GFM.L - Griffin Mining Limited

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Sep 201990.5091.2090.5091.2091.201,311
19 Sep 201991.5091.5090.2391.4091.40146,663
18 Sep 201991.5090.1590.1591.5091.5025,239
17 Sep 201990.0091.5089.3091.5091.5045,397
16 Sep 201982.5090.5083.2090.0090.00483,785
13 Sep 201990.5090.5090.0190.0190.0119,653
12 Sep 201990.5090.5090.0290.5090.5012,118
11 Sep 201990.5090.9090.0090.5090.5026,442
10 Sep 201990.5090.0190.0090.5090.5010,065
09 Sep 201990.5090.7988.5090.0090.00104,330
06 Sep 201990.5090.2290.0190.5090.509,531
05 Sep 201990.5090.2590.2290.5090.5020,855
04 Sep 201991.0091.0090.2291.0091.0029,081
03 Sep 201991.5091.8090.2091.0091.00175,168
02 Sep 201991.5091.6791.0091.5091.5038,868
30 Aug 201993.0092.8091.0492.0092.0038,959
29 Aug 201993.0094.8091.0093.0093.0045,311
28 Aug 201993.0092.9091.1793.0093.004,523
27 Aug 201993.0092.9091.0992.0092.0065,931
23 Aug 201993.0093.0091.0892.0092.0044,745
22 Aug 201990.5096.0091.0093.0093.0090,246
21 Aug 201988.5091.0088.7590.5090.5050,109
20 Aug 201988.5089.9487.8088.5088.5040,720
19 Aug 201987.5087.9887.6587.5087.509,824
16 Aug 201988.0088.0087.5087.5087.5038,637
15 Aug 201988.0088.0087.4588.0088.00113,311
14 Aug 201989.5090.0087.5588.0088.0068,727
13 Aug 201989.5090.1088.0689.5089.5026,904
12 Aug 201991.0090.4488.7089.5089.50236,557
09 Aug 201995.0094.9088.7091.0091.00325,580
08 Aug 201983.00103.0084.0095.0095.001,980,326
07 Aug 201977.5077.6577.0077.5077.50245,754
06 Aug 201978.0077.5076.0077.5077.5069,448
05 Aug 201978.5078.5077.0078.0078.00274,085
02 Aug 201980.5080.1177.5079.0079.00230,903
01 Aug 201980.0080.8080.0080.5080.50130,486
31 Jul 201980.5080.7080.0080.5080.5058,915
30 Jul 201982.0081.2080.0080.6080.60100,145
29 Jul 201983.0083.0081.0082.0082.0021,041
26 Jul 201981.0084.3080.9883.0083.0089,158
25 Jul 201981.0080.0080.0080.5080.501,134,480
24 Jul 201985.5085.5080.7081.5081.50357,409
23 Jul 201985.0486.0085.0085.5085.5021,129
22 Jul 201985.3086.5085.0086.0086.0032,073
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
*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