.00p 39.25p 44025
10/06/2015 39.25p 39.25p 39.00p 39.25p 65137
09/06/2015 39.25p 39.50p 39.00p 39.25p 100596
08/06/2015 39.50p 39.50p 39.00p 39.25p 92558
05/06/2015 39.75p 39.75p 39.50p 39.50p 22448
04/06/2015 39.75p 40.00p 38.70p 39.75p 303751
03/06/2015 39.63p 40.00p 39.25p 39.75p 155695
02/06/2015 39.75p 39.75p 39.25p 39.63p 117937
01/06/2015 38.75p 39.80p 38.75p 39.75p 82097
29/05/2015 39.25p 39.25p 38.55p 38.75p 320715
28/05/2015 39.25p 39.93p 38.60p 39.25p 51054
27/05/2015 38.75p 39.43p 38.00p 39.25p 462188
26/05/2015 40.38p 40.38p 37.50p 38.75p 392248
22/05/2015 40.63p 40.75p 40.51p 40.63p 872164
21/05/2015 40.75p 40.81p 40.50p 40.63p 691299
20/05/2015 40.75p 41.00p 40.50p 40.75p 126937
19/05/2015 40.75p 41.00p 40.51p 40.75p 193342
18/05/2015 41.25p 41.33p 40.50p 40.75p 382856
15/05/2015 41.00p 41.42p 40.76p 41.25p 276764
14/05/2015 40.25p 41.35p 39.85p 41.00p 226577
13/05/2015 40.50p 41.00p 39.50p 40.25p 747825
12/05/2015 40.50p 41.04p 40.20p 40.50p 376600
11/05/2015 40.25p 40.65p 39.60p 40.50p 639471
08/05/2015 39.63p 40.80p 39.63p 40.25p 292299
07/05/2015 39.63p 40.00p 39.25p 39.63p 328896
06/05/2015 38.75p 39.90p 38.75p 39.63p 1296032
05/05/2015 38.50p 40.48p 38.00p 38.75p 1032756
01/05/2015 35.25p 40.00p 34.60p 37.50p 9494449
30/04/2015 35.75p 35.80p 35.20p 35.25p 84501
29/04/2015 37.25p 38.00p 35.60p 35.75p 187131
28/04/2015 34.75p 37.65p 34.75p 37.25p 377297
27/04/2015 34.50p 35.52p 34.00p 34.75p 372460
24/04/2015 33.00p 36.01p 32.80p 35.00p 879415
23/04/2015 32.25p 33.81p 32.15p 33.00p 885149
22/04/2015 29.62p 32.35p 29.62p 32.25p 431721
21/04/2015 29.75p 30.00p 29.26p 29.62p 5558350
20/04/2015 29.75p 30.00p 29.50p 29.75p 462108
17/04/2015 29.75p 29.90p 29.51p 29.75p 5515825
16/04/2015 29.75p 30.00p 29.55p 29.62p 1304788
15/04/2015 29.62p 29.88p 29.50p 29.75p 218027
14/04/2015 30.38p 30.38p 29.00p 29.62p 417455
13/04/2015 30.38p 30.74p 30.01p 30.38p 194178
10/04/2015 30.13p 30.70p 30.00p 30.38p 167768
09/04/2015 29.50p 30.70p 29.40p 30.13p 333329
08/04/2015 32.37p 32.50p 32.00p 32.25p 327595
07/04/2015 32.37p 32.50p 32.25p 32.37p 663529
02/04/2015 32.62p 32.74p 32.00p 32.37p 487507
01/04/2015 30.88p 33.45p 30.88p 32.62p 940404
31/03/2015 31.00p 31.25p 30.70p 30.88p 211614
30/03/2015 30.38p 31.50p 30.00p 31.00p 224462
27/03/2015 29.75p 30.74p 29.75p 30.38p 113604
26/03/2015 30.00p 30.90p 29.70p 29.75p 246109
25/03/2015 30.00p 30.88p 29.60p 30.50p 110737
24/03/2015 29.50p 30.00p 29.00p 30.00p 195402
23/03/2015 29.12p 29.50p 28.05p 29.50p 172231
20/03/2015 29.25p 29.50p 29.00p 29.12p 77005
19/03/2015 30.13p 30.25p 29.25p 29.25p 61237
18/03/2015 30.50p 31.50p 30.00p 30.50p 243941
17/03/2015 30.50p 30.50p 30.25p 30.50p 7792
16/03/2015 30.50p 31.00p 30.20p 30.50p 95922
13/03/2015 30.50p 31.14p 30.50p 30.75p 127871
12/03/2015 28.50p 30.75p 28.50p 30.50p 226311
11/03/2015 28.00p 29.00p 28.00p 28.50p 432833
10/03/2015 27.50p 28.50p 27.00p 28.25p 259155
09/03/2015 27.50p 28.00p 27.40p 27.50p 27496
06/03/2015 27.50p 27.99p 27.37p 27.50p 14500
05/03/2015 27.50p 27.99p 27.35p 27.50p 33454
04/03/2015 27.50p 28.00p 27.30p 27.50p 110685
03/03/2015 27.50p 27.95p 27.20p 27.50p 11751
02/03/2015 28.25p 28.25p 27.00p 27.50p 151561
27/02/2015 28.50p 28.50p 28.00p 28.25p 190832
26/02/2015 28.50p 28.50p 28.24p 28.50p 310271
25/02/2015 28.50p 28.60p 28.00p 28.50p 45723
24/02/2015 28.50p 28.50p 28.00p 28.50p 80265
23/02/2015 28.75p 28.75p 28.00p 28.50p 261346
20/02/2015 28.50p 28.85p 28.15p 28.75p 195773
19/02/2015 28.50p 29.00p 28.15p 28.50p 358822
18/02/2015 28.25p 28.99p 28.25p 28.50p 179501
17/02/2015 27.38p 28.00p 27.15p 27.75p 357880
16/02/2015 26.50p 27.50p 26.50p 27.38p 819479
13/02/2015 26.50p 27.00p 26.45p 26.50p 204086
12/02/2015 26.50p 27.00p 26.40p 26.50p 398284
11/02/2015 26.50p 26.50p 26.04p 26.50p 6674072
10/02/2015 26.50p 26.68p 26.35p 26.50p 424153
09/02/2015 26.50p 26.90p 26.30p 26.50p 781325
06/02/2015 26.50p 27.00p 26.12p 26.50p 987363
05/02/2015 26.50p 26.60p 26.10p 26.50p 408355
04/02/2015 26.50p 26.70p 26.37p 26.50p 143957
03/02/2015 24.00p 26.90p 23.50p 26.50p 1498358
02/02/2015 29.00p 29.00p 27.00p 28.13p 372542
30/01/2015 29.00p 29.00p 28.00p 29.00p 8998
29/01/2015 29.00p 29.00p 28.00p 29.00p 108806
28/01/2015 29.00p 29.25p 28.05p 29.00p 24690
27/01/2015 29.00p 29.19p 28.05p 29.00p 31198
26/01/2015 29.00p 29.45p 28.00p 29.00p 62763
23/01/2015 29.00p 30.00p 28.25p 29.00p 131583
22/01/2015 27.75p 29.12p 27.50p 28.25p 96164
21/01/2015 28.25p 28.75p 27.50p 27.75p 106245
20/01/2015 27.13p 28.65p 27.00p 28.25p 374681
19/01/2015 28.25p 28.89p 27.00p 27.13p 309983
16/01/2015 27.75p 28.50p 27.75p 28.25p 107571
15/01/2015 27.75p 27.93p 27.50p 27.75p 86266
14/01/2015 28.13p 28.13p 27.40p 27.75p 484308
13/01/2015 28.25p 28.40p 28.00p 28.13p 30509
12/01/2015 28.38p 28.60p 28.00p 28.25p 90657
09/01/2015 28.25p 28.90p 28.23p 28.38p 187174
08/01/2015 28.25p 28.50p 28.00p 28.25p 208548
07/01/2015 29.50p 29.50p 27.00p 28.25p 28279
06/01/2015 29.62p 29.62p 29.00p 29.50p 87838
05/01/2015 29.75p 29.75p 29.25p 29.62p 22500
02/01/2015 29.75p 29.75p 29.50p 29.75p 34262
31/12/2014 29.75p 29.75p 29.75p 29.75p 15461
30/12/2014 30.00p 30.00p 29.53p 29.75p 68580
29/12/2014 29.00p 30.50p 29.00p 30.25p 790354
24/12/2014 29.00p 29.50p 29.00p 29.00p 41664
23/12/2014 28.25p 29.20p 28.03p 29.00p 420851
22/12/2014 28.25p 28.50p 28.03p 28.25p 301814
19/12/2014 28.50p 29.00p 28.03p 28.25p 611972
18/12/2014 31.50p 31.50p 28.25p 28.25p 633567
17/12/2014 31.75p 32.28p 30.50p 31.50p 185375
16/12/2014 31.75p 32.27p 28.00p 31.75p 1088808
15/12/2014 32.25p 32.25p 31.05p 31.75p 102206
12/12/2014 32.75p 32.75p 32.00p 32.25p 154559
11/12/2014 32.37p 32.75p 32.00p 32.75p 59640
10/12/2014 32.00p 33.00p 32.00p 32.37p 80586
09/12/2014 33.50p 34.25p 31.50p 32.00p 384393
08/12/2014 33.50p 33.65p 33.50p 33.50p 7539
05/12/2014 32.75p 33.93p 32.75p 33.50p 139442
04/12/2014 33.00p 33.50p 32.75p 32.75p 166092
03/12/2014 33.88p 33.88p 32.65p 33.00p 168130
02/12/2014 34.75p 34.75p 33.77p 33.88p 49851
01/12/2014 35.50p 36.02p 33.10p 34.75p 429291
28/11/2014 36.75p 36.95p 35.00p 35.50p 198868
27/11/2014 36.75p 37.00p 36.53p 36.75p 28887
26/11/2014 36.88p 37.02p 36.53p 36.75p 138840
25/11/2014 37.13p 38.00p 36.88p 36.88p 21280
24/11/2014 37.13p 37.20p 37.00p 37.13p 68492
21/11/2014 37.63p 37.63p 37.13p 37.13p 82546
20/11/2014 37.63p 37.63p 37.38p 37.63p 0
19/11/2014 37.88p 37.92p 37.00p 37.38p 163166
18/11/2014 38.12p 38.40p 37.63p 37.88p 98743
17/11/2014 39.25p 39.25p 37.05p 38.00p 99682
14/11/2014 39.50p 39.50p 39.00p 39.25p 57468
13/11/2014 38.87p 40.36p 38.80p 39.50p 525866
12/11/2014 38.00p 39.97p 38.00p 38.87p 116376
11/11/2014 38.00p 38.20p 37.90p 38.00p 14871
10/11/2014 38.00p 38.20p 37.82p 38.00p 65158
07/11/2014 38.00p 38.20p 37.75p 38.00p 87219
06/11/2014 38.00p 38.20p 37.78p 38.00p 123763
05/11/2014 38.00p 38.20p 37.75p 38.00p 142905
04/11/2014 38.00p 38.09p 37.87p 38.00p 312089
03/11/2014 38.00p 38.10p 37.83p 38.00p 98835
31/10/2014 38.00p 38.24p 37.75p 38.00p 53741
30/10/2014 38.00p 38.00p 37.86p 38.00p 39717
29/10/2014 38.50p 38.53p 37.86p 38.00p 49624
28/10/2014 38.50p 38.50p 38.00p 38.12p 29901
27/10/2014 38.37p 39.00p 38.15p 38.50p 77377
24/10/2014 38.50p 38.70p 38.00p 38.37p 104604
23/10/2014 38.50p 38.70p 38.15p 38.50p 16180
22/10/2014 38.50p 38.96p 38.00p 38.50p 172782
21/10/2014 38.50p 38.84p 38.15p 38.50p 88225
20/10/2014 39.13p 39.97p 38.00p 38.50p 149175
17/10/2014 37.75p 39.97p 37.75p 39.13p 216039
16/10/2014 38.37p 38.37p 36.65p 37.75p 251162
15/10/2014 40.00p 40.00p 38.32p 38.37p 262873
14/10/2014 40.00p 40.00p 39.00p 40.00p 123734
13/10/2014 40.00p 40.00p 39.30p 40.00p 7779
10/10/2014 40.13p 40.91p 39.00p 40.00p 89915
09/10/2014 38.62p 41.00p 38.45p 40.25p 1071099
08/10/2014 38.50p 38.80p 38.00p 38.62p 167609
07/10/2014 38.50p 38.90p 38.16p 38.50p 36135
06/10/2014 38.50p 38.95p 38.05p 38.50p 302777
03/10/2014 38.50p 38.50p 38.00p 38.50p 459726
02/10/2014 38.50p 38.50p 38.10p 38.50p 58687
01/10/2014 38.50p 38.50p 38.10p 38.50p 366848
30/09/2014 39.25p 39.25p 38.25p 38.50p 501976
29/09/2014 39.25p 40.00p 39.05p 39.25p 133847
26/09/2014 39.25p 39.25p 39.00p 39.25p 155634

*Close Price adjusted for both dividends and splits