GFM.L - Griffin Mining Limited

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jul 201985.3086.5085.0085.3085.3015,308
19 Jul 201989.2089.2085.0086.0086.00178,212
18 Jul 201991.4391.4390.0089.5089.5024,659
17 Jul 201990.0690.0690.0691.5091.50713
16 Jul 201990.0691.0090.0091.5091.508,853
15 Jul 201992.4593.0091.0091.5091.50381,155
12 Jul 201993.8093.8092.4093.0093.00210,377
11 Jul 201992.6593.9692.4093.0093.00287,124
10 Jul 201993.5093.5092.5594.0094.00208,452
09 Jul 201993.5595.5593.0694.5094.5018,872
08 Jul 201994.0095.7093.0094.5094.5071,100
05 Jul 201994.5594.5594.0093.5093.505,361
04 Jul 201993.1094.8593.1093.5093.5044,494
03 Jul 201992.6093.9092.6093.0093.0050,197
02 Jul 201992.6093.1892.0092.5092.5035,475
01 Jul 201992.4092.4292.4093.0093.0011,338
28 Jun 201992.2992.2992.2992.0092.0011,264
27 Jun 201993.2593.3392.2993.0093.00107,694
26 Jun 201987.6593.2087.6593.5093.50211,721
25 Jun 201986.7089.0086.4088.0088.00357,337
24 Jun 201987.7587.9586.7088.0088.0017,456
21 Jun 201984.2888.7684.2887.0087.00391,717
20 Jun 201995.2596.8482.5084.5084.50193,758
19 Jun 201998.1098.1095.2195.5095.5041,610
18 Jun 201997.0097.0097.0097.0097.00100,648
17 Jun 201993.0095.6092.2596.0096.0076,018
14 Jun 201992.0093.0092.0092.0092.003,537
13 Jun 201993.0093.0091.5092.0092.0063,332
12 Jun 201987.5091.0087.5091.5091.50103,324
11 Jun 201986.0088.0085.5089.0089.00246,366
10 Jun 201987.5087.8085.2086.5086.5028,079
07 Jun 201985.0087.5083.0686.0086.00171,641
06 Jun 201984.0085.0082.5584.0084.0036,246
05 Jun 201982.2583.0082.0383.5083.50189,384
04 Jun 201984.0084.0082.0082.5082.50746,473
03 Jun 201983.1585.5083.0084.0084.0069,836
31 May 201983.6585.7683.1585.0085.0061,094
30 May 201984.2583.6083.6085.0085.0035,551
29 May 201984.7884.7881.0083.5083.50280,731
28 May 201985.0585.2585.0585.5085.508,305
24 May 201986.4086.4085.0085.5085.5057,416
23 May 201985.1086.5885.0086.0086.008,626
22 May 201986.9486.9485.1086.0086.00452,767
21 May 201982.5087.9282.5086.5086.50188,836
20 May 201985.6784.4084.4083.5083.50275,887
17 May 201985.0086.2085.0085.5085.5043,360
16 May 201988.1089.2585.0086.0086.00132,500
15 May 201989.3689.5086.2089.0089.0080,698
14 May 201992.1592.1587.3088.0088.00293,032
13 May 201992.5093.7592.0093.5093.50109,349
10 May 201995.7794.0093.0093.0093.00237,080
09 May 201999.7599.7897.0097.3097.30109,341
08 May 2019100.05100.1099.25100.50100.5030,619
07 May 201999.65101.0099.50100.50100.50311,538
03 May 201999.58103.00103.00103.00103.00311,484
02 May 201998.25101.9298.12100.50100.50158,759
01 May 201997.5099.0097.0098.5098.50460,032
30 Apr 201991.8098.0088.6598.0098.001,159,463
29 Apr 2019109.00110.60109.00110.00110.00245,396
26 Apr 2019108.90110.00106.00109.00109.0075,752
25 Apr 2019109.00111.00107.00108.50108.50360,120
24 Apr 2019108.30110.00107.20109.00109.0022,144
23 Apr 2019110.50111.06108.20109.00109.0071,110
18 Apr 2019111.00111.06110.40111.00111.0030,260
17 Apr 2019112.00112.00111.00111.00111.0040,926
16 Apr 2019109.75112.43109.75111.50111.50135,785
15 Apr 2019109.50110.45109.00110.50110.50108,999
12 Apr 2019110.20111.44108.90111.00111.0052,135
11 Apr 2019112.00112.00110.00110.00110.0083,405
10 Apr 2019113.00113.00110.15111.50111.50228,538
09 Apr 2019111.05115.70111.00112.50112.50360,301
08 Apr 2019110.67112.90108.00111.00111.00265,714
05 Apr 2019110.50112.00108.00110.00110.00178,189
04 Apr 2019110.00112.85106.00110.50110.50250,978
03 Apr 2019113.00118.50110.00111.50111.50506,601
02 Apr 2019102.75103.00101.66101.50101.5082,496
01 Apr 2019102.0099.0099.00101.50101.50318,878
29 Mar 201999.7599.0099.0099.5099.5060,783
28 Mar 201998.1599.8597.1598.5098.5013,060
27 Mar 2019101.30100.00100.00100.00100.00203,788
26 Mar 2019101.10102.50101.07102.50102.50317,355
25 Mar 2019101.00102.50101.00102.50102.50103,467
22 Mar 2019103.50102.50102.50102.50102.5096,276
21 Mar 2019103.00103.00102.00102.50102.5022,990
20 Mar 2019102.00102.50102.00102.50102.50100,299
19 Mar 2019102.50102.50102.50102.50102.5052,710
18 Mar 2019100.50102.50100.50102.50102.50165,156
15 Mar 2019101.66102.80101.66102.50102.50476,421
14 Mar 2019101.50102.80100.00102.50102.50183,525
13 Mar 2019103.00103.00101.50102.50102.5046,270
12 Mar 2019102.00103.00102.00102.50102.5054,558
11 Mar 2019101.51103.35101.51102.50102.5091,076
08 Mar 2019101.33100.50100.50102.50102.5031,105
07 Mar 2019100.75104.00100.50103.50103.50404,991
06 Mar 2019100.75100.7599.72100.50100.50235,269
05 Mar 201999.63100.7599.63100.00100.0014,371
04 Mar 201999.9599.0099.0099.0099.0099,818
01 Mar 201999.95100.0099.30100.00100.00188,983
28 Feb 2019100.25100.2599.26100.00100.00188,460
27 Feb 2019100.50100.00100.00100.00100.00253,812
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes