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
05/04/2017 56.75p 59.95p 56.75p 59.00p 213707
04/04/2017 56.50p 57.50p 56.25p 56.75p 53552
03/04/2017 55.75p 56.50p 55.50p 56.00p 77108
31/03/2017 56.50p 57.15p 55.50p 55.75p 126376
30/03/2017 55.00p 56.50p 55.00p 56.25p 56212
29/03/2017 54.75p 55.50p 54.75p 55.00p 23870
28/03/2017 54.25p 55.00p 54.10p 54.75p 246701
27/03/2017 54.00p 54.50p 54.00p 54.25p 199072
24/03/2017 54.00p 54.50p 54.00p 54.00p 79700
23/03/2017 53.75p 54.25p 53.75p 54.00p 49543
22/03/2017 53.87p 54.00p 53.70p 53.75p 176065
21/03/2017 53.00p 54.00p 52.99p 53.87p 926699
20/03/2017 52.75p 54.00p 52.20p 53.00p 359324
17/03/2017 52.50p 53.25p 51.70p 52.75p 107545
16/03/2017 52.50p 53.25p 51.50p 52.50p 44837
15/03/2017 52.50p 53.30p 51.60p 52.50p 20856
14/03/2017 52.50p 53.50p 51.60p 52.50p 52972
13/03/2017 52.50p 53.20p 51.60p 52.50p 10428
10/03/2017 51.38p 53.30p 51.38p 52.50p 137430
09/03/2017 51.38p 51.65p 51.04p 51.38p 129585
08/03/2017 51.38p 51.50p 51.04p 51.38p 158487
07/03/2017 51.38p 51.69p 51.25p 51.38p 33516
06/03/2017 51.38p 51.71p 51.00p 51.38p 246801
03/03/2017 51.38p 51.71p 51.23p 51.38p 154250
02/03/2017 53.00p 53.00p 51.10p 51.38p 191146
01/03/2017 53.37p 53.48p 52.29p 53.00p 106115
28/02/2017 53.37p 53.50p 52.59p 53.37p 1660
27/02/2017 53.37p 53.70p 52.59p 53.37p 47464
24/02/2017 53.37p 53.75p 52.75p 53.37p 18048
23/02/2017 53.37p 54.00p 52.75p 53.37p 51100
22/02/2017 53.37p 54.00p 53.15p 53.37p 95646
21/02/2017 53.37p 53.75p 52.65p 53.37p 52800
20/02/2017 53.37p 54.16p 53.00p 53.37p 122712
17/02/2017 54.25p 54.60p 52.59p 53.37p 277485
16/02/2017 54.50p 55.00p 53.45p 54.25p 103764
15/02/2017 54.50p 55.10p 53.65p 54.50p 25822
14/02/2017 53.50p 55.20p 52.75p 54.50p 122050
13/02/2017 52.25p 54.50p 51.80p 53.50p 118296
10/02/2017 52.00p 52.58p 51.36p 52.00p 58593
09/02/2017 51.25p 52.00p 51.15p 52.00p 189952
08/02/2017 51.50p 51.95p 51.22p 51.50p 208058
07/02/2017 51.75p 52.40p 51.20p 51.50p 41327
06/02/2017 52.25p 52.50p 51.10p 51.75p 334039
03/02/2017 54.25p 54.25p 52.00p 52.25p 112591
02/02/2017 54.00p 54.50p 54.00p 54.25p 48379
01/02/2017 52.50p 54.50p 52.50p 54.00p 164376
31/01/2017 51.75p 52.85p 51.75p 52.25p 221607
30/01/2017 51.75p 52.42p 51.53p 51.75p 91902
27/01/2017 53.50p 53.50p 51.30p 51.75p 171011
26/01/2017 54.50p 54.50p 53.50p 53.50p 67708
25/01/2017 54.50p 54.95p 54.10p 54.50p 87907
24/01/2017 54.50p 54.50p 54.00p 54.50p 73656
23/01/2017 54.50p 54.75p 54.02p 54.50p 328513
20/01/2017 54.75p 55.00p 54.25p 54.50p 65960
19/01/2017 54.50p 54.50p 54.20p 54.50p 107611
18/01/2017 53.63p 55.00p 53.63p 54.50p 162991
17/01/2017 53.75p 53.75p 53.63p 53.63p 70000
16/01/2017 54.75p 55.00p 53.60p 54.00p 248558
13/01/2017 53.75p 56.00p 53.75p 54.75p 217643
12/01/2017 53.75p 54.35p 53.50p 53.75p 17585
11/01/2017 53.00p 54.40p 53.00p 53.75p 272595
10/01/2017 53.00p 53.50p 53.00p 53.00p 33266
09/01/2017 53.00p 53.50p 53.00p 53.00p 90556
06/01/2017 53.00p 53.49p 53.00p 53.00p 67770
05/01/2017 53.00p 53.49p 53.00p 53.00p 85686
04/01/2017 53.00p 53.15p 53.00p 53.00p 50353
03/01/2017 54.37p 54.37p 53.00p 53.00p 128243
30/12/2016 54.00p 54.37p 54.00p 54.37p 13596
29/12/2016 53.00p 54.00p 52.83p 54.00p 79310
28/12/2016 52.00p 53.00p 51.30p 53.00p 53583
23/12/2016 52.00p 52.50p 52.00p 52.00p 11000
22/12/2016 51.38p 52.50p 51.10p 52.00p 85879
21/12/2016 51.25p 51.38p 51.00p 51.38p 177458
20/12/2016 54.50p 54.50p 51.25p 51.25p 172441
19/12/2016 54.50p 54.50p 54.25p 54.50p 39694
16/12/2016 54.50p 54.99p 54.00p 54.50p 58986
15/12/2016 54.50p 55.00p 54.15p 54.50p 85539
14/12/2016 54.25p 54.90p 54.12p 54.50p 72668
13/12/2016 54.25p 54.25p 54.25p 54.25p 87774
12/12/2016 54.00p 54.90p 53.63p 54.25p 296484
09/12/2016 54.50p 54.50p 53.55p 54.00p 148242
08/12/2016 54.50p 54.90p 54.05p 54.50p 69220
07/12/2016 55.00p 55.98p 54.05p 54.50p 163779
06/12/2016 52.50p 54.25p 52.30p 54.25p 185538
05/12/2016 52.75p 53.15p 52.23p 52.50p 127380
02/12/2016 52.75p 52.75p 52.00p 52.75p 81904
01/12/2016 54.00p 54.00p 52.75p 52.75p 72274
30/11/2016 54.37p 54.80p 53.75p 54.50p 280700
29/11/2016 50.63p 54.50p 50.63p 54.37p 1381368
28/11/2016 49.25p 50.63p 49.25p 50.63p 234470
25/11/2016 49.25p 49.50p 49.25p 49.25p 12876
24/11/2016 49.25p 49.50p 49.25p 49.25p 53593
23/11/2016 49.13p 49.25p 49.10p 49.13p 70772
22/11/2016 49.13p 49.20p 49.10p 49.13p 73291
21/11/2016 49.13p 49.18p 49.12p 49.13p 5146
18/11/2016 49.13p 50.50p 49.10p 49.13p 11448
17/11/2016 49.13p 49.25p 49.00p 49.13p 174036
16/11/2016 49.13p 49.13p 49.06p 49.13p 131675
15/11/2016 49.13p 49.23p 49.00p 49.13p 113946
14/11/2016 49.13p 49.25p 49.00p 49.13p 106350
11/11/2016 49.13p 49.25p 49.00p 49.13p 30598
10/11/2016 48.37p 50.00p 48.37p 49.13p 163395
09/11/2016 47.50p 48.75p 47.50p 48.37p 99079
08/11/2016 49.00p 49.90p 48.80p 49.25p 136433
07/11/2016 47.50p 49.54p 47.50p 49.00p 484316
04/11/2016 47.25p 49.00p 46.75p 47.50p 499159
03/11/2016 47.25p 47.35p 47.25p 47.25p 68758
02/11/2016 47.62p 48.00p 46.70p 47.25p 165213
01/11/2016 45.25p 48.00p 45.25p 47.62p 646090
31/10/2016 45.25p 46.50p 45.25p 45.25p 31754
28/10/2016 45.25p 45.55p 45.25p 45.25p 50670
27/10/2016 45.25p 45.50p 45.20p 45.25p 115921
26/10/2016 45.25p 45.50p 44.13p 45.25p 373140
25/10/2016 46.00p 46.00p 45.00p 45.25p 56366
24/10/2016 43.50p 44.00p 43.50p 43.50p 179514
21/10/2016 43.50p 43.95p 43.50p 43.50p 158420
20/10/2016 43.50p 44.04p 43.25p 43.50p 293597
19/10/2016 43.50p 43.62p 43.50p 43.50p 8317
18/10/2016 43.50p 43.62p 43.50p 43.50p 51358
17/10/2016 43.50p 44.00p 43.10p 43.50p 350362
14/10/2016 43.50p 43.50p 43.00p 43.50p 51325
13/10/2016 43.50p 43.70p 43.00p 43.50p 226329
12/10/2016 43.50p 44.00p 43.25p 43.50p 79296
11/10/2016 43.50p 43.75p 43.30p 43.50p 253451
10/10/2016 43.50p 43.50p 43.30p 43.50p 29718
07/10/2016 43.50p 43.50p 43.30p 43.50p 37328
06/10/2016 43.50p 44.00p 43.25p 43.50p 800500
05/10/2016 43.50p 43.50p 43.00p 43.50p 68595
04/10/2016 43.25p 44.00p 42.80p 43.50p 72170
03/10/2016 43.50p 43.50p 42.79p 43.25p 218425
30/09/2016 42.25p 44.51p 41.75p 43.50p 332411
29/09/2016 43.50p 44.00p 41.00p 42.25p 422109
28/09/2016 45.25p 45.25p 44.00p 44.00p 67500
27/09/2016 45.25p 45.25p 45.12p 45.25p 21302
26/09/2016 45.25p 45.50p 45.00p 45.25p 175450
23/09/2016 45.50p 45.70p 45.01p 45.25p 213161
22/09/2016 45.50p 46.00p 45.00p 45.50p 266373
21/09/2016 45.75p 46.00p 45.50p 45.50p 110470
20/09/2016 45.75p 46.00p 45.68p 45.75p 155718
19/09/2016 45.50p 46.85p 45.35p 45.75p 323956
16/09/2016 45.38p 45.99p 45.35p 45.50p 200449
15/09/2016 45.50p 45.90p 45.35p 45.38p 488917
14/09/2016 44.50p 46.09p 44.50p 45.50p 712880
13/09/2016 44.00p 45.00p 43.45p 44.25p 72169
12/09/2016 44.62p 44.62p 43.00p 44.00p 401818
09/09/2016 44.62p 45.35p 44.42p 44.62p 101411
08/09/2016 43.75p 45.50p 43.75p 44.62p 364743
07/09/2016 43.00p 43.75p 42.10p 43.75p 97753
06/09/2016 42.75p 44.00p 42.50p 43.50p 676375
05/09/2016 41.62p 43.20p 41.62p 42.75p 337876
02/09/2016 42.00p 42.40p 41.25p 42.12p 310297
01/09/2016 41.13p 42.50p 40.60p 42.00p 558595
31/08/2016 41.13p 41.35p 40.89p 41.13p 138221
30/08/2016 41.13p 41.25p 41.10p 41.13p 82713
26/08/2016 41.13p 41.15p 40.00p 40.00p 144507
25/08/2016 39.50p 41.75p 39.50p 41.13p 713514
24/08/2016 38.37p 40.00p 38.37p 39.25p 120926
23/08/2016 38.50p 38.55p 38.37p 38.37p 53437
22/08/2016 39.00p 39.35p 38.50p 38.50p 60900
19/08/2016 39.25p 39.50p 38.50p 39.00p 105956
18/08/2016 37.75p 39.50p 37.68p 39.25p 160027
17/08/2016 38.00p 38.00p 37.50p 38.00p 32064
16/08/2016 38.25p 38.25p 37.50p 38.25p 265346
15/08/2016 35.50p 39.54p 35.30p 38.25p 247208
12/08/2016 35.25p 35.70p 34.90p 35.50p 75124
11/08/2016 34.13p 35.50p 34.10p 35.50p 668707
10/08/2016 36.50p 37.00p 36.40p 36.50p 28342
09/08/2016 35.75p 37.00p 35.75p 36.50p 59460
08/08/2016 35.75p 35.98p 35.60p 35.75p 24714
05/08/2016 36.00p 36.40p 35.75p 35.75p 15779
04/08/2016 36.13p 36.30p 35.70p 36.00p 61464
03/08/2016 36.13p 36.13p 33.25p 36.13p 428444
02/08/2016 36.13p 36.13p 35.82p 36.13p 80462
01/08/2016 36.13p 36.40p 35.50p 36.13p 28862
29/07/2016 35.87p 36.25p 35.50p 36.13p 290381
28/07/2016 36.00p 36.00p 35.65p 35.87p 19509
27/07/2016 36.00p 36.00p 35.55p 36.00p 70500
26/07/2016 35.00p 36.00p 34.31p 36.00p 418426
25/07/2016 33.50p 35.95p 33.30p 35.25p 779693
22/07/2016 30.25p 34.25p 29.80p 33.75p 533480
21/07/2016 28.50p 30.50p 28.20p 30.25p 198674
20/07/2016 27.00p 28.00p 27.00p 27.75p 126736
19/07/2016 27.00p 27.50p 27.00p 27.00p 6000
18/07/2016 27.00p 27.50p 26.77p 27.00p 38662
15/07/2016 26.75p 27.45p 26.50p 27.00p 28812
14/07/2016 26.75p 27.40p 26.50p 26.75p 16504
13/07/2016 26.75p 27.40p 26.35p 26.75p 32532
12/07/2016 25.87p 27.10p 25.87p 26.75p 58568
11/07/2016 26.75p 26.90p 25.75p 25.87p 30477
08/07/2016 25.38p 27.00p 25.25p 26.75p 145104
07/07/2016 25.25p 25.40p 24.50p 24.88p 36040
06/07/2016 25.25p 25.90p 24.60p 25.25p 20314
05/07/2016 25.25p 25.90p 24.60p 25.25p 16063
04/07/2016 25.50p 25.90p 24.20p 25.25p 184078
01/07/2016 26.00p 26.40p 25.10p 25.50p 81296
30/06/2016 26.00p 26.40p 25.65p 26.00p 81841
29/06/2016 26.00p 26.40p 26.00p 26.00p 27651
28/06/2016 26.00p 26.49p 25.50p 26.00p 315097
27/06/2016 26.50p 26.50p 25.65p 26.00p 122673
24/06/2016 26.50p 26.90p 26.10p 26.50p 148168

*Close Price adjusted for both dividends and splits