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
22/12/2009 39.00p 39.00p 38.00p 39.00p 854336
21/12/2009 39.00p 39.54p 38.50p 39.00p 124506
18/12/2009 39.25p 39.25p 38.51p 39.00p 44000
17/12/2009 40.00p 40.39p 38.55p 39.25p 141230
16/12/2009 38.50p 40.50p 37.70p 40.00p 302747
15/12/2009 39.50p 40.00p 37.50p 38.50p 98530
14/12/2009 38.25p 39.90p 38.15p 39.50p 356088
11/12/2009 37.00p 38.50p 37.00p 38.00p 356853
10/12/2009 39.00p 39.00p 36.00p 37.00p 841527
09/12/2009 40.25p 40.25p 38.50p 39.00p 218729
08/12/2009 40.75p 41.50p 39.60p 40.25p 155302
07/12/2009 40.75p 41.75p 40.00p 40.75p 264495
04/12/2009 42.25p 42.25p 40.00p 40.75p 166506
03/12/2009 42.50p 42.75p 41.50p 42.25p 196847
02/12/2009 43.00p 43.75p 42.00p 42.50p 365452
01/12/2009 43.50p 43.50p 43.00p 43.00p 78014
30/11/2009 43.50p 43.60p 43.00p 43.50p 117655
27/11/2009 43.75p 44.50p 42.20p 43.50p 359245
26/11/2009 45.75p 45.75p 42.00p 43.75p 417376
25/11/2009 45.50p 46.90p 45.00p 45.75p 161295
24/11/2009 46.50p 46.70p 44.00p 45.50p 493696
23/11/2009 46.50p 49.74p 46.50p 48.75p 228404
20/11/2009 46.50p 46.90p 46.00p 46.00p 119411
19/11/2009 48.25p 48.40p 46.05p 46.50p 238379
18/11/2009 48.75p 49.10p 48.05p 48.25p 112830
17/11/2009 49.50p 49.50p 48.00p 48.75p 284251
16/11/2009 50.25p 52.00p 49.25p 49.50p 310959
13/11/2009 49.50p 51.75p 49.00p 50.25p 713001
12/11/2009 47.50p 51.50p 46.20p 49.50p 1032212
11/11/2009 44.00p 49.50p 43.75p 47.00p 856649
10/11/2009 40.00p 44.90p 40.78p 44.00p 698367
09/11/2009 39.50p 40.00p 39.11p 39.50p 199576
06/11/2009 39.50p 39.88p 39.20p 39.50p 44678
05/11/2009 40.50p 40.80p 39.05p 39.50p 201439
04/11/2009 40.50p 40.90p 40.25p 40.50p 59743
03/11/2009 41.50p 41.90p 40.10p 40.50p 464073
02/11/2009 41.00p 42.00p 41.00p 41.50p 230507
30/10/2009 39.75p 42.00p 40.50p 41.00p 245081
29/10/2009 38.00p 40.98p 38.75p 39.75p 224498
28/10/2009 40.00p 40.00p 38.00p 38.00p 257387
27/10/2009 37.50p 41.50p 37.39p 39.75p 1172832
26/10/2009 37.00p 37.65p 36.00p 36.75p 118230
23/10/2009 35.00p 37.00p 34.75p 37.00p 301073
22/10/2009 36.50p 36.50p 35.00p 35.00p 94797
21/10/2009 37.00p 37.13p 36.00p 36.50p 115885
20/10/2009 37.25p 37.66p 36.20p 37.00p 37591
19/10/2009 37.25p 37.75p 36.18p 37.25p 130596
16/10/2009 38.00p 38.25p 36.00p 37.25p 157578
15/10/2009 40.00p 40.68p 37.00p 38.00p 335315
14/10/2009 41.00p 43.88p 38.35p 40.00p 410575
13/10/2009 38.00p 39.00p 37.14p 37.50p 103836
12/10/2009 36.00p 38.00p 36.00p 38.00p 274347
09/10/2009 36.00p 36.86p 35.00p 36.00p 110563
08/10/2009 36.00p 37.00p 35.30p 36.00p 29116
07/10/2009 34.50p 36.00p 34.50p 36.00p 354767
06/10/2009 35.00p 34.75p 34.00p 34.50p 51044
05/10/2009 35.00p 35.50p 34.56p 35.00p 73932
02/10/2009 36.00p 35.52p 34.50p 35.00p 95931
01/10/2009 36.00p 36.25p 35.35p 36.00p 74031
30/09/2009 34.75p 36.50p 34.01p 36.00p 286754
29/09/2009 34.00p 35.25p 34.11p 34.75p 302346
28/09/2009 35.25p 35.40p 33.06p 34.00p 211400
25/09/2009 35.75p 35.67p 35.00p 35.25p 184016
24/09/2009 36.50p 35.75p 35.50p 35.75p 81107
23/09/2009 36.25p 36.84p 35.50p 36.50p 368894
22/09/2009 36.50p 36.50p 36.25p 36.25p 80800
21/09/2009 37.75p 37.50p 35.65p 36.50p 484646

*Close Price adjusted for both dividends and splits