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
26/06/2019 88.00p 93.50p 87.65p 93.50p 211721
25/06/2019 88.00p 89.00p 86.40p 88.00p 357337
24/06/2019 87.00p 88.00p 86.70p 88.00p 17456
21/06/2019 85.00p 88.76p 84.28p 87.00p 391717
20/06/2019 95.50p 96.84p 82.50p 84.50p 188758
19/06/2019 97.50p 98.10p 95.21p 95.50p 41610
18/06/2019 96.00p 99.68p 95.60p 97.00p 100648
17/06/2019 92.00p 96.00p 92.00p 96.00p 76018
14/06/2019 92.00p 93.00p 92.00p 92.00p 3537
13/06/2019 92.00p 93.00p 91.50p 92.00p 63332
12/06/2019 89.00p 91.50p 87.50p 91.50p 103324
11/06/2019 86.50p 89.00p 85.50p 89.00p 246366
10/06/2019 86.00p 87.80p 85.20p 86.50p 28079
07/06/2019 84.00p 87.50p 83.06p 86.00p 167179
06/06/2019 83.50p 85.00p 82.55p 84.00p 36246
05/06/2019 82.50p 83.50p 82.03p 83.50p 189384
04/06/2019 84.00p 84.00p 82.00p 82.50p 746473
03/06/2019 85.00p 85.50p 83.00p 84.00p 69836
31/05/2019 85.00p 85.76p 83.15p 85.00p 61094
30/05/2019 83.50p 86.20p 82.50p 85.00p 35551
29/05/2019 84.00p 84.78p 81.00p 83.50p 280731
28/05/2019 85.50p 85.50p 85.05p 85.50p 8305
24/05/2019 86.00p 86.40p 85.00p 85.50p 57416
23/05/2019 86.00p 86.58p 85.00p 86.00p 8626
22/05/2019 86.50p 86.94p 85.10p 86.00p 452767
21/05/2019 83.50p 87.92p 82.50p 86.50p 188836
20/05/2019 85.50p 86.00p 83.00p 83.50p 240073
17/05/2019 86.00p 86.20p 85.00p 85.50p 43360
16/05/2019 89.00p 89.25p 85.00p 86.00p 132500
15/05/2019 88.00p 89.50p 86.20p 89.00p 80698
14/05/2019 93.50p 93.50p 87.30p 88.00p 293032
13/05/2019 93.00p 93.75p 92.00p 93.50p 109349
10/05/2019 97.30p 97.30p 92.00p 93.00p 237080
09/05/2019 100.50p 100.50p 97.00p 97.30p 109341
08/05/2019 100.50p 100.50p 99.25p 100.50p 30619
07/05/2019 100.50p 101.00p 99.50p 100.50p 186538
03/05/2019 100.50p 103.00p 99.00p 103.00p 211484
02/05/2019 98.50p 101.92p 98.25p 100.50p 157959
01/05/2019 98.00p 99.00p 97.00p 98.50p 360032
30/04/2019 91.50p 98.00p 88.65p 98.00p 1159463
29/04/2019 109.00p 110.60p 109.00p 110.00p 212396
26/04/2019 108.50p 110.00p 106.00p 109.00p 75752
25/04/2019 109.00p 111.00p 107.00p 108.50p 319120
24/04/2019 109.00p 110.00p 107.20p 109.00p 18644
23/04/2019 111.00p 111.06p 108.20p 109.00p 71110
18/04/2019 111.00p 111.06p 110.40p 111.00p 16760
17/04/2019 111.50p 112.00p 111.00p 111.00p 20656
16/04/2019 110.50p 112.43p 109.75p 111.50p 100332
15/04/2019 111.00p 111.00p 109.00p 110.50p 108999
12/04/2019 110.00p 111.44p 108.90p 111.00p 39635
11/04/2019 111.50p 112.00p 110.00p 110.00p 83405
10/04/2019 112.50p 113.00p 110.15p 111.50p 83538
09/04/2019 112.50p 115.70p 111.00p 112.50p 260301
08/04/2019 109.50p 112.90p 108.00p 111.00p 265714
05/04/2019 110.50p 112.00p 108.00p 110.00p 178189
04/04/2019 111.50p 112.85p 106.00p 110.50p 250978
03/04/2019 113.50p 118.50p 110.00p 111.50p 496601
02/04/2019 101.50p 103.00p 101.50p 101.50p 82496
01/04/2019 99.50p 103.00p 99.50p 101.50p 313878
29/03/2019 98.50p 102.00p 97.00p 99.50p 60783
28/03/2019 99.00p 99.85p 97.15p 98.50p 13060
27/03/2019 102.50p 102.50p 98.10p 100.00p 103788
26/03/2019 102.50p 102.50p 101.10p 102.50p 313755
25/03/2019 102.50p 102.50p 101.00p 102.50p 103467
22/03/2019 102.50p 103.50p 100.00p 102.50p 96276
21/03/2019 102.50p 103.00p 102.00p 102.50p 22990
20/03/2019 102.50p 102.50p 102.00p 102.50p 35299
19/03/2019 102.50p 102.50p 101.75p 102.50p 52710
18/03/2019 102.50p 102.50p 100.50p 102.50p 115156
15/03/2019 102.50p 102.80p 101.66p 102.50p 26421
14/03/2019 102.50p 102.80p 100.00p 102.50p 83525
13/03/2019 102.50p 103.00p 101.50p 102.50p 46270
12/03/2019 102.50p 102.50p 102.00p 102.50p 24558
11/03/2019 102.50p 103.35p 101.51p 102.50p 66076
08/03/2019 102.50p 103.50p 100.50p 102.50p 31105
07/03/2019 100.50p 104.00p 100.50p 103.50p 93991
06/03/2019 100.00p 100.75p 99.73p 100.50p 35269
05/03/2019 100.00p 100.75p 99.63p 100.00p 14371
04/03/2019 100.00p 100.75p 99.00p 99.00p 99818
01/03/2019 100.00p 100.00p 99.30p 100.00p 88983
28/02/2019 100.00p 100.25p 99.26p 100.00p 78460
27/02/2019 99.50p 100.50p 99.10p 100.00p 53812
26/02/2019 99.50p 100.00p 98.50p 99.50p 32013
25/02/2019 97.00p 100.00p 96.55p 99.50p 111554
22/02/2019 97.00p 99.00p 96.30p 97.00p 16456
21/02/2019 97.00p 97.80p 96.00p 97.00p 23453
20/02/2019 96.50p 99.00p 95.30p 99.00p 44908
19/02/2019 100.00p 100.00p 95.06p 96.50p 95060
18/02/2019 101.00p 101.00p 100.00p 100.50p 39437
15/02/2019 101.50p 101.94p 100.00p 100.00p 42299
14/02/2019 104.00p 104.00p 100.06p 101.50p 37517
13/02/2019 108.00p 108.00p 103.00p 104.00p 69304
12/02/2019 108.50p 109.00p 106.08p 108.00p 19374
11/02/2019 108.50p 108.50p 107.06p 108.50p 16657
08/02/2019 109.00p 110.72p 108.00p 108.50p 32642
07/02/2019 108.00p 111.00p 108.00p 109.00p 31703
06/02/2019 106.50p 109.50p 106.20p 108.00p 47436
05/02/2019 105.00p 107.94p 104.20p 106.50p 42152
04/02/2019 100.00p 107.00p 100.00p 102.00p 124801
01/02/2019 100.00p 101.60p 99.20p 100.00p 29201
31/01/2019 100.00p 101.60p 98.00p 100.00p 78787
30/01/2019 100.00p 100.80p 98.34p 100.00p 23412
29/01/2019 100.00p 100.80p 98.00p 100.00p 14541
28/01/2019 101.00p 101.00p 98.08p 100.00p 66617
25/01/2019 101.50p 101.50p 100.00p 101.00p 70116
24/01/2019 101.75p 104.00p 100.07p 103.00p 62164
23/01/2019 101.10p 103.00p 99.70p 103.00p 18161
22/01/2019 102.00p 103.00p 99.28p 101.10p 81051
21/01/2019 104.50p 105.37p 100.50p 103.00p 90942
18/01/2019 102.50p 108.00p 102.25p 104.50p 262251
17/01/2019 102.50p 104.50p 101.50p 102.50p 30438
16/01/2019 102.50p 104.90p 100.00p 102.50p 80081
15/01/2019 102.50p 105.00p 100.10p 105.00p 45696
14/01/2019 97.00p 105.00p 96.60p 102.50p 121150
11/01/2019 95.00p 98.00p 94.30p 97.00p 69614
10/01/2019 95.00p 96.00p 94.00p 95.00p 42482
09/01/2019 90.00p 98.60p 90.00p 96.00p 176514
08/01/2019 87.50p 90.00p 86.00p 89.00p 74796
07/01/2019 86.50p 90.00p 85.25p 87.50p 60106
04/01/2019 84.50p 88.00p 83.50p 86.50p 130979
03/01/2019 84.50p 85.50p 83.50p 84.50p 60938
02/01/2019 86.00p 86.10p 83.50p 84.50p 226833
31/12/2018 86.00p 86.30p 85.00p 86.00p 20224
28/12/2018 86.50p 87.00p 85.00p 86.00p 32351
27/12/2018 87.00p 88.00p 85.00p 86.50p 67734
24/12/2018 90.00p 90.00p 86.06p 87.00p 67991
21/12/2018 91.00p 91.25p 89.00p 90.00p 65103
20/12/2018 92.00p 92.90p 90.00p 91.00p 43668
19/12/2018 90.50p 93.00p 89.82p 93.00p 58438
18/12/2018 90.50p 90.75p 89.00p 90.50p 58026
17/12/2018 91.50p 92.20p 89.70p 90.50p 51802
14/12/2018 92.50p 92.50p 91.50p 91.50p 42509
13/12/2018 92.50p 93.00p 92.00p 92.50p 53179
12/12/2018 93.00p 93.70p 91.00p 92.50p 87975
11/12/2018 91.00p 93.75p 90.50p 93.00p 497592
10/12/2018 95.00p 95.00p 90.00p 91.00p 82037
07/12/2018 91.00p 95.50p 90.00p 95.00p 175433
06/12/2018 96.00p 96.00p 90.00p 91.00p 158680
05/12/2018 98.50p 98.75p 93.84p 96.00p 663361
04/12/2018 101.50p 101.80p 96.10p 98.50p 143199
03/12/2018 98.00p 102.00p 98.00p 101.50p 91785
30/11/2018 98.50p 99.00p 95.40p 98.00p 83362
29/11/2018 103.00p 103.00p 97.03p 98.50p 57879
28/11/2018 103.50p 103.60p 102.00p 102.00p 64097
27/11/2018 105.00p 105.00p 102.10p 103.50p 40036
26/11/2018 105.00p 105.00p 103.25p 105.00p 51393
23/11/2018 105.00p 105.00p 103.00p 105.00p 34696
22/11/2018 104.50p 105.00p 102.50p 105.00p 43250
21/11/2018 104.50p 104.95p 102.00p 104.50p 17331
20/11/2018 106.50p 106.50p 102.25p 103.50p 147154
19/11/2018 106.50p 107.25p 105.00p 106.50p 25693
16/11/2018 106.50p 107.40p 105.25p 106.50p 42291
15/11/2018 106.00p 106.94p 105.00p 106.00p 42687
14/11/2018 108.50p 108.50p 105.00p 106.00p 98918
13/11/2018 111.00p 112.00p 108.00p 108.50p 66526
12/11/2018 110.00p 112.00p 109.00p 111.00p 51709
09/11/2018 108.50p 112.00p 108.25p 110.00p 106955
08/11/2018 104.50p 110.00p 104.50p 108.50p 177801
07/11/2018 100.00p 106.00p 98.65p 104.50p 174787
06/11/2018 99.00p 101.40p 98.00p 100.00p 118081
05/11/2018 101.00p 102.00p 98.00p 99.00p 104640
02/11/2018 102.50p 102.50p 100.00p 101.00p 66435
01/11/2018 102.50p 102.50p 100.00p 102.50p 63389
31/10/2018 100.20p 105.00p 100.00p 102.50p 77912
30/10/2018 100.20p 101.03p 98.40p 100.20p 11183
29/10/2018 101.00p 102.00p 100.00p 101.00p 81567
26/10/2018 101.00p 101.90p 98.65p 101.00p 75023
25/10/2018 103.00p 103.00p 99.20p 101.00p 95074
24/10/2018 103.00p 105.00p 101.52p 103.00p 95582
23/10/2018 105.50p 105.90p 103.00p 103.00p 33927
22/10/2018 108.00p 108.50p 105.00p 105.50p 60139
19/10/2018 109.00p 109.00p 107.00p 108.00p 112041
18/10/2018 106.50p 112.00p 106.50p 110.00p 165460
17/10/2018 103.00p 107.00p 103.00p 106.50p 81661
16/10/2018 98.50p 105.00p 98.00p 103.00p 111995
15/10/2018 102.50p 102.90p 97.00p 98.50p 70892
12/10/2018 102.50p 106.45p 101.75p 102.50p 92121
11/10/2018 104.00p 104.00p 97.88p 100.50p 235558
10/10/2018 113.50p 114.75p 105.00p 106.00p 278305
09/10/2018 113.50p 115.00p 109.00p 113.50p 285950
08/10/2018 115.50p 116.00p 112.28p 113.50p 143293
05/10/2018 113.50p 118.00p 113.30p 116.00p 193999
04/10/2018 110.50p 117.00p 110.10p 113.50p 315233
03/10/2018 104.00p 110.10p 101.00p 110.00p 299464
02/10/2018 102.50p 108.00p 102.00p 104.00p 172543
01/10/2018 90.50p 105.00p 90.25p 105.00p 593865
28/09/2018 85.50p 92.50p 85.40p 90.50p 428925
27/09/2018 88.50p 88.50p 85.00p 85.50p 320621
26/09/2018 90.50p 90.90p 88.00p 88.50p 83411
25/09/2018 93.00p 93.73p 90.00p 91.00p 174216
24/09/2018 91.50p 94.70p 91.50p 93.00p 236164
21/09/2018 88.00p 97.00p 88.00p 91.50p 1056672
20/09/2018 94.50p 94.50p 85.55p 88.00p 665443
19/09/2018 98.00p 98.00p 94.50p 94.50p 100395
18/09/2018 97.00p 98.00p 96.00p 98.00p 120732
17/09/2018 101.50p 101.85p 95.15p 97.00p 432501
14/09/2018 102.50p 102.50p 101.00p 101.50p 153225
13/09/2018 103.50p 105.00p 100.85p 103.00p 200951
12/09/2018 104.00p 105.00p 102.00p 103.50p 159989
11/09/2018 101.25p 104.72p 101.25p 104.00p 74890

*Close Price adjusted for both dividends and splits