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
26/07/2012 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
09/07/2012 33.00p 33.15p 32.50p 33.00p 135604
06/07/2012 34.00p 34.00p 32.72p 33.00p 835038
05/07/2012 32.75p 34.00p 32.75p 34.00p 102732
04/07/2012 33.25p 33.31p 32.75p 32.75p 98877
03/07/2012 33.75p 33.75p 33.00p 33.25p 52681
02/07/2012 33.75p 33.75p 33.06p 33.75p 82042
29/06/2012 34.25p 34.50p 33.50p 33.75p 384447
28/06/2012 33.75p 34.40p 33.56p 34.25p 225116
27/06/2012 33.25p 33.85p 32.60p 33.75p 163428
26/06/2012 34.13p 34.13p 32.29p 33.25p 168057
25/06/2012 34.63p 34.74p 34.00p 34.13p 49081
22/06/2012 35.00p 35.08p 34.00p 34.63p 208246
21/06/2012 35.00p 35.25p 34.50p 35.00p 60680
20/06/2012 35.50p 35.50p 34.50p 35.00p 147978
19/06/2012 36.50p 36.50p 35.00p 35.50p 69150
18/06/2012 36.75p 36.75p 36.50p 36.50p 96112
15/06/2012 37.25p 37.45p 36.50p 36.75p 455253
14/06/2012 37.00p 37.50p 36.73p 37.25p 129495
13/06/2012 38.25p 38.25p 36.55p 37.25p 87713
12/06/2012 38.25p 38.40p 37.50p 38.25p 114649
11/06/2012 36.50p 39.00p 36.20p 38.25p 420363
08/06/2012 36.88p 37.00p 36.50p 36.50p 120434
07/06/2012 37.00p 37.00p 36.50p 36.75p 72848
06/06/2012 36.75p 37.50p 36.50p 37.00p 110478
01/06/2012 37.50p 37.50p 36.00p 36.75p 205776
31/05/2012 37.50p 38.40p 37.00p 37.50p 241543
30/05/2012 39.25p 39.25p 37.00p 37.50p 236321
29/05/2012 39.75p 39.90p 38.15p 39.25p 2737162
28/05/2012 40.50p 41.00p 38.30p 39.75p 456014
25/05/2012 39.50p 39.50p 37.87p 38.50p 269705
24/05/2012 40.50p 41.00p 39.00p 39.50p 445452
23/05/2012 39.50p 39.70p 38.00p 38.50p 193993
22/05/2012 42.00p 44.94p 39.15p 39.50p 722963
21/05/2012 39.25p 39.80p 38.57p 39.25p 52254
18/05/2012 39.50p 39.50p 38.56p 39.25p 45826
17/05/2012 40.00p 42.15p 39.00p 39.50p 119385
16/05/2012 40.75p 41.00p 38.89p 40.00p 298299
15/05/2012 41.87p 41.87p 39.56p 40.75p 146906
14/05/2012 43.25p 43.39p 41.75p 41.87p 174543
11/05/2012 44.00p 44.89p 43.10p 43.25p 354307
10/05/2012 43.25p 45.00p 43.00p 44.00p 583506
09/05/2012 43.50p 43.50p 41.00p 42.75p 229061
08/05/2012 45.25p 45.25p 42.00p 43.50p 157753
04/05/2012 46.00p 46.75p 44.06p 45.25p 214038
03/05/2012 47.00p 47.00p 44.87p 46.00p 61399
02/05/2012 47.25p 47.25p 46.13p 47.00p 192500
01/05/2012 44.75p 49.15p 44.50p 47.25p 307755
30/04/2012 41.75p 46.00p 41.75p 44.75p 255431
27/04/2012 41.62p 41.78p 41.26p 41.75p 93961
26/04/2012 41.62p 42.00p 41.45p 41.62p 84285
25/04/2012 42.00p 42.00p 41.00p 41.62p 191225
24/04/2012 42.00p 42.00p 41.50p 42.00p 69378
23/04/2012 42.00p 42.00p 41.50p 42.00p 39000
20/04/2012 42.00p 42.00p 41.52p 42.00p 47066
19/04/2012 42.00p 42.00p 41.50p 42.00p 48849
18/04/2012 41.25p 42.04p 41.05p 42.00p 87298
17/04/2012 41.50p 41.60p 41.00p 41.25p 82053
16/04/2012 42.00p 42.00p 41.00p 41.50p 27798
13/04/2012 42.00p 42.00p 41.02p 42.00p 41118
12/04/2012 42.00p 42.00p 41.50p 41.50p 3034588
11/04/2012 40.75p 42.00p 40.60p 42.00p 191526
10/04/2012 42.50p 42.50p 40.65p 41.25p 67065
05/04/2012 42.50p 42.90p 41.58p 42.50p 317092
04/04/2012 42.50p 43.00p 42.00p 42.50p 130665
03/04/2012 41.87p 42.75p 41.75p 42.50p 97716
02/04/2012 42.25p 42.25p 40.05p 41.62p 425233
30/03/2012 43.75p 44.00p 41.67p 42.25p 182294
29/03/2012 44.50p 44.70p 43.00p 43.75p 130995
28/03/2012 46.38p 46.75p 43.00p 44.50p 285412
27/03/2012 46.38p 47.00p 45.50p 46.38p 289621
26/03/2012 46.50p 47.50p 45.50p 46.38p 66923
23/03/2012 46.50p 46.89p 45.55p 46.50p 68434
22/03/2012 47.00p 47.40p 46.00p 46.50p 651361
21/03/2012 47.00p 47.00p 46.25p 47.00p 133500
20/03/2012 48.12p 48.12p 46.50p 47.25p 278226
19/03/2012 48.12p 48.12p 47.75p 48.12p 27185
16/03/2012 48.12p 48.25p 47.90p 48.12p 224834
15/03/2012 48.00p 48.50p 47.70p 48.12p 457134
14/03/2012 48.00p 48.39p 47.50p 48.00p 213526
13/03/2012 47.75p 48.45p 47.65p 48.12p 372346
12/03/2012 46.25p 48.50p 46.22p 47.50p 7759462
09/03/2012 46.25p 46.75p 46.00p 46.25p 270618
08/03/2012 46.25p 46.50p 46.00p 46.25p 34455
07/03/2012 46.00p 46.54p 45.90p 46.25p 118313
06/03/2012 46.25p 46.75p 45.50p 46.00p 162642
05/03/2012 46.75p 46.90p 45.67p 46.25p 258322
02/03/2012 46.75p 47.39p 46.00p 46.75p 35700
01/03/2012 46.75p 47.45p 46.00p 46.75p 95495
29/02/2012 46.00p 47.75p 45.00p 46.75p 479191
28/02/2012 46.00p 46.00p 45.00p 46.00p 20091
27/02/2012 46.00p 46.00p 45.20p 46.00p 25706
24/02/2012 46.00p 46.20p 45.00p 46.00p 44882
23/02/2012 46.00p 46.98p 45.50p 46.00p 81381
22/02/2012 46.25p 46.25p 45.52p 46.00p 68096
21/02/2012 45.50p 46.50p 45.00p 46.25p 187431
20/02/2012 46.25p 47.00p 45.50p 45.50p 86814
17/02/2012 46.25p 46.85p 45.50p 46.25p 61644
16/02/2012 47.25p 47.70p 44.60p 46.25p 202642
15/02/2012 47.75p 47.75p 46.50p 47.25p 20000
14/02/2012 48.50p 48.50p 46.60p 47.75p 46877
13/02/2012 47.62p 49.50p 47.62p 48.25p 173965
10/02/2012 47.00p 47.78p 46.25p 47.62p 160875
09/02/2012 47.00p 47.60p 46.30p 47.00p 80162
08/02/2012 47.25p 47.60p 46.00p 47.00p 50605
07/02/2012 47.25p 47.60p 46.50p 47.25p 41799
06/02/2012 45.75p 48.00p 45.50p 47.25p 145346
03/02/2012 47.25p 47.25p 45.13p 45.75p 71422
02/02/2012 46.25p 47.30p 44.45p 47.25p 259651
01/02/2012 47.75p 47.75p 45.00p 46.25p 335178
31/01/2012 47.75p 47.97p 47.60p 47.75p 38654
30/01/2012 48.00p 48.00p 47.50p 47.75p 66839
27/01/2012 46.38p 48.25p 46.38p 48.00p 217716
26/01/2012 46.88p 47.00p 46.25p 46.38p 40240
25/01/2012 47.00p 47.98p 46.30p 46.88p 59137
24/01/2012 48.25p 48.25p 46.20p 47.00p 124577
23/01/2012 48.00p 51.97p 47.90p 48.25p 455434
20/01/2012 48.00p 48.50p 47.75p 48.00p 97765
19/01/2012 46.00p 49.00p 46.00p 48.00p 456649
18/01/2012 44.00p 48.30p 44.00p 46.00p 284932
17/01/2012 43.00p 44.00p 42.88p 43.50p 129908
16/01/2012 42.63p 43.75p 42.33p 43.00p 175038
13/01/2012 42.00p 43.50p 42.00p 42.63p 149973
12/01/2012 42.50p 42.95p 41.05p 42.00p 141769
11/01/2012 40.75p 45.00p 40.75p 42.50p 228642
10/01/2012 38.25p 41.73p 38.00p 40.75p 482883
09/01/2012 38.25p 38.25p 38.00p 38.25p 117278
06/01/2012 38.50p 38.50p 38.00p 38.25p 56512
05/01/2012 38.50p 38.50p 38.00p 38.50p 60398
04/01/2012 38.50p 38.50p 38.00p 38.50p 245806
03/01/2012 39.00p 39.00p 38.05p 38.50p 44460
30/12/2011 39.00p 39.00p 38.70p 39.00p 32050
29/12/2011 39.00p 39.00p 38.50p 39.00p 48701
28/12/2011 39.00p 39.55p 39.00p 39.00p 65961
23/12/2011 39.00p 39.20p 38.50p 39.00p 81181
22/12/2011 39.00p 39.25p 38.60p 39.00p 9750
21/12/2011 39.25p 39.25p 38.50p 39.00p 30483
20/12/2011 39.50p 39.50p 39.00p 39.25p 20414
19/12/2011 39.50p 39.50p 39.00p 39.50p 134604
16/12/2011 39.50p 39.75p 39.00p 39.50p 70732
15/12/2011 39.50p 39.75p 39.10p 39.50p 68967
14/12/2011 39.50p 40.00p 39.15p 39.50p 139500
13/12/2011 39.25p 39.95p 39.12p 39.50p 224226
12/12/2011 40.00p 40.00p 39.03p 39.25p 1676600
09/12/2011 41.50p 41.50p 39.05p 40.00p 242300
08/12/2011 41.50p 41.50p 40.67p 41.50p 15970
07/12/2011 42.00p 42.00p 40.50p 41.50p 40659
06/12/2011 41.50p 42.50p 40.27p 42.00p 85132
05/12/2011 41.50p 42.00p 40.73p 41.50p 38921
02/12/2011 41.50p 42.00p 40.75p 41.50p 50726
01/12/2011 38.50p 42.50p 38.50p 41.50p 232487
30/11/2011 37.00p 39.00p 35.65p 38.50p 169564
29/11/2011 37.00p 38.00p 35.00p 37.00p 286240
28/11/2011 37.00p 38.99p 36.20p 37.00p 23470
25/11/2011 36.50p 38.99p 35.55p 37.00p 103034
24/11/2011 37.00p 37.99p 34.00p 36.50p 103093
23/11/2011 37.50p 38.05p 36.25p 37.00p 10152
22/11/2011 36.50p 38.17p 36.20p 37.50p 56796
21/11/2011 39.50p 40.13p 36.00p 36.50p 103689
18/11/2011 39.50p 40.40p 39.35p 39.50p 73978
17/11/2011 39.50p 40.50p 39.45p 39.50p 25559
16/11/2011 39.50p 41.00p 39.35p 39.50p 102165
15/11/2011 39.50p 40.75p 39.00p 39.50p 160796
14/11/2011 39.50p 41.50p 38.95p 39.50p 100199
11/11/2011 39.00p 40.90p 38.25p 39.50p 124258
10/11/2011 37.00p 40.00p 36.20p 39.00p 312400
09/11/2011 40.00p 40.70p 36.50p 37.38p 1037543
08/11/2011 38.75p 41.00p 38.75p 40.00p 384836
07/11/2011 39.00p 40.30p 37.00p 38.75p 156400
04/11/2011 39.50p 41.00p 38.00p 39.00p 335023
03/11/2011 40.50p 40.50p 39.50p 39.50p 142489
02/11/2011 40.25p 41.25p 39.15p 40.25p 156139
01/11/2011 41.00p 41.00p 40.00p 40.25p 50500
31/10/2011 43.25p 43.25p 41.00p 41.50p 88442
28/10/2011 41.50p 44.50p 41.50p 43.25p 223003
27/10/2011 41.25p 42.00p 41.00p 41.25p 113500
26/10/2011 41.25p 41.25p 40.50p 41.25p 68101
25/10/2011 41.25p 41.25p 39.73p 41.00p 85720
24/10/2011 41.00p 41.62p 41.00p 41.25p 14979
21/10/2011 41.00p 41.00p 40.09p 41.00p 19861
20/10/2011 41.00p 41.00p 40.30p 41.00p 505
19/10/2011 41.00p 41.17p 40.30p 41.00p 14000
18/10/2011 42.00p 42.00p 40.06p 41.00p 45417
17/10/2011 44.00p 44.80p 41.64p 42.00p 194855
14/10/2011 43.75p 44.50p 43.20p 44.00p 147878
13/10/2011 42.00p 44.37p 42.00p 43.75p 69361
12/10/2011 42.00p 42.30p 41.15p 42.00p 95040
11/10/2011 42.00p 42.00p 41.00p 42.00p 58417

*Close Price adjusted for both dividends and splits