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
23/04/2013 26.50p 27.45p 26.25p 27.38p 261177
22/04/2013 27.25p 27.25p 26.15p 26.50p 137160
19/04/2013 27.25p 27.25p 27.00p 27.25p 442013
18/04/2013 27.63p 27.75p 27.09p 27.25p 24132
17/04/2013 27.63p 27.88p 27.17p 27.63p 0
16/04/2013 27.50p 27.88p 27.17p 27.63p 153721
15/04/2013 29.00p 29.00p 27.05p 27.50p 238978
12/04/2013 29.00p 29.00p 28.51p 29.00p 187737
11/04/2013 28.00p 29.75p 27.11p 29.00p 595171
10/04/2013 29.25p 29.56p 29.12p 29.37p 30873
09/04/2013 29.25p 29.39p 29.12p 29.25p 31176
08/04/2013 29.50p 29.50p 29.00p 29.25p 153381
05/04/2013 28.75p 30.65p 28.63p 29.50p 295977
04/04/2013 29.50p 29.50p 28.61p 28.75p 235975
03/04/2013 29.75p 30.00p 29.10p 29.50p 108443
02/04/2013 30.50p 30.75p 29.23p 29.75p 82672
28/03/2013 30.50p 30.65p 30.00p 30.50p 101551
27/03/2013 30.25p 30.55p 29.52p 30.50p 47555
26/03/2013 30.63p 30.72p 29.12p 30.25p 232407
25/03/2013 30.75p 30.81p 30.25p 30.63p 87847
22/03/2013 30.25p 30.75p 30.15p 30.75p 223022
21/03/2013 31.00p 31.00p 29.60p 30.63p 516574
20/03/2013 31.13p 31.13p 30.75p 31.00p 29000
19/03/2013 31.00p 31.13p 30.44p 31.13p 107820
18/03/2013 30.75p 31.10p 30.50p 31.00p 131536
15/03/2013 31.75p 31.75p 31.00p 31.25p 144314
14/03/2013 31.75p 31.89p 31.55p 31.75p 107259
13/03/2013 32.00p 32.00p 31.63p 31.75p 159922
12/03/2013 32.25p 32.80p 31.80p 32.00p 224883
11/03/2013 32.50p 32.62p 32.25p 32.25p 21982
08/03/2013 32.88p 33.50p 31.67p 32.50p 210643
07/03/2013 32.00p 33.12p 31.43p 32.88p 396405
06/03/2013 32.75p 32.80p 31.25p 31.63p 133492
05/03/2013 32.75p 33.00p 32.00p 32.75p 230278
04/03/2013 33.50p 33.75p 32.30p 32.75p 124869
01/03/2013 33.50p 33.85p 33.00p 33.50p 32500
28/02/2013 33.50p 33.76p 33.33p 33.50p 68218
27/02/2013 33.50p 33.65p 33.30p 33.50p 51000
26/02/2013 33.50p 33.70p 33.20p 33.50p 12152
25/02/2013 33.75p 33.98p 33.27p 33.50p 113310
22/02/2013 34.00p 34.00p 33.45p 33.75p 14933
21/02/2013 34.00p 34.40p 33.51p 34.00p 47350
20/02/2013 34.00p 34.30p 33.50p 34.00p 56328
19/02/2013 34.00p 34.00p 33.50p 34.00p 15223
18/02/2013 35.25p 35.25p 33.00p 34.00p 167071
15/02/2013 36.25p 36.25p 34.00p 35.25p 64359
14/02/2013 36.50p 36.50p 36.00p 36.25p 56321
13/02/2013 36.50p 36.80p 36.00p 36.50p 193500
12/02/2013 37.00p 37.00p 36.00p 36.63p 47253
11/02/2013 37.50p 37.75p 36.10p 37.00p 226918
08/02/2013 37.50p 37.85p 36.75p 37.50p 12805
07/02/2013 37.25p 37.90p 36.75p 37.50p 107073
06/02/2013 38.00p 38.85p 36.60p 37.25p 208255
05/02/2013 38.00p 38.50p 37.00p 38.00p 100610
04/02/2013 37.00p 39.00p 36.88p 38.00p 98351
01/02/2013 37.25p 37.32p 36.10p 37.00p 64191
31/01/2013 37.50p 37.90p 37.00p 37.25p 170249
30/01/2013 38.50p 38.90p 37.00p 37.50p 262138
29/01/2013 36.00p 41.00p 36.00p 38.50p 498889
28/01/2013 34.50p 37.00p 34.50p 35.75p 658473
25/01/2013 32.50p 35.25p 32.40p 34.50p 222840
24/01/2013 32.50p 33.00p 32.10p 32.50p 112980
23/01/2013 33.50p 33.50p 32.00p 32.50p 87523
22/01/2013 34.00p 34.00p 33.00p 33.50p 28688
21/01/2013 34.75p 35.25p 33.50p 34.00p 79938
18/01/2013 34.25p 35.00p 33.65p 34.25p 48783
17/01/2013 35.37p 35.37p 33.50p 34.25p 97209
16/01/2013 35.37p 35.58p 34.25p 35.37p 31528
15/01/2013 36.00p 36.14p 34.81p 35.37p 148096
14/01/2013 35.50p 36.00p 33.94p 36.00p 881530
11/01/2013 37.13p 37.13p 35.23p 35.50p 256117
10/01/2013 36.25p 37.25p 35.55p 37.13p 149932
09/01/2013 34.25p 38.35p 33.88p 36.25p 128314
08/01/2013 33.25p 35.00p 33.25p 34.25p 185305
07/01/2013 33.50p 33.70p 33.25p 33.25p 121972
04/01/2013 33.38p 33.75p 33.22p 33.50p 161544
03/01/2013 30.50p 34.15p 30.50p 33.38p 589334
02/01/2013 29.25p 30.00p 28.65p 30.00p 130823
31/12/2012 29.25p 29.48p 28.70p 29.25p 50702
28/12/2012 29.25p 29.27p 28.65p 29.25p 69400
27/12/2012 29.25p 29.25p 28.60p 29.25p 31688
24/12/2012 29.25p 29.25p 28.87p 29.25p 16000
21/12/2012 29.25p 29.25p 28.75p 29.25p 53287
20/12/2012 29.25p 29.25p 28.65p 29.25p 9102
19/12/2012 29.25p 29.25p 28.70p 29.25p 29044
18/12/2012 29.25p 30.00p 28.50p 29.25p 104874
17/12/2012 29.25p 29.67p 28.65p 29.25p 67506
14/12/2012 29.25p 29.70p 28.80p 29.25p 114207
13/12/2012 29.25p 29.65p 28.87p 29.25p 76918
12/12/2012 29.00p 29.75p 28.30p 29.25p 133976
11/12/2012 29.00p 29.50p 28.16p 29.00p 292095
10/12/2012 30.00p 30.00p 28.30p 29.25p 256492
07/12/2012 30.25p 30.25p 29.00p 30.00p 115743
06/12/2012 30.50p 30.88p 29.55p 30.25p 146387
05/12/2012 29.88p 30.98p 29.40p 30.50p 247137
04/12/2012 29.62p 30.44p 29.50p 29.88p 102260
03/12/2012 29.25p 29.97p 29.05p 29.62p 172858
30/11/2012 29.25p 29.40p 29.00p 29.25p 352131
29/11/2012 30.25p 30.25p 28.61p 29.25p 766658
28/11/2012 30.25p 30.25p 30.01p 30.25p 21580
27/11/2012 30.50p 30.50p 29.25p 30.25p 96689
26/11/2012 30.50p 30.50p 30.00p 30.50p 41566
23/11/2012 30.50p 30.50p 30.00p 30.50p 210196
22/11/2012 30.50p 30.50p 30.00p 30.50p 54437
21/11/2012 30.50p 30.50p 30.00p 30.50p 20427
20/11/2012 30.75p 30.75p 30.00p 30.50p 244787
19/11/2012 30.63p 30.75p 30.00p 30.75p 168348
16/11/2012 30.75p 30.75p 30.50p 30.63p 49473
15/11/2012 30.75p 30.75p 30.51p 30.75p 92
14/11/2012 30.63p 30.75p 30.51p 30.75p 63786
13/11/2012 30.75p 30.75p 30.52p 30.63p 46953
12/11/2012 31.25p 31.25p 30.60p 30.75p 100000
09/11/2012 31.25p 31.35p 31.00p 31.25p 184564
08/11/2012 31.25p 31.37p 31.17p 31.25p 69477
07/11/2012 31.25p 31.46p 31.10p 31.25p 43430
06/11/2012 31.13p 31.40p 30.90p 31.25p 165551
05/11/2012 31.25p 31.25p 30.50p 31.13p 55092
02/11/2012 31.25p 31.25p 31.00p 31.25p 27831
01/11/2012 31.25p 31.25p 31.00p 31.25p 36663
31/10/2012 31.25p 31.25p 31.00p 31.25p 31951
30/10/2012 31.25p 31.25p 31.02p 31.25p 10182
29/10/2012 31.50p 31.50p 31.00p 31.50p 89144
26/10/2012 31.75p 31.75p 31.00p 31.50p 90720
25/10/2012 32.00p 32.00p 31.00p 31.75p 29824
24/10/2012 32.00p 32.00p 31.00p 32.00p 12666
23/10/2012 32.00p 32.15p 31.05p 32.00p 8259
22/10/2012 32.00p 32.30p 31.31p 32.00p 28761
19/10/2012 31.00p 32.44p 31.00p 32.00p 75408
18/10/2012 30.75p 31.45p 30.67p 31.00p 196267
17/10/2012 31.00p 31.00p 30.55p 30.75p 54789
16/10/2012 31.00p 31.50p 30.60p 31.00p 170607
15/10/2012 31.00p 31.13p 30.60p 31.00p 61969
12/10/2012 31.00p 31.13p 30.50p 31.00p 93725
11/10/2012 31.00p 31.17p 30.90p 31.00p 24931
10/10/2012 31.50p 31.50p 30.84p 31.00p 113171
09/10/2012 32.50p 32.75p 31.00p 31.50p 181257
08/10/2012 33.50p 33.72p 32.00p 32.50p 185514
05/10/2012 33.50p 33.73p 33.10p 33.50p 103968
04/10/2012 33.50p 33.60p 33.00p 33.50p 177527
03/10/2012 33.50p 33.85p 33.10p 33.50p 55270
02/10/2012 33.75p 33.75p 33.00p 33.50p 79948
01/10/2012 33.75p 34.40p 33.20p 33.75p 99896
28/09/2012 34.50p 34.50p 33.75p 33.75p 18086
27/09/2012 34.75p 35.10p 34.15p 34.50p 7607675
26/09/2012 34.75p 35.10p 34.30p 34.75p 30758
25/09/2012 34.75p 35.40p 34.20p 34.75p 303655
24/09/2012 34.75p 35.40p 34.28p 34.75p 91069
21/09/2012 34.75p 35.30p 34.00p 34.75p 292500
20/09/2012 35.62p 35.62p 33.50p 34.75p 176099
19/09/2012 36.88p 36.88p 35.25p 35.62p 275046
18/09/2012 37.00p 37.22p 36.40p 36.88p 22819
17/09/2012 36.38p 37.40p 36.27p 36.63p 4962984
14/09/2012 35.50p 37.98p 35.50p 36.38p 10377675
13/09/2012 34.25p 35.75p 34.23p 35.50p 114600
12/09/2012 34.50p 34.50p 33.55p 34.25p 147047
11/09/2012 33.13p 35.80p 33.13p 34.50p 260467
10/09/2012 30.75p 33.25p 30.75p 33.25p 289359
07/09/2012 30.75p 31.00p 30.60p 30.75p 106919
06/09/2012 30.75p 30.85p 30.50p 30.75p 93928
05/09/2012 31.50p 31.50p 30.50p 30.75p 97260
04/09/2012 32.50p 32.50p 30.70p 31.50p 311946
03/09/2012 30.50p 31.98p 30.20p 31.50p 268375
31/08/2012 30.50p 31.00p 30.00p 30.50p 91254
30/08/2012 30.75p 30.80p 30.24p 30.50p 105777
29/08/2012 31.13p 31.22p 30.75p 30.75p 69607
28/08/2012 31.00p 31.13p 30.50p 31.13p 81580
24/08/2012 31.25p 31.25p 30.50p 31.00p 28400
23/08/2012 31.00p 31.55p 30.50p 31.25p 179966
22/08/2012 31.25p 31.25p 30.50p 31.00p 66271
21/08/2012 31.00p 31.80p 30.60p 31.25p 182617
20/08/2012 32.00p 32.00p 30.52p 31.00p 282324
17/08/2012 32.00p 33.00p 31.50p 32.00p 62880
16/08/2012 32.00p 32.30p 31.50p 32.00p 28827
15/08/2012 32.50p 32.50p 31.60p 32.00p 40303
14/08/2012 32.25p 32.90p 31.87p 32.50p 164669
13/08/2012 33.00p 33.00p 32.00p 32.25p 104258
10/08/2012 33.25p 33.33p 32.10p 33.00p 100872
09/08/2012 33.25p 33.38p 32.80p 33.25p 9995
08/08/2012 33.00p 33.69p 32.80p 33.25p 201342
07/08/2012 32.00p 33.38p 31.85p 33.00p 760193
06/08/2012 31.00p 32.50p 31.00p 32.00p 223811
03/08/2012 31.00p 31.50p 30.55p 31.00p 209885
02/08/2012 31.00p 31.40p 30.86p 31.00p 14276
01/08/2012 30.75p 31.20p 30.00p 31.00p 159444
31/07/2012 32.25p 32.38p 30.30p 30.75p 75978
30/07/2012 30.50p 32.50p 30.50p 32.25p 465717
27/07/2012 29.50p 30.88p 29.12p 30.38p 5279575
26/07/2012 29.00p 29.50p 28.51p 29.50p 576899
25/07/2012 29.00p 29.00p 28.95p 29.00p 40140
24/07/2012 29.00p 29.75p 28.25p 29.00p 475354
23/07/2012 29.75p 29.75p 29.00p 29.00p 241937
20/07/2012 31.25p 31.25p 29.50p 29.75p 434805
19/07/2012 31.50p 31.70p 30.50p 31.25p 198801
18/07/2012 32.00p 32.00p 30.51p 31.50p 78083
17/07/2012 32.12p 32.12p 31.50p 32.00p 34824
16/07/2012 32.37p 32.37p 31.50p 32.12p 124699
13/07/2012 32.37p 32.37p 32.00p 32.37p 63800
12/07/2012 32.37p 32.37p 32.00p 32.37p 86172
11/07/2012 32.25p 32.39p 32.00p 32.37p 51985
10/07/2012 33.00p 33.00p 32.25p 32.25p 111460

*Close Price adjusted for both dividends and splits