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
09/12/2013 32.00p 32.90p 31.50p 32.00p 112851
06/12/2013 32.00p 32.60p 31.20p 32.50p 21552
05/12/2013 32.25p 33.00p 31.00p 32.00p 106045
04/12/2013 32.50p 32.75p 31.57p 32.25p 60248
03/12/2013 32.88p 33.18p 32.00p 32.50p 135596
02/12/2013 32.75p 33.18p 32.10p 32.88p 5120921
29/11/2013 33.00p 33.00p 32.75p 32.75p 40479
28/11/2013 32.25p 33.50p 32.25p 33.00p 93920
27/11/2013 32.25p 32.50p 32.10p 32.25p 18873
26/11/2013 31.50p 32.50p 31.50p 32.25p 64794
25/11/2013 31.38p 32.75p 30.94p 31.50p 69996
22/11/2013 30.75p 31.94p 30.70p 31.38p 168000
21/11/2013 32.00p 32.00p 30.70p 30.75p 877837
20/11/2013 31.75p 32.50p 31.01p 31.75p 190541
19/11/2013 32.75p 32.75p 31.75p 31.75p 110999
18/11/2013 32.62p 33.30p 32.50p 32.75p 234094
15/11/2013 34.25p 34.25p 32.50p 32.62p 212960
14/11/2013 35.37p 35.40p 34.00p 34.25p 151570
13/11/2013 35.87p 35.99p 35.00p 35.37p 101129
12/11/2013 35.50p 35.96p 35.25p 35.87p 81813
11/11/2013 35.25p 35.90p 35.08p 35.50p 24837
08/11/2013 36.00p 36.00p 35.04p 35.25p 131894
07/11/2013 36.50p 36.50p 35.20p 36.00p 156851
06/11/2013 36.13p 36.50p 35.50p 36.50p 177848
05/11/2013 35.75p 36.71p 35.51p 36.13p 304582
04/11/2013 34.50p 36.80p 34.50p 35.75p 458916
01/11/2013 34.50p 34.85p 34.15p 34.50p 10475
31/10/2013 34.75p 35.00p 34.15p 34.50p 150737
30/10/2013 34.75p 35.00p 34.70p 34.75p 46332
29/10/2013 34.25p 36.25p 34.25p 34.75p 238884
28/10/2013 33.88p 36.10p 33.88p 34.25p 277312
25/10/2013 32.75p 34.26p 32.75p 33.88p 475949
24/10/2013 32.75p 33.50p 32.75p 32.75p 30202
23/10/2013 32.75p 33.43p 32.75p 32.75p 15812
22/10/2013 34.25p 34.50p 32.55p 32.75p 468769
21/10/2013 32.37p 34.25p 32.28p 34.25p 293218
18/10/2013 30.00p 33.00p 29.85p 32.37p 321476
17/10/2013 29.75p 30.25p 29.60p 30.00p 106046
16/10/2013 29.75p 30.00p 29.50p 29.75p 205232
15/10/2013 29.88p 30.20p 29.56p 29.75p 179398
14/10/2013 30.50p 30.50p 29.88p 29.88p 180831
11/10/2013 30.00p 30.95p 30.00p 30.50p 225700
10/10/2013 30.25p 31.00p 30.00p 30.00p 34909
09/10/2013 31.25p 31.25p 29.70p 31.25p 60125
08/10/2013 31.50p 31.95p 31.00p 31.25p 109523
07/10/2013 31.50p 31.95p 31.25p 31.50p 56242
04/10/2013 30.00p 31.92p 30.00p 31.50p 100556
03/10/2013 30.25p 30.50p 29.95p 30.00p 131321
02/10/2013 31.25p 32.80p 29.75p 30.25p 712199
01/10/2013 29.12p 29.46p 28.82p 29.12p 41480
30/09/2013 29.12p 29.43p 28.78p 29.12p 47305
27/09/2013 29.12p 29.28p 28.78p 29.12p 47748
26/09/2013 29.00p 29.30p 28.78p 29.12p 69847
25/09/2013 29.00p 29.00p 28.55p 29.00p 23512
24/09/2013 29.00p 29.00p 28.00p 29.00p 166000
23/09/2013 29.00p 29.00p 28.60p 29.00p 8700
20/09/2013 29.00p 29.20p 28.00p 29.00p 60431
19/09/2013 28.50p 29.00p 27.00p 29.00p 180682
18/09/2013 29.25p 29.29p 28.00p 28.50p 242241
17/09/2013 29.25p 29.35p 29.00p 29.25p 96806
16/09/2013 29.25p 31.25p 29.00p 29.25p 87912
13/09/2013 29.25p 29.45p 29.00p 29.25p 22962
12/09/2013 29.25p 29.43p 29.00p 29.25p 70733
11/09/2013 29.12p 29.21p 29.00p 29.12p 45637
10/09/2013 29.37p 29.70p 29.01p 29.12p 235432
09/09/2013 29.50p 29.70p 29.00p 29.37p 110996
06/09/2013 29.50p 29.50p 29.10p 29.50p 53325
05/09/2013 29.50p 29.75p 29.00p 29.50p 42500
04/09/2013 29.75p 29.75p 29.50p 29.50p 22090
03/09/2013 30.00p 30.00p 29.50p 29.75p 41000
02/09/2013 30.25p 30.25p 29.65p 30.00p 5831
30/08/2013 29.75p 30.70p 29.55p 30.25p 97463
29/08/2013 29.75p 30.00p 29.65p 29.75p 120840
28/08/2013 30.75p 31.25p 29.52p 29.62p 248163
27/08/2013 30.75p 31.28p 30.00p 30.75p 52743
23/08/2013 29.00p 31.00p 29.00p 30.75p 170114
22/08/2013 28.25p 29.49p 28.15p 29.00p 70706
21/08/2013 28.25p 28.30p 27.85p 28.25p 30871
20/08/2013 28.63p 28.75p 27.80p 28.25p 89360
19/08/2013 29.00p 29.00p 27.88p 28.38p 61711
16/08/2013 27.75p 29.25p 27.75p 29.00p 223972
15/08/2013 27.75p 27.80p 27.50p 27.75p 78380
14/08/2013 26.50p 29.75p 24.30p 27.75p 460455
13/08/2013 29.75p 31.00p 29.00p 29.75p 184572
12/08/2013 29.88p 30.75p 29.75p 29.75p 67836
09/08/2013 30.00p 30.40p 29.65p 29.88p 67752
08/08/2013 29.75p 30.00p 29.00p 30.00p 119994
07/08/2013 28.13p 30.94p 28.13p 30.00p 365447
06/08/2013 28.25p 28.77p 27.86p 28.25p 423812
05/08/2013 27.50p 28.25p 27.25p 28.25p 166245
02/08/2013 27.63p 27.63p 27.50p 27.50p 83472
01/08/2013 27.88p 28.10p 27.50p 27.63p 67796
31/07/2013 27.88p 28.17p 27.75p 27.88p 219160
30/07/2013 28.25p 28.25p 27.75p 27.88p 29335
29/07/2013 27.75p 28.85p 27.70p 28.25p 42300
26/07/2013 27.50p 27.90p 27.35p 27.75p 26711
25/07/2013 26.50p 28.00p 26.30p 27.50p 158044
24/07/2013 26.50p 26.50p 26.30p 26.50p 62065
23/07/2013 26.50p 26.85p 26.05p 26.50p 82704
22/07/2013 26.50p 26.50p 26.00p 26.50p 17640
19/07/2013 26.75p 26.75p 26.00p 26.50p 123312
18/07/2013 26.75p 26.75p 26.10p 26.75p 29248
17/07/2013 26.75p 26.75p 26.10p 26.75p 51885
16/07/2013 27.25p 27.25p 26.02p 26.75p 78161
15/07/2013 27.50p 27.70p 27.02p 27.25p 80547
12/07/2013 27.25p 27.75p 27.15p 27.50p 15750
11/07/2013 27.25p 27.35p 27.05p 27.25p 124696
10/07/2013 27.25p 27.30p 27.05p 27.25p 12382
09/07/2013 27.25p 27.40p 27.05p 27.25p 55857
08/07/2013 27.75p 27.75p 26.82p 27.25p 134993
05/07/2013 27.75p 28.00p 27.60p 27.75p 184145
04/07/2013 27.50p 27.90p 27.50p 27.75p 59579
03/07/2013 28.25p 28.25p 26.00p 27.50p 181679
02/07/2013 27.88p 28.40p 27.65p 28.25p 143748
01/07/2013 27.88p 28.15p 27.75p 27.88p 96622
28/06/2013 28.25p 28.50p 27.50p 28.50p 194466
27/06/2013 28.25p 28.25p 28.00p 28.25p 36699
26/06/2013 28.25p 28.25p 28.00p 28.25p 9372
25/06/2013 28.38p 28.38p 28.10p 28.25p 28258
24/06/2013 28.50p 28.50p 28.25p 28.38p 30000
21/06/2013 29.50p 29.50p 28.00p 28.50p 175890
20/06/2013 29.88p 29.90p 29.00p 29.50p 124761
19/06/2013 30.75p 31.00p 29.21p 29.88p 264254
18/06/2013 31.00p 31.00p 30.52p 30.75p 1915
17/06/2013 31.00p 31.00p 30.52p 31.00p 48514
14/06/2013 31.50p 31.50p 30.50p 31.00p 38765
13/06/2013 30.75p 31.25p 30.58p 30.75p 41000
12/06/2013 31.50p 31.50p 31.11p 31.25p 39548
11/06/2013 31.75p 31.75p 31.05p 31.50p 148883
10/06/2013 31.87p 31.87p 31.62p 31.75p 10796
07/06/2013 32.37p 32.50p 31.50p 31.87p 190529
06/06/2013 32.37p 32.73p 32.00p 32.37p 78635
05/06/2013 32.50p 32.75p 32.37p 32.37p 37443
04/06/2013 33.25p 33.36p 32.30p 32.75p 79694
03/06/2013 32.12p 34.00p 32.12p 33.25p 207800
31/05/2013 32.25p 32.45p 32.12p 32.12p 18366
30/05/2013 32.62p 32.62p 32.00p 32.25p 89220
29/05/2013 33.75p 33.85p 32.50p 32.62p 273719
28/05/2013 31.75p 34.65p 31.75p 33.75p 420442
24/05/2013 30.50p 31.87p 30.50p 31.75p 81140
23/05/2013 29.88p 31.56p 29.02p 30.50p 327495
22/05/2013 27.25p 31.13p 26.61p 30.88p 1112046
21/05/2013 27.25p 27.25p 26.75p 27.25p 163429
20/05/2013 26.75p 27.00p 26.51p 26.75p 151260
17/05/2013 26.75p 26.75p 26.57p 26.75p 20000
16/05/2013 26.75p 26.77p 26.50p 26.75p 47689
15/05/2013 26.63p 26.75p 26.50p 26.75p 88264
14/05/2013 27.50p 27.50p 26.50p 26.63p 100053
13/05/2013 27.63p 27.63p 27.26p 27.50p 166970
10/05/2013 27.63p 27.67p 27.45p 27.63p 116030
09/05/2013 27.38p 27.70p 27.33p 27.63p 63870
08/05/2013 27.25p 27.49p 27.25p 27.38p 15712
07/05/2013 27.25p 27.50p 27.00p 27.25p 92755
03/05/2013 27.25p 27.30p 27.20p 27.25p 11446
02/05/2013 27.25p 27.25p 27.00p 27.25p 20330
01/05/2013 27.25p 27.30p 27.01p 27.25p 21620
30/04/2013 27.38p 27.39p 27.05p 27.25p 64589
29/04/2013 27.38p 27.40p 27.27p 27.38p 10202
26/04/2013 27.50p 27.57p 27.25p 27.38p 113494
25/04/2013 27.50p 27.65p 27.00p 27.50p 248961
24/04/2013 27.38p 27.64p 27.35p 27.50p 89022
23/04/2013 26.50p 27.45p 26.25p 27.38p 261177
22/04/2013 27.25p 27.25p 26.15p 26.50p 137160
19/04/2013 27.25p 27.25p 27.00p 27.25p 442013
18/04/2013 27.63p 27.75p 27.09p 27.25p 24132
17/04/2013 27.63p 27.88p 27.17p 27.63p 0
16/04/2013 27.50p 27.88p 27.17p 27.63p 153721
15/04/2013 29.00p 29.00p 27.05p 27.50p 238978
12/04/2013 29.00p 29.00p 28.51p 29.00p 187737
11/04/2013 28.00p 29.75p 27.11p 29.00p 595171
10/04/2013 29.25p 29.56p 29.12p 29.37p 30873
09/04/2013 29.25p 29.39p 29.12p 29.25p 31176
08/04/2013 29.50p 29.50p 29.00p 29.25p 153381
05/04/2013 28.75p 30.65p 28.63p 29.50p 295977
04/04/2013 29.50p 29.50p 28.61p 28.75p 235975
03/04/2013 29.75p 30.00p 29.10p 29.50p 108443
02/04/2013 30.50p 30.75p 29.23p 29.75p 82672
28/03/2013 30.50p 30.65p 30.00p 30.50p 101551
27/03/2013 30.25p 30.55p 29.52p 30.50p 47555
26/03/2013 30.63p 30.72p 29.12p 30.25p 232407
25/03/2013 30.75p 30.81p 30.25p 30.63p 87847
22/03/2013 30.25p 30.75p 30.15p 30.75p 223022
21/03/2013 31.00p 31.00p 29.60p 30.63p 516574
20/03/2013 31.13p 31.13p 30.75p 31.00p 29000
19/03/2013 31.00p 31.13p 30.44p 31.13p 107820
18/03/2013 30.75p 31.10p 30.50p 31.00p 131536
15/03/2013 31.75p 31.75p 31.00p 31.25p 144314
14/03/2013 31.75p 31.89p 31.55p 31.75p 107259
13/03/2013 32.00p 32.00p 31.63p 31.75p 159922
12/03/2013 32.25p 32.80p 31.80p 32.00p 224883
11/03/2013 32.50p 32.62p 32.25p 32.25p 21982
08/03/2013 32.88p 33.50p 31.67p 32.50p 210643
07/03/2013 32.00p 33.12p 31.43p 32.88p 396405
06/03/2013 32.75p 32.80p 31.25p 31.63p 133492
05/03/2013 32.75p 33.00p 32.00p 32.75p 230278
04/03/2013 33.50p 33.75p 32.30p 32.75p 124869
01/03/2013 33.50p 33.85p 33.00p 33.50p 32500
28/02/2013 33.50p 33.76p 33.33p 33.50p 68218
27/02/2013 33.50p 33.65p 33.30p 33.50p 51000
26/02/2013 33.50p 33.70p 33.20p 33.50p 12152

*Close Price adjusted for both dividends and splits