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
01/12/2011 38.50p 42.50p 38.50p 41.50p 232487
30/11/2011 37.00p 39.00p 35.65p 38.50p 169564
29/11/2011 37.00p 38.00p 35.00p 37.00p 286240
28/11/2011 37.00p 38.99p 36.20p 37.00p 23470
25/11/2011 36.50p 38.99p 35.55p 37.00p 103034
24/11/2011 37.00p 37.99p 34.00p 36.50p 103093
23/11/2011 37.50p 38.05p 36.25p 37.00p 10152
22/11/2011 36.50p 38.17p 36.20p 37.50p 56796
21/11/2011 39.50p 40.13p 36.00p 36.50p 103689
18/11/2011 39.50p 40.40p 39.35p 39.50p 73978
17/11/2011 39.50p 40.50p 39.45p 39.50p 25559
16/11/2011 39.50p 41.00p 39.35p 39.50p 102165
15/11/2011 39.50p 40.75p 39.00p 39.50p 160796
14/11/2011 39.50p 41.50p 38.95p 39.50p 100199
11/11/2011 39.00p 40.90p 38.25p 39.50p 124258
10/11/2011 37.00p 40.00p 36.20p 39.00p 312400
09/11/2011 40.00p 40.70p 36.50p 37.38p 1037543
08/11/2011 38.75p 41.00p 38.75p 40.00p 384836
07/11/2011 39.00p 40.30p 37.00p 38.75p 156400
04/11/2011 39.50p 41.00p 38.00p 39.00p 335023
03/11/2011 40.50p 40.50p 39.50p 39.50p 142489
02/11/2011 40.25p 41.25p 39.15p 40.25p 156139
01/11/2011 41.00p 41.00p 40.00p 40.25p 50500
31/10/2011 43.25p 43.25p 41.00p 41.50p 88442
28/10/2011 41.50p 44.50p 41.50p 43.25p 223003
27/10/2011 41.25p 42.00p 41.00p 41.25p 113500
26/10/2011 41.25p 41.25p 40.50p 41.25p 68101
25/10/2011 41.25p 41.25p 39.73p 41.00p 85720
24/10/2011 41.00p 41.62p 41.00p 41.25p 14979
21/10/2011 41.00p 41.00p 40.09p 41.00p 19861
20/10/2011 41.00p 41.00p 40.30p 41.00p 505
19/10/2011 41.00p 41.17p 40.30p 41.00p 14000
18/10/2011 42.00p 42.00p 40.06p 41.00p 45417
17/10/2011 44.00p 44.80p 41.64p 42.00p 194855
14/10/2011 43.75p 44.50p 43.20p 44.00p 147878
13/10/2011 42.00p 44.37p 42.00p 43.75p 69361
12/10/2011 42.00p 42.30p 41.15p 42.00p 95040
11/10/2011 42.00p 42.00p 41.00p 42.00p 58417
10/10/2011 42.50p 42.50p 41.10p 42.00p 16000
07/10/2011 42.50p 42.51p 42.05p 42.50p 8151
06/10/2011 42.25p 43.75p 42.00p 42.50p 629659
05/10/2011 42.00p 42.40p 41.00p 42.00p 97010
04/10/2011 44.25p 44.25p 41.00p 42.00p 231773
03/10/2011 45.25p 45.25p 42.68p 44.25p 28500
30/09/2011 46.75p 46.75p 45.00p 45.75p 74668
29/09/2011 48.50p 48.50p 46.75p 46.75p 85000
28/09/2011 48.50p 49.70p 47.75p 48.50p 38200
27/09/2011 46.00p 49.00p 45.65p 48.50p 68061
26/09/2011 47.50p 47.50p 44.45p 46.00p 187796
23/09/2011 49.25p 49.75p 46.50p 47.50p 475947
22/09/2011 50.25p 50.50p 48.00p 49.25p 378673
21/09/2011 50.25p 50.85p 50.25p 50.75p 17010
20/09/2011 50.25p 50.45p 49.75p 50.25p 7200
19/09/2011 53.00p 53.35p 49.50p 50.25p 198680
16/09/2011 50.00p 55.08p 49.75p 53.00p 314363
15/09/2011 49.50p 51.00p 48.50p 49.75p 96001
14/09/2011 49.00p 50.00p 47.88p 49.50p 129725
13/09/2011 49.50p 49.50p 48.10p 49.00p 16930
12/09/2011 49.50p 49.50p 47.75p 49.50p 16000
09/09/2011 51.00p 51.00p 49.41p 49.50p 63618
08/09/2011 47.00p 52.00p 47.00p 51.00p 170888
07/09/2011 45.50p 47.50p 45.50p 47.00p 154881
06/09/2011 47.50p 48.63p 45.12p 45.50p 322779
05/09/2011 49.25p 49.75p 47.00p 47.00p 169312
02/09/2011 48.50p 50.00p 47.75p 49.25p 177254
01/09/2011 45.25p 49.00p 45.25p 48.50p 149716
31/08/2011 43.50p 46.40p 43.50p 45.25p 322547
30/08/2011 42.50p 44.00p 41.00p 43.50p 96253
26/08/2011 43.00p 43.50p 42.10p 42.50p 35544
25/08/2011 43.00p 44.00p 42.50p 43.00p 47061
24/08/2011 43.00p 43.75p 43.00p 43.00p 112260
23/08/2011 43.00p 43.50p 42.25p 43.00p 53489
22/08/2011 44.00p 44.00p 42.42p 43.00p 211862
19/08/2011 41.50p 45.00p 41.00p 44.00p 332339
18/08/2011 41.75p 42.35p 41.31p 41.50p 311792
17/08/2011 41.75p 42.28p 41.32p 41.75p 44353
16/08/2011 41.75p 42.50p 41.30p 41.75p 238054
15/08/2011 42.25p 42.25p 41.00p 41.75p 195667
12/08/2011 42.25p 42.50p 41.50p 42.25p 70793
11/08/2011 42.25p 43.83p 41.50p 42.25p 127935
10/08/2011 39.50p 43.00p 39.50p 41.75p 236324
09/08/2011 38.50p 40.00p 38.00p 39.50p 207795
08/08/2011 36.00p 39.40p 35.65p 38.75p 487778
05/08/2011 39.50p 40.00p 34.00p 36.25p 888136
04/08/2011 43.25p 43.25p 40.00p 40.00p 208685
03/08/2011 44.25p 44.25p 42.00p 43.25p 54266
02/08/2011 44.25p 44.40p 43.65p 44.25p 47099
01/08/2011 43.25p 44.90p 43.25p 44.25p 168335
29/07/2011 45.25p 45.25p 42.00p 43.25p 113331
28/07/2011 45.25p 45.25p 44.50p 45.25p 23882
27/07/2011 45.25p 45.25p 44.60p 45.25p 10348
26/07/2011 45.25p 45.27p 45.25p 45.25p 2000
25/07/2011 45.25p 45.59p 44.50p 45.25p 114124
22/07/2011 45.12p 45.45p 44.60p 45.25p 26468
21/07/2011 44.50p 45.56p 44.50p 45.12p 14281
20/07/2011 44.50p 44.69p 44.00p 44.50p 88368
19/07/2011 45.00p 45.00p 44.00p 44.50p 40360
18/07/2011 45.00p 45.00p 44.00p 45.00p 12800
15/07/2011 45.00p 45.00p 44.00p 45.00p 8341
14/07/2011 45.50p 45.50p 44.00p 45.00p 147430
13/07/2011 45.75p 45.75p 44.50p 45.50p 46452
12/07/2011 46.75p 46.75p 44.50p 45.75p 84878
11/07/2011 46.75p 46.99p 46.05p 46.75p 93180
08/07/2011 46.75p 47.20p 46.25p 46.75p 81698
07/07/2011 47.00p 47.20p 46.00p 46.75p 114639
06/07/2011 47.25p 47.25p 46.50p 47.25p 45794
05/07/2011 47.25p 47.75p 46.50p 47.25p 166851
04/07/2011 46.50p 47.90p 46.05p 47.25p 106195
01/07/2011 46.00p 48.00p 45.55p 46.50p 179216
30/06/2011 44.50p 46.49p 44.08p 46.00p 74653
29/06/2011 44.50p 45.00p 44.00p 44.50p 41438
28/06/2011 44.50p 45.00p 44.00p 44.50p 57714
27/06/2011 45.00p 45.00p 44.00p 44.50p 151884
24/06/2011 46.00p 46.00p 44.00p 45.00p 138656
23/06/2011 46.75p 46.75p 46.00p 46.00p 76844
22/06/2011 47.00p 47.00p 46.00p 46.75p 10461
21/06/2011 47.00p 47.00p 45.61p 47.00p 52187
20/06/2011 49.50p 49.95p 46.00p 47.00p 105983
17/06/2011 49.50p 49.50p 49.10p 49.50p 52386
16/06/2011 50.25p 50.25p 49.40p 50.00p 52864
15/06/2011 50.75p 51.00p 49.50p 50.25p 365747
14/06/2011 48.50p 51.23p 48.50p 50.75p 132935
13/06/2011 48.50p 49.00p 48.22p 48.50p 201628
10/06/2011 48.50p 48.95p 48.16p 48.50p 152247
09/06/2011 48.50p 49.00p 48.10p 48.75p 171441
08/06/2011 49.00p 49.00p 48.25p 48.50p 206128
07/06/2011 49.00p 49.69p 48.55p 49.00p 23870
06/06/2011 49.00p 49.70p 48.50p 49.00p 2621
03/06/2011 48.75p 49.40p 47.91p 49.00p 215820
02/06/2011 49.00p 49.46p 48.12p 48.75p 72374
01/06/2011 49.75p 50.39p 49.00p 49.25p 78214
31/05/2011 49.75p 50.39p 49.10p 49.50p 40990
27/05/2011 49.75p 50.22p 48.88p 49.25p 74131
26/05/2011 48.00p 51.35p 47.88p 49.75p 225130
25/05/2011 46.75p 49.03p 46.13p 47.75p 124307
24/05/2011 49.00p 49.00p 45.00p 46.75p 256525
23/05/2011 49.50p 49.50p 48.00p 49.00p 81901
20/05/2011 51.00p 51.00p 48.26p 49.50p 161844
19/05/2011 51.00p 51.00p 50.00p 51.00p 102984
18/05/2011 53.25p 53.25p 49.00p 51.00p 988468
17/05/2011 53.25p 53.25p 52.50p 53.25p 105112
16/05/2011 54.50p 54.50p 52.50p 53.25p 265003
13/05/2011 54.50p 54.75p 54.00p 54.50p 333676
12/05/2011 54.50p 54.75p 54.00p 54.50p 265844
11/05/2011 54.50p 55.00p 54.00p 54.50p 325606
10/05/2011 54.50p 55.00p 54.00p 54.50p 417155
09/05/2011 54.50p 55.00p 54.00p 54.25p 384518
06/05/2011 55.00p 55.00p 54.00p 54.50p 259237
05/05/2011 60.00p 60.37p 54.00p 55.00p 424002
04/05/2011 62.75p 62.75p 59.00p 60.00p 314575
03/05/2011 60.50p 60.85p 60.00p 60.50p 272653
28/04/2011 61.00p 61.50p 60.00p 60.50p 155335
27/04/2011 61.00p 61.00p 60.00p 61.00p 11209
26/04/2011 61.00p 61.10p 60.00p 61.00p 571046
21/04/2011 61.00p 61.10p 60.00p 60.50p 313012
20/04/2011 61.00p 61.10p 60.03p 61.00p 7362
19/04/2011 61.00p 61.00p 59.50p 61.00p 200485
18/04/2011 61.25p 61.62p 60.12p 61.00p 104221
15/04/2011 61.25p 61.25p 61.12p 61.25p 7904
14/04/2011 61.50p 62.12p 60.00p 61.25p 230285
13/04/2011 62.00p 62.00p 60.75p 61.50p 244604
12/04/2011 62.50p 62.50p 61.50p 62.00p 489584
11/04/2011 62.50p 63.15p 61.80p 62.50p 90667
08/04/2011 59.88p 63.10p 59.76p 62.50p 301203
07/04/2011 59.75p 60.00p 59.50p 59.88p 224693
06/04/2011 59.62p 60.00p 58.95p 59.75p 76000
05/04/2011 59.62p 59.62p 59.25p 59.62p 633613
04/04/2011 59.38p 59.69p 59.25p 59.62p 90506
01/04/2011 59.38p 59.50p 59.25p 59.38p 218605
31/03/2011 59.62p 59.81p 59.25p 59.38p 351741
30/03/2011 59.62p 59.74p 59.25p 59.62p 207231
29/03/2011 59.50p 59.62p 59.00p 59.62p 244292
28/03/2011 59.38p 59.50p 58.76p 59.50p 85129
25/03/2011 59.25p 59.50p 58.50p 59.38p 448438
24/03/2011 59.00p 59.75p 58.26p 59.25p 194370
23/03/2011 58.50p 59.00p 57.30p 59.00p 182545
22/03/2011 58.50p 59.00p 57.00p 58.50p 113198
21/03/2011 58.50p 59.00p 57.27p 58.50p 64096
18/03/2011 58.50p 59.25p 57.00p 58.50p 225312
17/03/2011 58.00p 59.10p 57.00p 58.50p 141337
16/03/2011 56.25p 58.97p 56.25p 58.00p 155772
15/03/2011 64.00p 64.00p 55.00p 56.00p 896615
14/03/2011 64.00p 65.00p 63.00p 64.00p 339019
11/03/2011 65.38p 65.75p 63.00p 64.00p 428670
10/03/2011 65.50p 65.67p 65.00p 65.38p 225967
09/03/2011 65.75p 65.67p 65.25p 65.50p 471545
08/03/2011 65.75p 65.75p 65.50p 65.75p 47190
07/03/2011 65.75p 65.75p 65.50p 65.75p 391792
04/03/2011 65.75p 65.95p 65.00p 65.75p 174559
03/03/2011 65.50p 65.89p 65.05p 65.75p 392880
02/03/2011 65.25p 65.50p 64.50p 65.50p 233927
01/03/2011 65.00p 65.25p 64.01p 65.25p 8226
28/02/2011 65.00p 65.00p 64.00p 65.00p 108238
25/02/2011 65.00p 65.00p 64.00p 65.00p 40190
24/02/2011 65.50p 65.50p 64.77p 64.88p 223821
23/02/2011 68.00p 68.10p 65.00p 65.50p 365093
22/02/2011 69.00p 69.60p 67.00p 68.00p 183694
21/02/2011 69.50p 69.25p 68.61p 69.00p 53371
18/02/2011 69.50p 69.99p 68.30p 68.75p 270300
17/02/2011 70.00p 71.80p 69.00p 69.50p 125395

*Close Price adjusted for both dividends and splits