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
13/05/2022 98.00p 105.72p 97.00p 98.85p 329958
12/05/2022 94.20p 95.40p 92.00p 92.00p 37603
11/05/2022 95.40p 96.80p 93.81p 95.70p 67312
10/05/2022 99.20p 100.70p 92.00p 94.60p 232691
09/05/2022 107.00p 109.50p 101.00p 101.25p 118801
06/05/2022 106.50p 109.00p 105.70p 107.25p 48744
05/05/2022 109.00p 110.00p 106.50p 106.50p 65554
04/05/2022 109.50p 111.00p 109.00p 109.50p 31547
03/05/2022 110.00p 111.50p 110.00p 110.25p 49729
29/04/2022 112.50p 112.50p 110.15p 111.00p 20373
28/04/2022 112.50p 112.50p 111.00p 111.00p 16062
27/04/2022 112.50p 113.25p 110.00p 110.00p 85710
26/04/2022 117.50p 117.50p 115.50p 115.50p 17110
25/04/2022 115.50p 117.88p 115.00p 115.50p 83739
22/04/2022 117.50p 119.95p 117.50p 118.75p 15957
21/04/2022 120.00p 120.88p 118.00p 120.50p 107029
20/04/2022 120.00p 121.00p 118.70p 120.50p 146594
19/04/2022 117.00p 120.00p 115.53p 120.00p 101710
14/04/2022 119.00p 119.00p 116.55p 117.50p 65701
13/04/2022 119.00p 120.00p 116.00p 118.00p 103463
12/04/2022 119.00p 120.00p 118.52p 119.00p 98443
11/04/2022 118.00p 121.00p 116.70p 119.00p 280815
08/04/2022 116.00p 118.50p 114.85p 118.50p 208729
07/04/2022 116.50p 117.00p 113.50p 115.00p 25191
06/04/2022 116.50p 117.00p 115.50p 116.25p 128304
05/04/2022 113.00p 117.00p 113.00p 115.25p 592396
04/04/2022 105.00p 113.00p 104.51p 112.00p 549974
01/04/2022 103.00p 108.00p 101.50p 108.00p 281229
31/03/2022 103.00p 104.44p 102.06p 103.00p 7889
30/03/2022 103.00p 105.00p 101.50p 103.00p 56228
29/03/2022 103.00p 103.46p 101.60p 102.50p 9979
28/03/2022 103.00p 104.50p 101.00p 103.00p 4647
25/03/2022 103.00p 104.50p 101.52p 103.00p 13084
24/03/2022 103.00p 104.50p 102.00p 103.00p 44031
23/03/2022 103.50p 106.50p 103.03p 105.00p 49240
22/03/2022 103.50p 105.00p 103.68p 105.00p 5033
21/03/2022 103.50p 107.00p 103.24p 105.00p 59270
18/03/2022 107.00p 107.00p 105.00p 105.75p 48220
17/03/2022 106.00p 106.50p 103.00p 105.00p 21631
16/03/2022 105.00p 108.00p 104.50p 105.75p 127450
15/03/2022 101.50p 104.14p 98.47p 102.50p 79088
14/03/2022 105.50p 107.85p 100.00p 100.25p 185738
11/03/2022 107.00p 110.40p 105.60p 106.25p 28983
10/03/2022 110.00p 110.50p 105.59p 107.25p 137006
09/03/2022 103.50p 110.00p 103.00p 110.00p 459936
08/03/2022 90.40p 102.17p 90.14p 100.35p 639617
07/03/2022 89.80p 90.00p 85.68p 89.30p 66119
04/03/2022 83.80p 88.00p 82.02p 86.10p 116893
03/03/2022 86.00p 87.80p 80.00p 80.00p 124693
02/03/2022 84.20p 87.80p 84.20p 86.40p 14441
01/03/2022 85.40p 86.80p 84.00p 85.40p 48979
28/02/2022 85.20p 87.44p 84.36p 85.40p 41988
25/02/2022 84.20p 87.48p 86.00p 86.80p 4132
24/02/2022 84.20p 86.80p 84.17p 85.00p 57623
23/02/2022 86.20p 87.50p 85.98p 86.10p 71400
22/02/2022 86.20p 87.82p 85.00p 86.60p 188846
21/02/2022 88.80p 89.80p 87.68p 88.00p 22046
18/02/2022 88.80p 99.00p 86.79p 87.20p 24671
17/02/2022 88.80p 89.00p 86.79p 89.00p 1532
16/02/2022 86.20p 89.00p 84.00p 89.00p 108711
15/02/2022 86.80p 89.12p 86.60p 88.30p 17342
14/02/2022 85.20p 87.50p 85.00p 85.00p 18928
11/02/2022 87.20p 90.68p 86.20p 88.00p 2924
10/02/2022 87.20p 90.60p 87.00p 87.00p 108647
09/02/2022 89.00p 90.20p 87.00p 87.00p 57492
08/02/2022 89.20p 91.44p 89.20p 90.80p 7534
07/02/2022 90.20p 92.54p 88.00p 90.00p 115146
04/02/2022 92.60p 91.50p 90.00p 91.50p 12052
03/02/2022 92.60p 92.47p 91.60p 91.60p 1750
02/02/2022 92.60p 93.00p 88.33p 93.00p 45157
01/02/2022 92.00p 92.60p 87.00p 92.30p 17606
31/01/2022 89.80p 92.00p 86.56p 92.00p 173629
28/01/2022 88.40p 88.40p 85.20p 86.80p 30828
27/01/2022 89.80p 89.80p 86.80p 88.40p 75598
26/01/2022 85.00p 87.50p 84.82p 87.50p 139200
25/01/2022 85.00p 87.50p 84.80p 86.40p 185270
24/01/2022 86.00p 87.14p 84.60p 86.20p 48282
21/01/2022 86.20p 87.00p 86.00p 86.00p 2202825
20/01/2022 88.80p 88.91p 86.88p 88.00p 31539
19/01/2022 88.80p 88.80p 86.64p 87.50p 25402
18/01/2022 90.00p 91.00p 85.59p 86.90p 175633
17/01/2022 88.80p 90.60p 88.80p 90.60p 7049
14/01/2022 93.60p 93.60p 88.80p 88.80p 10783
13/01/2022 89.00p 93.32p 89.00p 91.90p 40532
12/01/2022 89.00p 91.40p 89.00p 91.40p 2097
10/01/2022 89.00p 93.80p 89.50p 91.90p 55903
07/01/2022 89.00p 92.00p 89.00p 90.00p 120827
06/01/2022 89.20p 91.69p 88.80p 88.80p 26493
05/01/2022 89.20p 92.93p 89.00p 89.00p 18947
04/01/2022 89.20p 92.80p 89.10p 91.00p 66365
31/12/2021 94.20p 94.99p 89.99p 90.50p 145626
30/12/2021 95.20p 97.80p 95.20p 97.00p 3320
29/12/2021 96.00p 97.00p 91.40p 95.00p 45180
24/12/2021 95.00p 96.00p 94.00p 94.10p 3510
23/12/2021 95.00p 96.00p 93.82p 95.00p 13332
22/12/2021 94.80p 95.73p 92.99p 94.00p 38804
21/12/2021 92.20p 92.91p 92.00p 92.00p 17930
20/12/2021 93.20p 94.70p 91.20p 92.90p 123962
17/12/2021 95.00p 94.50p 93.77p 94.50p 28947
16/12/2021 95.00p 95.96p 93.00p 93.00p 13956
15/12/2021 95.80p 95.80p 93.20p 94.50p 8210
14/12/2021 94.80p 94.50p 93.25p 94.50p 4007
13/12/2021 94.80p 96.00p 94.00p 95.40p 39979
10/12/2021 93.20p 95.00p 93.20p 95.00p 3147
09/12/2021 94.20p 99.00p 89.00p 94.00p 133781
08/12/2021 98.80p 98.80p 96.50p 96.50p 233
07/12/2021 95.20p 98.80p 94.00p 94.00p 27515
06/12/2021 96.80p 97.20p 96.00p 96.00p 25133
03/12/2021 95.60p 97.20p 95.60p 97.20p 12922
02/12/2021 95.20p 98.50p 95.20p 97.30p 84094
01/12/2021 95.80p 97.40p 95.46p 97.00p 18039
30/11/2021 95.80p 96.00p 93.85p 95.00p 17212
29/11/2021 91.80p 96.00p 91.60p 94.30p 33059
26/11/2021 95.60p 95.80p 91.80p 93.80p 5834
25/11/2021 95.60p 97.20p 97.20p 97.20p 0
24/11/2021 95.60p 98.77p 95.60p 97.20p 17825
23/11/2021 100.00p 101.17p 95.00p 97.20p 202298
22/11/2021 100.50p 104.50p 100.00p 100.00p 36222
19/11/2021 104.50p 104.50p 101.91p 102.75p 6793
18/11/2021 101.00p 104.50p 100.17p 102.75p 30653
17/11/2021 107.00p 108.50p 100.00p 100.00p 87398
16/11/2021 106.00p 109.50p 105.50p 107.00p 49243
15/11/2021 106.00p 109.50p 105.00p 105.00p 53849
12/11/2021 108.00p 108.50p 106.00p 106.00p 40831
11/11/2021 104.50p 107.95p 104.50p 106.75p 22957
10/11/2021 107.00p 107.80p 103.50p 106.50p 34523
09/11/2021 102.50p 106.56p 101.28p 105.00p 193509
08/11/2021 102.00p 104.56p 98.20p 102.00p 277439
05/11/2021 100.00p 103.00p 98.39p 102.00p 158726
04/11/2021 95.40p 101.00p 95.40p 99.60p 431638
03/11/2021 95.00p 97.00p 90.75p 97.00p 432333
02/11/2021 97.20p 98.38p 93.22p 97.00p 361663
01/11/2021 99.00p 99.00p 97.28p 98.40p 60085
29/10/2021 99.20p 102.00p 98.58p 102.00p 30118
28/10/2021 103.50p 103.50p 99.20p 100.30p 59059
27/10/2021 99.20p 102.00p 99.00p 100.00p 108656
26/10/2021 97.00p 100.00p 97.00p 99.75p 200973
25/10/2021 93.00p 96.50p 93.00p 96.50p 35849
22/10/2021 96.40p 96.40p 93.20p 94.90p 31780
21/10/2021 96.40p 96.62p 93.20p 95.10p 8002
20/10/2021 94.40p 97.50p 94.40p 96.10p 15921
19/10/2021 97.80p 98.00p 95.00p 96.50p 39103
18/10/2021 98.40p 98.80p 94.80p 96.50p 80872
15/10/2021 88.00p 99.00p 88.00p 99.00p 586477
14/10/2021 86.60p 88.00p 86.00p 88.00p 234130
13/10/2021 85.60p 88.00p 85.20p 88.00p 35272
12/10/2021 89.80p 89.80p 84.42p 88.00p 142242
11/10/2021 86.00p 90.00p 85.00p 90.00p 64674
08/10/2021 86.00p 86.00p 85.20p 85.60p 31041
07/10/2021 83.60p 85.78p 83.00p 85.70p 67824
06/10/2021 82.20p 84.80p 81.00p 83.80p 207514
05/10/2021 81.00p 84.00p 80.80p 80.80p 42856
04/10/2021 83.00p 83.80p 82.00p 83.00p 27281
01/10/2021 84.20p 84.80p 82.33p 83.00p 20552
30/09/2021 82.20p 85.00p 81.82p 85.00p 12980
29/09/2021 83.00p 84.80p 81.00p 83.50p 66018
28/09/2021 83.60p 85.60p 80.80p 83.00p 41716
27/09/2021 86.00p 86.80p 82.40p 84.40p 57767
24/09/2021 84.20p 86.00p 83.00p 83.70p 33348
23/09/2021 85.00p 85.00p 85.00p 85.00p 694
22/09/2021 84.20p 86.80p 83.80p 86.80p 16330
21/09/2021 86.00p 88.00p 84.00p 84.00p 13320
20/09/2021 83.80p 87.00p 83.60p 87.00p 40962
17/09/2021 85.20p 86.24p 83.60p 85.00p 128679
16/09/2021 86.00p 90.00p 84.87p 90.00p 73986
15/09/2021 85.80p 85.90p 84.20p 85.00p 20919
14/09/2021 86.00p 86.00p 84.74p 85.70p 54459
13/09/2021 86.20p 90.00p 85.24p 86.10p 30740
10/09/2021 87.00p 87.11p 85.00p 85.40p 72334
09/09/2021 87.00p 87.20p 86.00p 86.80p 20879
08/09/2021 88.40p 88.40p 85.00p 86.50p 80899
07/09/2021 87.60p 88.25p 85.27p 86.30p 30087
06/09/2021 88.20p 90.00p 87.00p 87.30p 99611
03/09/2021 92.00p 92.00p 87.79p 89.00p 93459
02/09/2021 92.00p 92.18p 90.00p 91.20p 58159
01/09/2021 94.00p 94.00p 91.00p 94.00p 32744
31/08/2021 93.00p 93.20p 91.42p 92.40p 86089
27/08/2021 93.00p 93.30p 91.80p 93.30p 1988
26/08/2021 93.80p 95.00p 91.38p 92.80p 28655
25/08/2021 90.00p 93.80p 89.80p 92.30p 151395
24/08/2021 90.00p 93.13p 89.00p 92.20p 139853
23/08/2021 94.40p 95.20p 88.20p 90.50p 257744
20/08/2021 95.00p 95.80p 93.40p 94.90p 21631
19/08/2021 95.60p 96.27p 93.87p 94.60p 149298
18/08/2021 99.80p 99.80p 96.50p 97.50p 69758
17/08/2021 99.00p 99.78p 97.42p 98.00p 20460
16/08/2021 100.00p 100.00p 94.15p 98.20p 189730
13/08/2021 96.80p 102.50p 94.00p 98.20p 495259
12/08/2021 86.80p 102.00p 86.00p 94.90p 1005432
11/08/2021 88.00p 89.80p 82.00p 85.10p 211017
10/08/2021 88.00p 89.60p 86.00p 86.00p 43175
09/08/2021 90.00p 92.80p 86.86p 88.00p 333046
06/08/2021 85.00p 89.80p 84.80p 89.40p 255897
05/08/2021 87.00p 89.80p 82.83p 84.90p 875278
04/08/2021 89.00p 89.44p 84.20p 84.20p 46199
03/08/2021 88.00p 89.10p 86.00p 87.20p 79655
02/08/2021 90.00p 90.99p 85.20p 87.40p 265087
30/07/2021 93.20p 93.58p 89.50p 89.50p 263028
29/07/2021 94.00p 94.00p 92.00p 94.00p 312426
28/07/2021 92.00p 92.80p 91.20p 92.40p 40220

*Close Price adjusted for both dividends and splits