GFM.L - Griffin Mining Limited

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
26 Feb 201999.75100.00100.0099.5099.5032,013
25 Feb 201997.25100.0096.5599.5099.50481,554
22 Feb 201999.0099.0099.0097.0097.00456,456
21 Feb 201996.2897.8296.0097.0097.00277,272
20 Feb 201995.3099.0099.0099.0099.00181,257
19 Feb 201998.0899.8095.0696.5096.50205,060
18 Feb 2019100.00100.50100.00100.50100.50929,715
15 Feb 2019101.94100.00100.00100.00100.0047,299
14 Feb 2019102.44102.50100.06101.50101.5057,517
13 Feb 2019106.00107.00103.00104.00104.0085,404
12 Feb 2019107.50109.00106.08108.00108.0033,862
11 Feb 2019108.00108.05107.06108.50108.5051,935
08 Feb 2019108.25110.72108.00108.50108.50182,642
07 Feb 2019110.00111.00108.10109.00109.00551,703
06 Feb 2019108.00109.50106.20108.00108.0047,436
05 Feb 2019106.40107.94104.00106.50106.50582,152
04 Feb 2019101.50102.00102.00102.00102.00924,801
01 Feb 2019101.40101.6099.20100.00100.0029,201
31 Jan 201998.00101.6098.00100.00100.00103,787
30 Jan 2019100.50100.8098.34100.00100.0023,412
29 Jan 201998.00100.8098.00100.00100.0014,541
28 Jan 2019100.30100.00100.00100.00100.0091,617
25 Jan 2019100.00100.00100.00101.00101.0095,116
24 Jan 2019100.07103.00103.00103.00103.0090,664
23 Jan 201999.70103.00103.00103.00103.0018,161
22 Jan 2019101.50103.00102.50101.10101.1093,551
21 Jan 2019105.37103.00103.00103.00103.0090,942
18 Jan 2019102.25108.00102.25104.50104.50392,251
17 Jan 2019104.50104.50101.50102.50102.5030,438
16 Jan 2019101.35104.90100.00102.50102.5080,081
15 Jan 2019104.00105.00105.00105.00105.0080,974
14 Jan 201996.60105.0096.60102.50102.50121,150
11 Jan 201994.3098.0094.3097.0097.0069,614
10 Jan 201995.7796.0096.0095.0095.0042,482
09 Jan 201991.9296.0096.0096.0096.00211,514
08 Jan 201986.5089.0089.0089.0089.0074,796
07 Jan 201987.6790.0085.2587.5087.50339,470
04 Jan 201983.7588.0083.5086.5086.50180,979
03 Jan 201985.5085.5083.5084.5084.5060,938
02 Jan 201986.1086.1083.5084.5084.50276,833
31 Dec 201885.0086.6086.6086.0086.0020,224
28 Dec 201885.0086.6086.6086.0086.0078,606
27 Dec 201886.5088.0085.0086.5086.5067,734
24 Dec 201889.0089.0086.0687.0087.0067,991
21 Dec 201891.2591.2589.0090.0090.0065,103
*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