GFM.L - Griffin Mining Limited

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Feb 202060.0060.0058.0059.0059.0045,626
24 Feb 202061.5061.5060.0061.5061.50117,001
21 Feb 202061.5062.0060.1061.5061.5016,593
20 Feb 202062.0062.4060.3061.5061.5032,390
19 Feb 202062.0063.3060.0062.0062.0036,436
18 Feb 202061.5062.0060.5762.0062.00296,157
17 Feb 202061.5060.5760.5761.5061.5011,257
14 Feb 202063.0064.0060.4261.5061.50107,948
13 Feb 202063.0067.0063.0063.0063.00110,693
12 Feb 202057.0063.0057.0062.0062.00205,277
11 Feb 202061.0061.0061.0061.0061.00-
10 Feb 202061.0061.0061.0061.0061.00-
07 Feb 202062.0062.0057.0061.0061.001,366,451
06 Feb 202064.0064.8762.0062.0062.00117,548
05 Feb 202064.5065.0063.1564.5064.5019,000
04 Feb 202065.0063.5063.5065.0065.002,215
03 Feb 202063.5064.8062.2065.0065.0019,708
31 Jan 202066.0065.0062.1563.5063.5072,874
30 Jan 202066.0065.4065.1066.0066.004,045
29 Jan 202065.5066.5065.0066.0066.0073,375
28 Jan 202070.5070.2270.0070.5070.5026,454
27 Jan 202070.5070.2470.2270.5070.5010,274
24 Jan 202070.5070.9070.1570.5070.5048,483
23 Jan 202070.5070.7070.1070.5070.507,904
22 Jan 202070.5070.9970.1070.5070.5043,356
21 Jan 202070.5070.9970.0070.5070.5088,708
20 Jan 202070.0071.0069.3170.5070.5065,389
17 Jan 202068.5071.0067.2570.0070.00111,695
16 Jan 202067.5069.0066.1067.5067.5028,980
15 Jan 202067.5067.7566.0067.5067.50124,677
14 Jan 202067.5068.3566.2567.5067.5024,366
13 Jan 202065.5069.0063.5067.5067.50146,681
10 Jan 202064.5065.5063.5064.5064.5042,652
09 Jan 202064.5065.0063.5064.5064.509,319
08 Jan 202064.5066.0063.2064.5064.5022,810
07 Jan 202064.5065.0063.2064.5064.5077,408
06 Jan 202066.0066.5062.2564.5064.50151,667
03 Jan 202065.5067.0764.1066.0066.002,362,040
02 Jan 202068.5068.4064.0065.0065.00146,047
31 Dec 201968.5068.7068.0268.5068.508,143
30 Dec 201968.5068.7068.0568.5068.502,486
27 Dec 201968.5068.7068.0268.5068.5013,362
24 Dec 201968.5068.0268.0268.5068.502,500
23 Dec 201968.5068.7568.0268.5068.5014,757
20 Dec 201968.5068.1068.0268.5068.505,608
19 Dec 201969.0069.0068.0468.5068.5042,986
18 Dec 201969.0069.0068.0469.0069.0052,540
17 Dec 201969.0069.5068.1069.0069.0069,000
16 Dec 201969.0069.0068.1069.0069.008,357
13 Dec 201969.0068.7068.0069.0069.0019,576
12 Dec 201969.0068.5068.0268.5068.5027,043
11 Dec 201969.0070.0068.1569.0069.0067,606
10 Dec 201969.0069.0068.0069.0069.0078,094
09 Dec 201970.5071.0068.0069.0069.00122,872
06 Dec 201970.5072.0069.0670.5070.5054,379
05 Dec 201973.5073.9070.0070.5070.5091,639
04 Dec 201976.0075.0072.0073.5073.501,567,420
03 Dec 201977.5077.5075.0076.0076.001,992,140
02 Dec 201978.0077.2077.0077.5077.5039,183
29 Nov 201978.0078.5077.2078.0078.003,300
28 Nov 201978.0077.2577.2078.0078.0021,014
27 Nov 201979.0078.7077.0078.0078.0084,960
26 Nov 201983.0081.0079.0079.0079.0065,819
25 Nov 201983.0082.0082.0083.0083.0010,494
22 Nov 201983.0082.2082.0083.0083.0041,535
21 Nov 201983.0082.0082.0083.0083.0016,881
20 Nov 201983.0082.1880.9083.0083.0036,058
19 Nov 201983.0082.2082.0083.0083.0011,335
18 Nov 201983.0082.5082.0083.0083.0022,054
15 Nov 201983.0082.6082.5083.0083.008,619
14 Nov 201983.0082.8082.0083.0083.0021,379
13 Nov 201983.0083.0083.0083.0083.00974,000
12 Nov 201983.0083.0082.0083.0083.0024,048
11 Nov 201983.0083.3582.0083.0083.0021,141
08 Nov 201983.0083.4081.2083.0083.0010,076
07 Nov 201983.0083.7082.0083.0083.0025,429
06 Nov 201983.0083.7082.2583.0083.0031,075
05 Nov 201983.0083.7583.7083.0083.001,300
04 Nov 201985.5085.5082.0083.0083.00123,017
01 Nov 201985.0086.9484.2485.5085.501,223,362
31 Oct 201985.0084.8884.8885.0085.0015,000
30 Oct 201986.0087.0081.0085.0085.0085,152
29 Oct 201986.0085.5085.5086.0086.002,293
28 Oct 201981.0089.9580.5086.0086.00164,435
25 Oct 201981.0081.3881.0081.0081.0056,937
24 Oct 201981.0082.0080.0481.0081.0018,479
23 Oct 201981.0081.3080.0081.0081.005,286
22 Oct 201981.0081.3080.0481.0081.0019,934
21 Oct 201981.0081.3880.5081.0081.0011,737
18 Oct 201981.0081.2581.2581.0081.0012,915
17 Oct 201981.0081.2581.2581.0081.003,256
16 Oct 201981.0081.2580.0481.0081.002,853
15 Oct 201981.0081.2580.0481.0081.0011,719
14 Oct 201981.0081.9680.3081.0081.0029,389
11 Oct 201981.5081.9680.3081.0081.0063,383
10 Oct 201982.5082.0080.6081.5081.506,624
09 Oct 201981.0081.6580.6582.5082.5041,311
08 Oct 201982.0081.7580.5081.0081.00111,351
07 Oct 201982.0082.5081.3882.0082.009,937
04 Oct 201982.0083.0081.3882.0082.003,161
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more