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
15/05/2020 43.00p 44.00p 42.00p 43.00p 34009
14/05/2020 43.00p 43.00p 42.30p 43.00p 2540
13/05/2020 43.00p 43.00p 42.00p 43.00p 82248
12/05/2020 43.00p 43.00p 42.55p 43.00p 10162
11/05/2020 42.50p 43.70p 41.00p 43.00p 109188
08/05/2020 43.00p 43.00p 42.00p 43.00p 44412
07/05/2020 43.00p 43.00p 42.00p 43.00p 44412
06/05/2020 44.00p 44.00p 41.50p 43.00p 189464
05/05/2020 45.00p 46.00p 43.00p 44.00p 21820
04/05/2020 45.00p 45.75p 44.35p 45.00p 36350
01/05/2020 45.50p 45.70p 44.30p 46.90p 46246
30/04/2020 45.50p 45.50p 45.00p 45.50p 2004
29/04/2020 46.50p 48.90p 45.00p 45.50p 32876
28/04/2020 46.50p 46.50p 45.00p 46.50p 7013
27/04/2020 46.50p 46.80p 45.06p 46.50p 16648
24/04/2020 47.50p 47.50p 46.00p 46.50p 8248
23/04/2020 47.00p 47.50p 46.00p 47.50p 8418
22/04/2020 47.00p 47.90p 46.04p 47.00p 16390
21/04/2020 47.00p 47.50p 46.04p 47.00p 27316
20/04/2020 47.00p 47.50p 46.28p 47.00p 9765
17/04/2020 47.00p 48.00p 46.25p 47.00p 18701
16/04/2020 47.00p 47.00p 47.00p 47.00p 0
15/04/2020 47.50p 48.40p 46.04p 47.00p 14769
14/04/2020 48.50p 49.00p 46.06p 47.50p 80360
13/04/2020 48.50p 49.20p 47.06p 48.50p 4637
10/04/2020 48.50p 49.20p 47.06p 48.50p 4637
09/04/2020 48.50p 49.20p 47.06p 48.50p 4637
08/04/2020 48.50p 49.20p 47.10p 48.50p 214
07/04/2020 48.50p 49.40p 47.10p 48.50p 6534
06/04/2020 50.00p 50.00p 47.00p 48.50p 41604
03/04/2020 48.50p 54.00p 48.25p 50.00p 174973
02/04/2020 46.00p 50.00p 46.00p 48.50p 84337
01/04/2020 41.50p 46.00p 40.06p 45.00p 160498
31/03/2020 39.50p 42.55p 39.50p 41.50p 144591
30/03/2020 38.00p 40.82p 38.00p 39.50p 76378
27/03/2020 37.50p 39.50p 37.50p 38.00p 16043
26/03/2020 35.00p 39.00p 35.00p 38.00p 166352
25/03/2020 35.00p 35.88p 34.50p 35.00p 77164
24/03/2020 34.00p 36.40p 34.00p 35.00p 278903
23/03/2020 35.00p 35.50p 30.00p 32.50p 456551
20/03/2020 33.50p 36.99p 32.06p 35.50p 217917
19/03/2020 36.50p 37.00p 30.06p 33.50p 215217
18/03/2020 41.00p 41.00p 34.00p 37.50p 260656
17/03/2020 43.00p 43.00p 40.00p 41.00p 32396
16/03/2020 45.00p 45.50p 41.00p 43.00p 121595
13/03/2020 44.00p 48.50p 44.00p 45.00p 102798
12/03/2020 46.50p 48.00p 43.00p 44.00p 29914
11/03/2020 46.50p 47.25p 46.50p 46.50p 15916
10/03/2020 48.00p 48.00p 46.00p 46.50p 242097
09/03/2020 48.00p 49.50p 46.00p 48.00p 30566
06/03/2020 52.00p 52.00p 48.80p 50.00p 40747
05/03/2020 52.00p 52.86p 51.05p 52.00p 32902
04/03/2020 52.50p 52.50p 51.20p 52.00p 2374
03/03/2020 52.50p 52.50p 51.00p 52.00p 33398
02/03/2020 52.00p 54.00p 51.20p 52.50p 62629
28/02/2020 55.00p 56.00p 51.02p 52.00p 262605
27/02/2020 59.00p 59.00p 55.00p 56.50p 21940
26/02/2020 59.00p 59.00p 58.00p 59.00p 17450
25/02/2020 61.50p 61.50p 58.00p 59.00p 45626
24/02/2020 61.50p 61.50p 60.00p 61.50p 66501
21/02/2020 61.50p 62.00p 60.10p 61.50p 16593
20/02/2020 62.00p 62.40p 60.30p 61.50p 32390
19/02/2020 62.00p 63.30p 60.00p 62.00p 36436
18/02/2020 61.50p 62.00p 60.57p 62.00p 296157
17/02/2020 61.50p 61.50p 60.57p 61.50p 11257
14/02/2020 63.00p 64.00p 60.42p 61.50p 107948
13/02/2020 63.00p 67.00p 63.00p 63.00p 110693
12/02/2020 57.00p 63.00p 57.00p 62.00p 205277
11/02/2020 55.50p 58.00p 54.55p 57.00p 95581
10/02/2020 61.00p 61.00p 54.00p 55.50p 277101
07/02/2020 62.00p 62.00p 59.00p 61.00p 623674
06/02/2020 64.00p 64.87p 62.00p 62.00p 117548
05/02/2020 64.50p 65.00p 63.15p 64.50p 19000
04/02/2020 65.00p 65.00p 63.50p 65.00p 2215
03/02/2020 63.50p 65.00p 62.20p 65.00p 19708
31/01/2020 66.00p 66.00p 62.15p 63.50p 72874
30/01/2020 66.00p 66.00p 65.10p 66.00p 4045
29/01/2020 65.50p 66.50p 65.00p 66.00p 73375
28/01/2020 70.50p 70.50p 70.00p 70.50p 26454
27/01/2020 70.50p 70.50p 70.22p 70.50p 10274
24/01/2020 70.50p 70.90p 70.15p 70.50p 48483
23/01/2020 70.50p 70.70p 70.10p 70.50p 7904
22/01/2020 70.50p 70.99p 70.10p 70.50p 43356
21/01/2020 70.50p 70.99p 70.00p 70.50p 88708
20/01/2020 70.00p 71.00p 69.31p 70.50p 65389
17/01/2020 68.50p 71.00p 67.25p 70.00p 111695
16/01/2020 67.50p 69.00p 66.10p 67.50p 28980
15/01/2020 67.50p 67.75p 66.00p 67.50p 124677
14/01/2020 67.50p 68.35p 66.25p 67.50p 24366
13/01/2020 65.50p 69.00p 65.50p 67.50p 146681
10/01/2020 64.50p 65.50p 63.50p 64.50p 42652
09/01/2020 64.50p 65.00p 63.50p 64.50p 9319
08/01/2020 64.50p 66.00p 63.20p 64.50p 22810
07/01/2020 64.50p 65.00p 63.20p 64.50p 77408
06/01/2020 66.00p 66.50p 62.25p 64.50p 151667
03/01/2020 65.50p 67.00p 64.10p 66.00p 107040
02/01/2020 68.50p 68.50p 64.13p 65.00p 119217
01/01/2020 68.50p 68.70p 68.02p 68.50p 8143
31/12/2019 68.50p 68.70p 68.02p 68.50p 8143
30/12/2019 68.50p 68.70p 68.05p 68.50p 2486
27/12/2019 68.50p 68.70p 68.02p 68.50p 13362
26/12/2019 68.50p 68.50p 68.02p 68.50p 2500
25/12/2019 68.50p 68.50p 68.02p 68.50p 2500
24/12/2019 68.50p 68.50p 68.02p 68.50p 2500
23/12/2019 68.50p 68.75p 68.02p 68.50p 14757
20/12/2019 68.50p 68.50p 68.02p 68.50p 5608
19/12/2019 69.00p 69.00p 68.04p 68.50p 42986
18/12/2019 69.00p 69.00p 68.04p 69.00p 52540
17/12/2019 69.00p 69.50p 68.10p 69.00p 69000
16/12/2019 69.00p 69.00p 68.10p 69.00p 8357
13/12/2019 69.00p 69.00p 68.00p 69.00p 19576
12/12/2019 69.00p 69.00p 68.02p 68.50p 27043
11/12/2019 69.00p 70.00p 68.15p 69.00p 67606
10/12/2019 69.00p 69.00p 68.00p 69.00p 78094
09/12/2019 70.50p 71.00p 68.00p 69.00p 112872
06/12/2019 70.50p 71.00p 69.06p 70.50p 53695
05/12/2019 73.50p 73.90p 70.00p 70.50p 66639
04/12/2019 76.00p 76.00p 72.00p 73.50p 1086080
03/12/2019 77.50p 77.50p 75.00p 76.00p 1992140
02/12/2019 78.00p 78.00p 77.00p 77.50p 39183
29/11/2019 78.00p 78.50p 77.20p 78.00p 3300
28/11/2019 78.00p 78.00p 77.20p 78.00p 21014
27/11/2019 79.00p 79.00p 77.00p 78.00p 84960
26/11/2019 83.00p 83.00p 79.00p 79.00p 65819
25/11/2019 83.00p 83.00p 82.00p 83.00p 10494
22/11/2019 83.00p 83.00p 82.00p 83.00p 11535
21/11/2019 83.00p 83.00p 82.00p 83.00p 16881
20/11/2019 83.00p 83.00p 80.90p 83.00p 36058
19/11/2019 83.00p 83.00p 82.00p 83.00p 11335
18/11/2019 83.00p 83.00p 82.00p 83.00p 22054
15/11/2019 83.00p 83.00p 82.50p 83.00p 8619
14/11/2019 83.00p 83.00p 82.00p 83.00p 21379
13/11/2019 83.00p 83.00p 83.00p 83.00p 974000
12/11/2019 83.00p 83.00p 82.00p 83.00p 14048
11/11/2019 83.00p 83.35p 82.00p 83.00p 20115
08/11/2019 83.00p 83.40p 81.20p 83.00p 10076
07/11/2019 83.00p 83.70p 82.00p 83.00p 25429
06/11/2019 83.00p 83.70p 82.25p 83.00p 31075
05/11/2019 83.00p 83.75p 83.00p 83.00p 1300
04/11/2019 85.50p 85.50p 82.00p 83.00p 113017
01/11/2019 85.00p 86.94p 84.24p 85.50p 868362
31/10/2019 85.00p 85.00p 84.88p 85.00p 15000
30/10/2019 86.00p 86.00p 81.00p 85.00p 65152
29/10/2019 86.00p 86.00p 85.50p 86.00p 2293
28/10/2019 81.00p 89.95p 80.50p 86.00p 164435
25/10/2019 81.00p 81.38p 81.00p 81.00p 56937
24/10/2019 81.00p 82.00p 80.04p 81.00p 18479
23/10/2019 81.00p 81.30p 80.00p 81.00p 5286
22/10/2019 81.00p 81.30p 80.04p 81.00p 19934
21/10/2019 81.00p 81.38p 80.50p 81.00p 11737
18/10/2019 81.00p 81.25p 81.00p 81.00p 12915
17/10/2019 81.00p 81.25p 81.00p 81.00p 3256
16/10/2019 81.00p 81.25p 80.04p 81.00p 2853
15/10/2019 81.00p 81.25p 80.04p 81.00p 11719
14/10/2019 81.00p 81.50p 80.65p 81.00p 29389
11/10/2019 81.50p 81.96p 80.30p 81.00p 63383
10/10/2019 82.50p 82.50p 80.60p 81.50p 6624
09/10/2019 81.00p 82.50p 80.65p 82.50p 41311
08/10/2019 82.00p 82.00p 80.50p 81.00p 61351
07/10/2019 82.00p 82.50p 81.38p 82.00p 9937
04/10/2019 82.00p 82.00p 81.38p 82.00p 2477
03/10/2019 86.00p 86.00p 81.30p 82.00p 71321
02/10/2019 87.50p 87.50p 85.18p 86.00p 74999
01/10/2019 87.50p 88.50p 85.19p 87.50p 9436
30/09/2019 88.50p 88.50p 85.19p 87.50p 16535
27/09/2019 88.50p 88.50p 87.39p 88.50p 11010
26/09/2019 88.50p 88.50p 87.39p 88.50p 5823
25/09/2019 89.00p 90.00p 87.39p 88.50p 30000
24/09/2019 90.00p 90.00p 88.50p 90.00p 24486
23/09/2019 91.00p 91.00p 90.00p 90.00p 18860
20/09/2019 91.50p 91.50p 90.50p 91.00p 51311
19/09/2019 91.50p 91.50p 90.23p 91.40p 146663
18/09/2019 91.50p 91.50p 90.15p 91.50p 25239
17/09/2019 90.00p 91.50p 89.30p 91.50p 45397
16/09/2019 82.50p 90.50p 82.50p 90.00p 483785
13/09/2019 90.50p 90.50p 90.01p 90.50p 19653
12/09/2019 90.50p 90.50p 90.02p 90.50p 12118
11/09/2019 90.50p 90.90p 90.00p 90.50p 26442
10/09/2019 90.50p 90.50p 90.00p 90.50p 10065
09/09/2019 90.50p 90.79p 88.50p 90.00p 104330
06/09/2019 90.50p 90.50p 90.01p 90.50p 9531
05/09/2019 90.50p 90.50p 90.22p 90.50p 20855
04/09/2019 91.00p 91.00p 90.22p 91.00p 29081
03/09/2019 91.50p 91.60p 90.20p 91.00p 160168
02/09/2019 91.50p 91.67p 91.00p 91.50p 38868
30/08/2019 93.00p 93.00p 91.04p 92.00p 38959
29/08/2019 93.00p 94.80p 91.00p 93.00p 45311
28/08/2019 93.00p 93.00p 91.17p 93.00p 4523
27/08/2019 93.00p 93.00p 91.09p 92.00p 65931
23/08/2019 93.00p 93.00p 91.08p 92.00p 44745
22/08/2019 90.50p 96.00p 90.50p 93.00p 90246
21/08/2019 88.50p 91.00p 88.50p 90.50p 50109
20/08/2019 88.50p 89.94p 87.80p 88.50p 40720
19/08/2019 87.50p 87.98p 87.50p 87.50p 9824
16/08/2019 88.00p 88.00p 87.50p 87.50p 38637
15/08/2019 88.00p 88.00p 87.45p 88.00p 113311
14/08/2019 89.50p 90.00p 87.55p 88.00p 68727
13/08/2019 89.50p 90.10p 88.06p 89.50p 26904
12/08/2019 91.00p 91.00p 88.70p 89.50p 186557
09/08/2019 95.00p 95.00p 88.70p 91.00p 275580

*Close Price adjusted for both dividends and splits