UK Markets close in 1 hr 39 mins

Griffin Mining Limited (GFM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
96.00-0.50 (-0.52%)
As of 2:13PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202196.0098.0095.0096.0096.0020,212
18 Oct 202198.4098.8094.8096.5096.5082,043
15 Oct 202188.0099.0088.0099.0099.00589,532
14 Oct 202186.6088.0086.0088.0088.00234,130
13 Oct 202185.6088.0085.2088.0088.0035,493
12 Oct 202189.8089.8084.4288.0088.00142,242
11 Oct 202186.0090.0085.0090.0090.0064,674
08 Oct 202186.0086.0085.2085.6085.6031,086
07 Oct 202183.6085.7883.0085.7085.7067,824
06 Oct 202182.2084.8081.0083.8083.80207,914
05 Oct 202181.0084.0080.8080.8080.8043,540
04 Oct 202183.0083.8082.0083.0083.0028,081
01 Oct 202184.2084.8082.3283.0083.0020,552
30 Sept 202182.2085.0081.8285.0085.0012,980
29 Sept 202183.0084.8081.0083.5083.5095,017
28 Sept 202183.6085.6080.8083.0083.0041,716
27 Sept 202186.0086.8082.4084.4084.4077,767
24 Sept 202184.2086.0083.0083.7083.7033,347
23 Sept 202185.0085.0085.0085.0085.001,358
22 Sept 202184.2086.8083.8086.8086.8017,336
21 Sept 202186.0088.0084.0084.0084.0013,319
20 Sept 202183.8087.0083.6087.0087.0041,475
17 Sept 202185.2086.2483.6085.0085.00128,679
16 Sept 202186.0090.0084.8790.0090.0073,986
15 Sept 202185.8085.9084.2085.0085.0020,919
14 Sept 202186.0086.0084.7485.7085.7063,720
13 Sept 202186.0490.0085.2486.1086.1030,739
10 Sept 202187.0087.1185.0085.4085.4072,333
09 Sept 202187.0087.2086.0086.8086.8024,334
08 Sept 202188.4088.4085.0086.5086.5080,899
07 Sept 202187.6088.2585.2786.3086.3030,087
06 Sept 202188.2090.0085.6887.3087.30138,776
03 Sept 202192.0092.0087.7989.0089.0093,459
02 Sept 202192.0092.1890.0091.2091.2058,159
01 Sept 202194.0094.0091.0094.0094.0032,968
31 Aug 202193.0093.2091.4292.4092.4086,089
27 Aug 202193.0093.0091.8093.3093.301,988
26 Aug 202193.8095.0091.3892.8092.8028,655
25 Aug 202190.0093.8089.8092.3092.30151,394
24 Aug 202190.0093.1389.0092.2092.20140,469
23 Aug 202194.4095.2088.2090.5090.50307,744
20 Aug 202195.0095.8093.4094.9094.9021,631
19 Aug 202195.6096.2793.8794.6094.60156,695
18 Aug 202199.8099.8096.5097.5097.5069,758
17 Aug 202199.0099.7897.4298.0098.0020,460
16 Aug 2021100.00100.0094.1598.2098.20215,771
13 Aug 202196.80102.5094.0098.2098.20562,905
12 Aug 202186.80102.0086.0094.9094.901,212,933
11 Aug 202188.0089.8082.0085.1085.10253,517
10 Aug 202188.0089.6086.0086.0086.0043,175
09 Aug 202190.0092.8086.8688.0088.00348,046
06 Aug 202185.0089.8084.8089.4089.40255,897
05 Aug 202187.0089.8082.7584.9084.90900,277
04 Aug 202189.0089.4484.2084.2084.2046,199
03 Aug 202188.0089.1086.0087.2087.2080,318
02 Aug 202190.0090.9985.2087.4087.40265,087
30 Jul 202193.2093.5889.5089.5089.50263,028
29 Jul 202194.0094.0092.0094.0094.00312,426
28 Jul 202192.0092.8091.2092.4092.4040,447
27 Jul 202193.0093.1290.2091.0091.00135,321
26 Jul 202192.6093.0091.4192.0092.0023,112
23 Jul 202192.2094.0091.0093.8093.80386,719
22 Jul 202196.8096.8087.2090.0090.00397,054
21 Jul 202195.00100.0094.4096.8096.8068,731
20 Jul 202197.0097.8088.9494.5094.50226,207
19 Jul 2021101.00104.6395.0095.4095.40361,366
16 Jul 2021105.00105.65101.50102.50102.5085,954
15 Jul 2021102.50105.50100.08104.25104.25148,580
14 Jul 2021101.00105.30100.00103.00103.00232,255
13 Jul 202197.20100.5097.20100.50100.5021,308
12 Jul 202199.0099.0097.6099.1099.1076,774
09 Jul 202197.8099.0097.1298.5098.50127,648
08 Jul 2021100.00101.0093.4995.9095.90860,313
07 Jul 2021102.50102.5099.1499.8099.80101,213
06 Jul 2021101.00102.00100.00100.00100.0038,582
05 Jul 2021102.00102.50100.00101.50101.5095,052
02 Jul 2021101.50102.00100.12101.00101.0066,582
01 Jul 2021100.00100.1198.0099.0099.0059,289
30 Jun 2021101.00101.5096.9598.0098.00234,780
29 Jun 2021105.50108.00100.64100.50100.50110,969
28 Jun 2021105.50108.65105.00105.00105.0043,848
25 Jun 2021106.50108.50104.50104.50104.50113,379
24 Jun 2021103.00107.00103.00104.75104.7520,940
23 Jun 2021103.50107.00102.54104.75104.7531,482
22 Jun 2021103.00107.00102.00104.00104.00582,197
21 Jun 2021105.00107.00102.50102.75102.75722,829
18 Jun 2021115.00117.5098.40103.25103.251,486,072
17 Jun 2021119.50121.10115.00115.00115.00304,265
16 Jun 2021122.00124.50118.00121.00121.00825,727
15 Jun 2021128.50128.50122.00122.00122.0034,732
14 Jun 2021129.00129.00122.00125.75125.75997,723
11 Jun 2021122.00129.00118.64129.00129.00347,590
10 Jun 2021129.00129.00121.00121.00121.0045,188
09 Jun 2021122.00125.00122.00122.00122.0027,687
08 Jun 2021129.00129.00122.00125.25125.2518,758
07 Jun 2021128.50129.00125.50126.00126.0072,555
04 Jun 2021131.50131.50118.44123.00123.00365,834
03 Jun 2021130.00131.47125.98126.00126.0046,218
02 Jun 2021136.00136.07130.00130.00130.0046,224
01 Jun 2021131.00134.11129.69132.00132.0071,843
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...