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
08/10/2010 36.25p 36.27p 35.50p 36.00p 303885
07/10/2010 36.50p 36.50p 35.50p 36.25p 61829
06/10/2010 36.75p 36.75p 36.00p 36.50p 136892
05/10/2010 36.50p 36.75p 36.00p 36.75p 213472
04/10/2010 37.00p 37.20p 36.00p 36.50p 129202
01/10/2010 37.25p 37.78p 36.63p 37.00p 144779
30/09/2010 36.00p 38.00p 35.26p 37.25p 313512
29/09/2010 35.50p 36.00p 34.00p 36.00p 871906
28/09/2010 38.75p 38.75p 34.50p 35.50p 908274
27/09/2010 38.75p 39.51p 37.25p 38.75p 744599
24/09/2010 39.25p 39.50p 38.00p 39.00p 180099
23/09/2010 39.50p 39.60p 38.00p 39.25p 226482
22/09/2010 40.50p 40.50p 39.00p 39.50p 196636
21/09/2010 40.25p 41.25p 39.03p 40.50p 60362
20/09/2010 41.50p 41.50p 39.50p 40.25p 286495
17/09/2010 42.00p 43.00p 40.15p 41.50p 138355
16/09/2010 41.00p 42.50p 40.35p 41.50p 100552
15/09/2010 41.00p 41.10p 40.15p 41.00p 31272
14/09/2010 41.00p 42.00p 40.25p 41.00p 275324
13/09/2010 41.25p 42.50p 40.25p 40.50p 348503
10/09/2010 40.50p 41.50p 40.16p 41.25p 118200
09/09/2010 40.50p 40.95p 40.13p 40.50p 21000
08/09/2010 42.50p 42.50p 39.75p 40.50p 249123
07/09/2010 43.00p 45.22p 42.00p 42.50p 605513
06/09/2010 41.50p 42.25p 40.00p 41.00p 253883
03/09/2010 38.50p 42.00p 38.17p 42.00p 416252
02/09/2010 38.75p 38.75p 37.50p 38.25p 165414
01/09/2010 38.75p 38.75p 38.15p 38.75p 42910
31/08/2010 39.50p 39.50p 38.01p 38.75p 174517
27/08/2010 39.50p 40.00p 39.11p 39.50p 195481
26/08/2010 39.75p 39.75p 39.36p 39.50p 1500
25/08/2010 40.25p 40.25p 39.36p 39.75p 198819
24/08/2010 40.25p 40.25p 39.50p 40.25p 239802
23/08/2010 40.25p 41.00p 39.90p 40.25p 24956
20/08/2010 40.75p 40.77p 39.75p 40.25p 199745
19/08/2010 40.25p 42.00p 39.10p 40.75p 460062
18/08/2010 40.50p 42.00p 39.00p 40.25p 262142
17/08/2010 40.25p 40.75p 39.60p 40.50p 119479
16/08/2010 40.25p 41.00p 39.50p 40.25p 157504
13/08/2010 40.25p 40.87p 40.00p 40.25p 26805
12/08/2010 40.25p 40.88p 39.38p 40.25p 65645
11/08/2010 40.25p 41.25p 39.88p 40.25p 204380
10/08/2010 39.50p 41.00p 39.35p 40.25p 172105
09/08/2010 41.00p 42.45p 38.26p 39.50p 659007
06/08/2010 41.00p 41.68p 40.06p 41.00p 172715
05/08/2010 42.25p 42.25p 40.00p 41.00p 201704
04/08/2010 43.00p 43.50p 42.00p 42.25p 257245
03/08/2010 43.25p 43.25p 42.50p 43.00p 93582
02/08/2010 44.00p 44.03p 43.00p 43.50p 100691
30/07/2010 44.75p 45.98p 43.88p 44.00p 15376
29/07/2010 44.75p 45.50p 44.75p 44.75p 44985
28/07/2010 44.50p 45.12p 43.88p 44.75p 37813
27/07/2010 44.25p 45.13p 43.88p 44.50p 76275
26/07/2010 44.00p 45.00p 42.72p 44.00p 293528
23/07/2010 42.50p 44.00p 42.16p 43.50p 204147
22/07/2010 42.50p 43.25p 41.75p 42.50p 156403
21/07/2010 42.50p 42.65p 42.11p 42.50p 40231
20/07/2010 42.50p 42.65p 42.00p 42.50p 141774
19/07/2010 44.25p 44.25p 42.00p 42.50p 200315
16/07/2010 44.75p 45.00p 44.00p 44.25p 117132
15/07/2010 44.50p 45.44p 44.01p 44.75p 151254
14/07/2010 46.25p 47.00p 44.25p 44.50p 226212
13/07/2010 43.25p 47.00p 43.25p 46.25p 535976
12/07/2010 41.00p 44.00p 40.20p 43.25p 430296
09/07/2010 40.25p 41.00p 39.68p 41.00p 374034
08/07/2010 40.00p 40.75p 39.68p 40.25p 96000
07/07/2010 39.50p 40.47p 39.25p 40.00p 225903
06/07/2010 40.25p 40.75p 39.50p 39.50p 214524
05/07/2010 39.25p 42.00p 39.00p 40.25p 772278
02/07/2010 36.50p 39.00p 36.25p 38.25p 365467
01/07/2010 36.50p 36.50p 36.16p 36.50p 77955
30/06/2010 38.50p 38.50p 36.01p 36.50p 283097
29/06/2010 39.50p 39.50p 38.00p 38.50p 149306
28/06/2010 40.25p 40.25p 39.00p 39.50p 251918
25/06/2010 40.75p 40.77p 40.00p 40.75p 390748
24/06/2010 41.00p 41.02p 40.10p 40.75p 62612
23/06/2010 41.00p 42.00p 40.10p 41.00p 187848
22/06/2010 41.75p 41.75p 38.75p 40.50p 102848
21/06/2010 41.00p 41.40p 40.25p 41.25p 145372
18/06/2010 41.00p 41.02p 40.50p 41.00p 16710
17/06/2010 40.50p 41.40p 40.05p 41.00p 43857
16/06/2010 40.75p 40.75p 40.00p 40.50p 98524
15/06/2010 40.75p 40.95p 39.00p 40.75p 444779
14/06/2010 40.75p 41.50p 40.00p 40.75p 208833
11/06/2010 40.25p 40.75p 40.10p 40.75p 135329
10/06/2010 40.25p 40.50p 40.11p 40.25p 88000
09/06/2010 40.25p 40.35p 40.00p 40.25p 92164
08/06/2010 40.25p 40.25p 39.00p 40.25p 57244
07/06/2010 41.50p 41.50p 39.00p 40.25p 473123
04/06/2010 42.75p 42.75p 41.00p 42.00p 102373
03/06/2010 42.75p 42.75p 41.50p 42.75p 64005
02/06/2010 42.75p 42.75p 41.50p 42.75p 68271
01/06/2010 42.75p 43.00p 41.50p 42.75p 133706
28/05/2010 41.50p 43.49p 41.50p 42.75p 147794
27/05/2010 41.25p 41.70p 40.56p 41.50p 174929
26/05/2010 41.25p 41.50p 40.50p 41.25p 85420
25/05/2010 41.00p 42.40p 40.00p 41.00p 234663
24/05/2010 40.50p 42.00p 40.25p 41.00p 282649
21/05/2010 41.25p 41.48p 40.08p 40.50p 306784
20/05/2010 44.25p 44.62p 39.50p 41.25p 418232
19/05/2010 45.75p 46.25p 43.00p 44.25p 392784
18/05/2010 46.00p 46.58p 45.50p 46.00p 72053
17/05/2010 45.75p 47.00p 45.20p 46.00p 1094282
14/05/2010 45.75p 46.95p 45.00p 45.75p 406610
13/05/2010 46.00p 47.00p 44.65p 45.75p 418536
12/05/2010 43.50p 46.00p 43.25p 46.00p 209893
11/05/2010 43.50p 45.00p 43.00p 43.50p 886343
10/05/2010 42.75p 43.51p 42.61p 43.50p 186235
07/05/2010 43.50p 43.50p 42.00p 42.75p 866671
06/05/2010 45.50p 45.50p 41.40p 43.50p 647733
05/05/2010 49.00p 49.00p 44.00p 45.50p 1032614
04/05/2010 48.50p 49.50p 47.50p 48.75p 187126
30/04/2010 47.00p 49.50p 46.75p 48.75p 99349
29/04/2010 47.00p 48.00p 46.60p 47.00p 209324
28/04/2010 48.50p 48.60p 47.00p 47.50p 487583
27/04/2010 46.50p 49.00p 46.50p 48.50p 280214
26/04/2010 46.50p 48.00p 46.50p 46.50p 131800
23/04/2010 46.50p 47.85p 46.38p 46.50p 61607
22/04/2010 46.75p 47.75p 45.66p 46.50p 169176
21/04/2010 46.25p 47.50p 46.10p 46.75p 260517
20/04/2010 45.00p 47.00p 44.90p 46.25p 343329
19/04/2010 43.25p 44.75p 43.25p 44.75p 456231
16/04/2010 42.25p 44.45p 42.20p 43.50p 247644
15/04/2010 42.75p 43.00p 42.00p 42.25p 492966
14/04/2010 42.75p 43.00p 42.00p 42.75p 193063
13/04/2010 43.00p 43.15p 42.02p 42.75p 160684
12/04/2010 41.25p 44.00p 41.19p 43.00p 613556
09/04/2010 41.00p 42.00p 40.50p 41.25p 156072
08/04/2010 41.75p 41.75p 40.15p 41.00p 111814
07/04/2010 42.25p 42.25p 41.05p 41.75p 270703
06/04/2010 42.00p 43.00p 42.00p 42.25p 242186
01/04/2010 40.75p 42.25p 40.17p 42.00p 264763
31/03/2010 42.00p 42.00p 40.10p 40.75p 215934
30/03/2010 42.00p 42.40p 41.08p 42.00p 170773
29/03/2010 43.00p 43.50p 41.08p 42.00p 523454
26/03/2010 43.25p 43.95p 42.75p 43.00p 114078
25/03/2010 42.50p 43.95p 42.01p 43.25p 222154
24/03/2010 41.00p 43.00p 40.60p 42.50p 163879
23/03/2010 41.00p 41.50p 40.60p 41.00p 490643
22/03/2010 41.50p 41.65p 40.67p 41.00p 508469
19/03/2010 42.75p 43.50p 41.05p 41.50p 264968
18/03/2010 40.75p 43.20p 40.75p 42.75p 464564
17/03/2010 41.75p 42.00p 40.00p 40.75p 251203
16/03/2010 42.00p 42.00p 41.00p 41.75p 137204
15/03/2010 43.50p 43.50p 41.10p 42.00p 269268
12/03/2010 44.50p 44.50p 42.52p 43.50p 108378
11/03/2010 44.25p 45.50p 43.15p 44.50p 136439
10/03/2010 43.75p 46.75p 43.00p 44.25p 409069
09/03/2010 43.75p 44.37p 43.10p 43.75p 16874610
08/03/2010 43.75p 44.50p 43.00p 43.75p 124865
05/03/2010 43.25p 44.20p 42.60p 43.75p 331378
04/03/2010 45.25p 45.65p 43.00p 43.25p 406829
03/03/2010 43.50p 46.47p 43.50p 45.25p 1676419
02/03/2010 42.00p 42.00p 40.50p 41.50p 61500
01/03/2010 42.50p 43.00p 41.05p 42.00p 59317
26/02/2010 41.00p 43.00p 41.00p 42.50p 185822
25/02/2010 40.75p 41.00p 40.31p 41.00p 290111
24/02/2010 42.00p 42.00p 40.50p 40.75p 298500
23/02/2010 41.00p 43.00p 40.50p 42.00p 209716
22/02/2010 41.50p 42.00p 40.50p 41.00p 249315
19/02/2010 42.50p 42.90p 41.00p 41.50p 154027
18/02/2010 42.00p 42.70p 41.55p 42.50p 289808
17/02/2010 42.50p 42.55p 41.50p 42.00p 376517
16/02/2010 42.50p 42.57p 42.00p 42.50p 19307
15/02/2010 44.00p 45.00p 42.00p 42.50p 192037
12/02/2010 42.75p 43.20p 42.23p 42.75p 21016
11/02/2010 42.75p 43.50p 42.03p 42.75p 194991
10/02/2010 42.00p 43.50p 41.20p 42.75p 131095
09/02/2010 42.50p 42.50p 41.00p 42.00p 89697
08/02/2010 42.75p 43.50p 41.00p 42.50p 181322
05/02/2010 44.50p 45.50p 42.00p 42.75p 258752
04/02/2010 45.00p 45.98p 44.60p 45.00p 53304
03/02/2010 44.25p 45.00p 43.41p 45.00p 139547
02/02/2010 44.00p 45.00p 43.50p 44.25p 201313
01/02/2010 43.50p 44.50p 42.88p 43.75p 59566
29/01/2010 44.25p 44.30p 42.00p 43.50p 171237
28/01/2010 45.25p 45.25p 44.00p 44.75p 59682
27/01/2010 46.75p 47.49p 44.50p 45.25p 561892
26/01/2010 43.00p 49.00p 43.00p 46.75p 1737155
25/01/2010 43.00p 43.75p 42.40p 43.00p 32829
22/01/2010 44.50p 44.70p 42.40p 43.00p 158426
21/01/2010 44.75p 45.00p 44.24p 44.75p 16269
20/01/2010 44.50p 45.80p 44.00p 44.75p 254546
19/01/2010 45.00p 45.00p 44.00p 44.50p 24827
18/01/2010 45.25p 45.25p 44.00p 45.00p 52368
15/01/2010 46.00p 46.25p 44.20p 45.25p 36639
14/01/2010 44.00p 47.05p 44.00p 46.00p 125674
13/01/2010 43.50p 44.50p 43.00p 44.00p 237158
12/01/2010 47.00p 47.50p 44.00p 44.50p 2031514
11/01/2010 47.25p 47.50p 46.50p 47.00p 208996
08/01/2010 46.00p 48.00p 46.00p 47.25p 317331
07/01/2010 43.25p 47.00p 43.00p 46.00p 601517
06/01/2010 41.50p 45.50p 41.00p 43.25p 192514
05/01/2010 38.75p 42.00p 38.75p 41.50p 461650
04/01/2010 37.25p 38.75p 37.25p 38.75p 274991
31/12/2009 37.50p 37.50p 36.50p 37.25p 102157
30/12/2009 37.50p 37.50p 36.50p 37.50p 24399
29/12/2009 38.50p 38.50p 36.25p 37.50p 147910
24/12/2009 38.50p 38.80p 38.01p 38.50p 27138
23/12/2009 39.00p 39.10p 38.50p 39.00p 51123

*Close Price adjusted for both dividends and splits