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
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
25/02/2013 33.75p 33.98p 33.27p 33.50p 113310
22/02/2013 34.00p 34.00p 33.45p 33.75p 14933
21/02/2013 34.00p 34.40p 33.51p 34.00p 47350
20/02/2013 34.00p 34.30p 33.50p 34.00p 56328
19/02/2013 34.00p 34.00p 33.50p 34.00p 15223
18/02/2013 35.25p 35.25p 33.00p 34.00p 167071
15/02/2013 36.25p 36.25p 34.00p 35.25p 64359
14/02/2013 36.50p 36.50p 36.00p 36.25p 56321
13/02/2013 36.50p 36.80p 36.00p 36.50p 193500
12/02/2013 37.00p 37.00p 36.00p 36.63p 47253
11/02/2013 37.50p 37.75p 36.10p 37.00p 226918
08/02/2013 37.50p 37.85p 36.75p 37.50p 12805
07/02/2013 37.25p 37.90p 36.75p 37.50p 107073
06/02/2013 38.00p 38.85p 36.60p 37.25p 208255
05/02/2013 38.00p 38.50p 37.00p 38.00p 100610
04/02/2013 37.00p 39.00p 36.88p 38.00p 98351
01/02/2013 37.25p 37.32p 36.10p 37.00p 64191
31/01/2013 37.50p 37.90p 37.00p 37.25p 170249
30/01/2013 38.50p 38.90p 37.00p 37.50p 262138
29/01/2013 36.00p 41.00p 36.00p 38.50p 498889
28/01/2013 34.50p 37.00p 34.50p 35.75p 658473
25/01/2013 32.50p 35.25p 32.40p 34.50p 222840
24/01/2013 32.50p 33.00p 32.10p 32.50p 112980
23/01/2013 33.50p 33.50p 32.00p 32.50p 87523
22/01/2013 34.00p 34.00p 33.00p 33.50p 28688
21/01/2013 34.75p 35.25p 33.50p 34.00p 79938
18/01/2013 34.25p 35.00p 33.65p 34.25p 48783
17/01/2013 35.37p 35.37p 33.50p 34.25p 97209
16/01/2013 35.37p 35.58p 34.25p 35.37p 31528
15/01/2013 36.00p 36.14p 34.81p 35.37p 148096
14/01/2013 35.50p 36.00p 33.94p 36.00p 881530
11/01/2013 37.13p 37.13p 35.23p 35.50p 256117
10/01/2013 36.25p 37.25p 35.55p 37.13p 149932
09/01/2013 34.25p 38.35p 33.88p 36.25p 128314
08/01/2013 33.25p 35.00p 33.25p 34.25p 185305
07/01/2013 33.50p 33.70p 33.25p 33.25p 121972
04/01/2013 33.38p 33.75p 33.22p 33.50p 161544
03/01/2013 30.50p 34.15p 30.50p 33.38p 589334
02/01/2013 29.25p 30.00p 28.65p 30.00p 130823
31/12/2012 29.25p 29.48p 28.70p 29.25p 50702
28/12/2012 29.25p 29.27p 28.65p 29.25p 69400
27/12/2012 29.25p 29.25p 28.60p 29.25p 31688
24/12/2012 29.25p 29.25p 28.87p 29.25p 16000
21/12/2012 29.25p 29.25p 28.75p 29.25p 53287
20/12/2012 29.25p 29.25p 28.65p 29.25p 9102
19/12/2012 29.25p 29.25p 28.70p 29.25p 29044
18/12/2012 29.25p 30.00p 28.50p 29.25p 104874
17/12/2012 29.25p 29.67p 28.65p 29.25p 67506
14/12/2012 29.25p 29.70p 28.80p 29.25p 114207
13/12/2012 29.25p 29.65p 28.87p 29.25p 76918
12/12/2012 29.00p 29.75p 28.30p 29.25p 133976
11/12/2012 29.00p 29.50p 28.16p 29.00p 292095
10/12/2012 30.00p 30.00p 28.30p 29.25p 256492
07/12/2012 30.25p 30.25p 29.00p 30.00p 115743
06/12/2012 30.50p 30.88p 29.55p 30.25p 146387
05/12/2012 29.88p 30.98p 29.40p 30.50p 247137
04/12/2012 29.62p 30.44p 29.50p 29.88p 102260
03/12/2012 29.25p 29.97p 29.05p 29.62p 172858
30/11/2012 29.25p 29.40p 29.00p 29.25p 352131
29/11/2012 30.25p 30.25p 28.61p 29.25p 766658

*Close Price adjusted for both dividends and splits