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
12/03/2024 103.50p 105.45p 102.50p 103.75p 80249
11/03/2024 106.00p 107.75p 103.50p 104.25p 224897
08/03/2024 99.00p 104.00p 99.00p 103.75p 226353
07/03/2024 96.00p 100.58p 96.00p 98.75p 47170
06/03/2024 98.00p 99.00p 98.00p 98.50p 33726
05/03/2024 98.00p 100.50p 98.00p 99.25p 53201
04/03/2024 98.00p 99.25p 96.54p 99.25p 23132
01/03/2024 97.20p 98.75p 96.72p 98.75p 40086
29/02/2024 97.00p 98.75p 97.00p 98.75p 57208
28/02/2024 98.00p 100.50p 96.46p 99.25p 16412
27/02/2024 98.20p 101.00p 96.42p 98.00p 29322
26/02/2024 98.00p 100.50p 98.00p 99.45p 105174
23/02/2024 97.80p 97.80p 96.00p 96.00p 32225
22/02/2024 97.00p 98.80p 95.56p 97.00p 48437
21/02/2024 97.00p 98.17p 97.00p 97.90p 7766
20/02/2024 97.00p 98.00p 97.00p 97.90p 9694
19/02/2024 97.00p 97.40p 95.20p 97.40p 39479
16/02/2024 97.20p 98.50p 97.20p 98.50p 5739
15/02/2024 98.00p 99.80p 95.66p 96.60p 29040
14/02/2024 97.00p 97.50p 97.00p 97.50p 25051
13/02/2024 97.00p 99.80p 97.06p 98.50p 2857
12/02/2024 97.00p 98.60p 97.00p 98.50p 21998
09/02/2024 98.00p 98.50p 97.09p 98.50p 56056
08/02/2024 95.00p 100.00p 98.03p 99.00p 4093
07/02/2024 95.00p 98.64p 96.20p 98.10p 4395
06/02/2024 95.00p 100.00p 95.00p 98.10p 77890
05/02/2024 97.00p 97.30p 96.90p 96.90p 37608
02/02/2024 96.20p 99.00p 96.00p 99.00p 24852
01/02/2024 97.00p 99.80p 96.20p 98.00p 64001
31/01/2024 98.00p 98.70p 96.00p 97.50p 65315
30/01/2024 97.00p 101.50p 97.39p 98.30p 717
29/01/2024 97.00p 100.00p 97.00p 98.60p 61019
26/01/2024 100.00p 102.00p 98.00p 98.60p 155814
25/01/2024 98.00p 102.00p 97.00p 98.50p 110159
24/01/2024 95.00p 98.62p 95.20p 97.00p 18918
23/01/2024 95.00p 99.00p 94.17p 98.10p 128451
22/01/2024 96.80p 97.80p 94.17p 95.90p 41228
19/01/2024 95.60p 96.93p 94.90p 94.90p 82018
18/01/2024 95.20p 97.00p 93.25p 95.60p 632349
17/01/2024 94.00p 96.63p 93.34p 95.10p 67642
16/01/2024 91.80p 93.50p 88.38p 92.40p 70754
15/01/2024 87.20p 90.00p 87.20p 90.00p 34278
12/01/2024 89.20p 89.90p 89.00p 89.90p 24443
11/01/2024 89.20p 91.10p 89.20p 91.10p 751
10/01/2024 92.40p 91.50p 89.72p 90.80p 10000
09/01/2024 92.40p 93.00p 89.58p 91.50p 1518
08/01/2024 92.40p 91.10p 89.62p 91.10p 9245
05/01/2024 92.40p 92.40p 88.00p 91.10p 8935340
04/01/2024 89.00p 92.00p 86.50p 91.20p 53637
03/01/2024 88.00p 88.06p 87.50p 87.50p 24500
02/01/2024 88.00p 89.00p 86.96p 87.50p 22113
29/12/2023 88.00p 87.17p 86.50p 86.50p 2500
28/12/2023 88.00p 87.74p 85.00p 86.50p 6279
27/12/2023 88.00p 88.00p 85.00p 86.50p 9519
22/12/2023 88.00p 88.00p 86.50p 86.50p 34394
21/12/2023 85.00p 87.16p 85.00p 86.50p 72871
20/12/2023 86.00p 86.74p 86.00p 86.00p 87447
19/12/2023 85.80p 85.80p 81.94p 84.10p 199248
18/12/2023 83.00p 85.80p 80.00p 84.20p 181183
15/12/2023 81.00p 83.00p 77.20p 82.00p 703635
14/12/2023 81.00p 84.61p 81.00p 82.90p 6289
13/12/2023 83.00p 83.00p 81.00p 82.00p 26458
12/12/2023 82.00p 86.00p 82.00p 83.40p 10001
11/12/2023 83.00p 84.50p 82.00p 83.90p 59834
08/12/2023 84.00p 84.90p 83.10p 84.90p 2800
07/12/2023 84.00p 85.00p 83.10p 84.00p 44138
06/12/2023 84.00p 86.00p 84.00p 85.90p 17098
05/12/2023 87.80p 87.80p 84.00p 85.90p 13309
04/12/2023 86.00p 86.40p 84.43p 86.40p 51880
01/12/2023 82.00p 84.90p 82.80p 84.10p 2585
30/11/2023 82.00p 84.10p 82.40p 84.10p 4900
29/11/2023 82.00p 85.00p 82.52p 84.10p 41313
28/11/2023 82.00p 84.00p 82.26p 84.00p 654
27/11/2023 82.00p 84.56p 81.25p 83.60p 18807
24/11/2023 82.00p 83.50p 82.00p 83.50p 53490
23/11/2023 81.20p 84.50p 81.20p 84.50p 83424
22/11/2023 82.00p 83.40p 81.38p 83.40p 22509
21/11/2023 82.00p 84.40p 81.38p 83.40p 72102
20/11/2023 82.00p 84.66p 82.00p 83.90p 12885
17/11/2023 84.00p 84.76p 82.00p 82.40p 47457
16/11/2023 84.00p 85.90p 84.00p 85.90p 163
15/11/2023 84.00p 86.00p 84.00p 85.90p 25856
14/11/2023 84.00p 86.80p 85.50p 85.50p 1
13/11/2023 84.00p 86.52p 84.00p 84.90p 21597
10/11/2023 85.00p 85.90p 85.00p 85.90p 1000
09/11/2023 85.00p 86.62p 85.54p 85.90p 14830
08/11/2023 85.00p 86.21p 85.00p 85.90p 27428
07/11/2023 87.00p 86.80p 85.42p 85.70p 11293
06/11/2023 87.00p 87.14p 85.28p 86.00p 45936
03/11/2023 87.00p 88.26p 87.09p 87.90p 13994
02/11/2023 87.00p 88.40p 87.24p 88.40p 10000
01/11/2023 87.00p 88.40p 87.84p 88.40p 17
31/10/2023 87.00p 88.40p 87.00p 88.40p 3008
30/10/2023 87.00p 88.70p 87.00p 88.40p 21905
27/10/2023 87.00p 88.40p 87.00p 88.40p 202
26/10/2023 88.80p 88.75p 87.00p 88.10p 46300
25/10/2023 88.80p 88.80p 87.03p 87.80p 39555
24/10/2023 90.00p 91.00p 89.50p 89.50p 5904
23/10/2023 90.00p 90.00p 87.86p 88.90p 26095
20/10/2023 90.00p 91.00p 90.09p 90.90p 23724
19/10/2023 90.00p 90.06p 90.00p 90.00p 15430
18/10/2023 90.60p 90.90p 90.10p 90.90p 17691
17/10/2023 90.60p 91.50p 90.00p 91.50p 2358
16/10/2023 90.60p 93.80p 90.60p 91.80p 10110
13/10/2023 91.00p 92.70p 90.60p 92.70p 20284
12/10/2023 90.60p 93.80p 90.60p 90.60p 16750
11/10/2023 91.00p 91.70p 90.60p 91.70p 9173
10/10/2023 91.60p 94.48p 91.60p 92.90p 48691
09/10/2023 93.20p 92.90p 91.00p 92.90p 80593
06/10/2023 93.20p 92.90p 92.90p 92.90p 0
05/10/2023 93.20p 94.04p 91.19p 92.90p 36702
04/10/2023 93.20p 94.63p 91.00p 91.90p 189282
03/10/2023 97.80p 98.00p 94.26p 95.10p 14716
02/10/2023 98.80p 98.80p 94.80p 98.80p 29787
29/09/2023 94.20p 97.40p 94.50p 97.40p 13942
28/09/2023 94.20p 96.00p 94.00p 96.00p 1657
27/09/2023 94.20p 98.80p 94.20p 95.90p 101374
26/09/2023 95.80p 98.00p 93.00p 98.00p 225944
25/09/2023 94.00p 94.90p 94.65p 94.90p 4933
22/09/2023 94.00p 95.24p 93.00p 94.90p 93616
21/09/2023 94.00p 97.80p 93.00p 95.40p 155559
20/09/2023 94.00p 96.00p 91.25p 95.00p 408283
19/09/2023 94.00p 91.20p 90.77p 91.20p 20201
18/09/2023 94.00p 94.00p 90.00p 92.10p 38973
15/09/2023 91.00p 93.81p 89.90p 92.10p 404524
14/09/2023 90.00p 90.00p 86.00p 88.50p 25656
13/09/2023 90.00p 90.00p 87.64p 88.60p 20861
12/09/2023 85.60p 89.00p 82.74p 88.00p 771207
11/09/2023 79.00p 82.84p 81.90p 81.90p 120
08/09/2023 79.00p 81.25p 80.90p 80.90p 17401
07/09/2023 79.00p 81.93p 80.50p 81.90p 1724
06/09/2023 79.00p 81.40p 78.60p 81.40p 0
05/09/2023 79.00p 82.80p 78.60p 78.60p 10796
04/09/2023 82.00p 82.00p 79.36p 80.50p 73728
01/09/2023 83.00p 84.62p 83.90p 83.90p 16500
31/08/2023 83.00p 83.00p 82.50p 82.50p 44003
30/08/2023 83.00p 85.24p 82.64p 84.40p 33976
29/08/2023 83.00p 84.40p 83.00p 84.40p 4
25/08/2023 83.00p 84.40p 83.60p 84.40p 16500
24/08/2023 83.00p 85.80p 84.40p 84.40p 2037
23/08/2023 83.00p 84.91p 83.50p 84.40p 6000
22/08/2023 83.00p 85.80p 83.00p 84.40p 20542
21/08/2023 84.00p 88.80p 83.60p 84.90p 87606
18/08/2023 85.00p 88.80p 85.00p 86.40p 32656
17/08/2023 85.20p 89.80p 85.00p 87.40p 63752
16/08/2023 84.00p 88.00p 84.00p 87.80p 73338
15/08/2023 84.00p 85.66p 83.00p 84.40p 134713
14/08/2023 84.00p 84.00p 80.00p 84.00p 24864
11/08/2023 81.00p 83.13p 80.13p 83.00p 72466
10/08/2023 79.80p 82.10p 79.80p 82.10p 68954
09/08/2023 78.00p 79.40p 77.42p 78.00p 78928
08/08/2023 78.00p 80.80p 77.13p 78.40p 37344
07/08/2023 78.00p 80.80p 77.00p 78.90p 2992
04/08/2023 78.00p 79.10p 76.00p 78.40p 73500
03/08/2023 78.00p 80.44p 79.11p 79.50p 7000
02/08/2023 78.00p 79.50p 78.20p 79.50p 2521
01/08/2023 78.00p 80.99p 78.00p 80.00p 43406
31/07/2023 78.00p 79.53p 77.72p 78.50p 9140
28/07/2023 78.00p 80.00p 77.00p 78.50p 53131
27/07/2023 78.00p 80.00p 75.00p 78.50p 45727
26/07/2023 78.00p 80.00p 77.00p 79.00p 32276
25/07/2023 78.00p 79.81p 76.55p 78.50p 72782
24/07/2023 79.40p 79.40p 78.15p 79.40p 61237
21/07/2023 79.00p 79.00p 78.16p 79.00p 9187
20/07/2023 78.00p 82.00p 78.00p 78.50p 65015
19/07/2023 78.00p 81.61p 78.00p 79.90p 7765
18/07/2023 80.00p 80.28p 77.60p 77.60p 27089
17/07/2023 83.80p 82.80p 81.40p 81.40p 2
14/07/2023 83.80p 81.40p 80.28p 81.40p 6422
13/07/2023 83.80p 83.80p 80.21p 81.90p 47515
12/07/2023 84.00p 82.89p 81.90p 81.90p 4210
11/07/2023 84.00p 84.00p 79.60p 79.60p 17000
10/07/2023 81.80p 82.00p 79.20p 80.60p 9013
07/07/2023 81.80p 81.90p 79.90p 80.60p 23230
06/07/2023 81.80p 81.92p 79.34p 80.60p 53377
05/07/2023 81.80p 82.00p 80.00p 80.60p 14427
04/07/2023 78.40p 81.00p 79.00p 80.50p 74843
03/07/2023 78.40p 79.00p 76.00p 78.00p 165004
30/06/2023 78.00p 79.90p 77.63p 78.60p 59599
29/06/2023 80.00p 81.00p 78.00p 79.50p 55045
28/06/2023 78.00p 78.00p 75.40p 77.00p 13025
27/06/2023 81.00p 81.28p 78.25p 79.40p 218247
26/06/2023 81.00p 82.40p 81.00p 82.40p 9247
23/06/2023 81.00p 85.00p 81.00p 82.90p 10125
22/06/2023 81.00p 84.80p 82.14p 82.90p 18180
21/06/2023 81.00p 82.80p 81.00p 81.90p 4246
20/06/2023 81.00p 81.90p 80.74p 81.90p 26500
19/06/2023 81.00p 83.63p 81.84p 82.40p 7959
16/06/2023 81.00p 83.80p 80.60p 82.40p 61287
15/06/2023 81.00p 83.80p 80.60p 81.90p 10656
14/06/2023 81.00p 82.20p 80.76p 81.90p 6697
13/06/2023 81.00p 82.40p 80.86p 82.40p 3262
12/06/2023 81.00p 83.30p 81.00p 83.30p 23362
09/06/2023 82.00p 85.00p 81.00p 83.40p 232
08/06/2023 82.00p 85.80p 82.00p 83.40p 43571
07/06/2023 87.80p 85.42p 82.68p 83.90p 2767
06/06/2023 87.80p 87.80p 83.00p 83.00p 72765
05/06/2023 83.20p 85.90p 85.90p 85.90p 10000
02/06/2023 83.20p 86.90p 85.90p 85.90p 0
01/06/2023 83.20p 86.90p 83.00p 86.90p 16194

*Close Price adjusted for both dividends and splits