Griffin Mining Limited (GFM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:20PM BST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 140.00 | 143.00 | 139.00 | 141.00 | 141.00 | 258,455 |
| Apr 23, 2024 | 140.00 | 140.50 | 138.00 | 140.00 | 140.00 | 245,421 |
| Apr 22, 2024 | 140.00 | 143.14 | 138.00 | 140.50 | 140.50 | 286,356 |
| Apr 19, 2024 | 139.00 | 142.00 | 138.00 | 140.50 | 140.50 | 254,499 |
| Apr 18, 2024 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 182,792 |
| Apr 17, 2024 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 100,113 |
| Apr 16, 2024 | 136.00 | 138.00 | 135.90 | 137.00 | 137.00 | 148,714 |
| Apr 15, 2024 | 134.00 | 137.30 | 134.00 | 137.50 | 137.50 | 193,633 |
| Apr 12, 2024 | 125.00 | 135.00 | 125.00 | 135.00 | 135.00 | 385,136 |
| Apr 11, 2024 | 127.00 | 128.95 | 124.05 | 127.00 | 127.00 | 40,949 |
| Apr 10, 2024 | 122.00 | 129.00 | 119.50 | 129.00 | 129.00 | 181,753 |
| Apr 09, 2024 | 119.00 | 123.00 | 118.62 | 123.00 | 123.00 | 220,075 |
| Apr 08, 2024 | 115.00 | 118.00 | 115.00 | 118.50 | 118.50 | 84,627 |
| Apr 05, 2024 | 117.00 | 118.80 | 113.00 | 114.00 | 114.00 | 170,347 |
| Apr 04, 2024 | 117.00 | 117.03 | 116.03 | 117.50 | 117.50 | 59,239 |
| Apr 03, 2024 | 117.00 | 119.00 | 116.13 | 118.00 | 118.00 | 57,758 |
| Apr 02, 2024 | 115.00 | 119.05 | 112.04 | 117.00 | 117.00 | 115,032 |
| Mar 28, 2024 | 113.00 | 115.00 | 112.63 | 113.25 | 113.25 | 227,508 |
| Mar 27, 2024 | 113.00 | 114.10 | 112.00 | 113.25 | 113.25 | 44,505 |
| Mar 26, 2024 | 113.50 | 115.00 | 113.06 | 113.25 | 113.25 | 3,434 |
| Mar 25, 2024 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 98,532 |
| Mar 22, 2024 | 112.00 | 115.00 | 112.00 | 113.50 | 113.50 | 6,403 |
| Mar 21, 2024 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | 67,870 |
| Mar 20, 2024 | 114.00 | 115.00 | 113.15 | 114.50 | 114.50 | 151,433 |
| Mar 19, 2024 | 113.00 | 115.00 | 112.65 | 114.25 | 114.25 | 131,706 |
| Mar 18, 2024 | 112.50 | 112.50 | 107.50 | 111.25 | 111.25 | 107,987 |
| Mar 15, 2024 | 108.00 | 112.15 | 106.50 | 109.25 | 109.25 | 125,764 |
| Mar 14, 2024 | 107.00 | 107.00 | 105.39 | 106.75 | 106.75 | 43,490 |
| Mar 13, 2024 | 105.50 | 106.00 | 102.00 | 106.25 | 106.25 | 82,504 |
| Mar 12, 2024 | 103.50 | 105.45 | 102.50 | 103.75 | 103.75 | 80,249 |
| Mar 11, 2024 | 106.00 | 107.75 | 103.50 | 104.25 | 104.25 | 224,897 |
| Mar 08, 2024 | 99.00 | 104.00 | 99.00 | 103.75 | 103.75 | 226,353 |
| Mar 07, 2024 | 96.00 | 100.58 | 96.00 | 98.75 | 98.75 | 47,170 |
| Mar 06, 2024 | 98.00 | 99.00 | 98.00 | 98.50 | 98.50 | 33,726 |
| Mar 05, 2024 | 98.00 | 100.50 | 98.00 | 99.25 | 99.25 | 53,201 |
| Mar 04, 2024 | 98.00 | 98.30 | 96.54 | 99.25 | 99.25 | 23,132 |
| Mar 01, 2024 | 97.20 | 97.42 | 96.72 | 98.75 | 98.75 | 40,086 |
| Feb 29, 2024 | 97.00 | 97.60 | 97.00 | 98.75 | 98.75 | 57,208 |
| Feb 28, 2024 | 98.00 | 100.50 | 96.46 | 99.25 | 99.25 | 16,412 |
| Feb 27, 2024 | 98.20 | 101.00 | 96.42 | 98.00 | 98.00 | 29,322 |
| Feb 26, 2024 | 98.00 | 100.50 | 98.00 | 99.45 | 99.45 | 105,174 |
| Feb 23, 2024 | 97.80 | 97.80 | 96.00 | 96.00 | 96.00 | 32,225 |
| Feb 22, 2024 | 97.00 | 98.80 | 95.56 | 97.00 | 97.00 | 48,437 |
| Feb 21, 2024 | 97.00 | 98.17 | 97.00 | 97.90 | 97.90 | 7,766 |
| Feb 20, 2024 | 97.00 | 98.00 | 97.00 | 97.90 | 97.90 | 9,694 |
| Feb 19, 2024 | 97.00 | 97.40 | 95.20 | 97.40 | 97.40 | 39,479 |
| Feb 16, 2024 | 97.20 | 97.34 | 97.20 | 98.50 | 98.50 | 5,739 |
| Feb 15, 2024 | 98.00 | 99.80 | 95.66 | 96.60 | 96.60 | 118,761 |
| Feb 14, 2024 | 97.00 | 97.50 | 97.00 | 97.50 | 97.50 | 25,051 |
| Feb 13, 2024 | 99.80 | 99.80 | 97.06 | 98.50 | 98.50 | 2,857 |
| Feb 12, 2024 | 97.00 | 98.60 | 97.00 | 98.50 | 98.50 | 21,998 |
| Feb 09, 2024 | 98.00 | 98.25 | 97.09 | 98.50 | 98.50 | 56,056 |
| Feb 08, 2024 | 100.00 | 100.00 | 98.03 | 99.00 | 99.00 | 4,093 |
| Feb 07, 2024 | 98.64 | 98.64 | 96.20 | 98.10 | 98.10 | 4,395 |
| Feb 06, 2024 | 95.00 | 100.00 | 95.00 | 98.10 | 98.10 | 77,890 |
| Feb 05, 2024 | 97.00 | 97.30 | 97.00 | 96.90 | 96.90 | 37,608 |
| Feb 02, 2024 | 96.20 | 99.00 | 96.00 | 99.00 | 99.00 | 24,852 |
| Feb 01, 2024 | 97.00 | 99.80 | 96.20 | 98.00 | 98.00 | 64,001 |
| Jan 31, 2024 | 98.00 | 98.70 | 96.00 | 97.50 | 97.50 | 65,315 |
| Jan 30, 2024 | 101.50 | 101.50 | 97.39 | 98.30 | 98.30 | 717 |
| Jan 29, 2024 | 97.00 | 100.00 | 97.00 | 98.60 | 98.60 | 61,019 |
| Jan 26, 2024 | 100.00 | 102.00 | 98.00 | 98.60 | 98.60 | 155,814 |
| Jan 25, 2024 | 98.00 | 102.00 | 97.00 | 98.50 | 98.50 | 135,159 |
| Jan 24, 2024 | 98.62 | 98.62 | 95.20 | 97.00 | 97.00 | 18,918 |
| Jan 23, 2024 | 95.00 | 99.00 | 94.17 | 98.10 | 98.10 | 72,131 |
| Jan 22, 2024 | 96.80 | 97.80 | 94.17 | 95.90 | 95.90 | 30,435 |
| Jan 19, 2024 | 95.60 | 96.93 | 95.60 | 94.90 | 94.90 | 74,515 |
| Jan 18, 2024 | 95.20 | 97.00 | 93.25 | 95.60 | 95.60 | 236,015 |
| Jan 17, 2024 | 94.00 | 96.63 | 93.34 | 95.10 | 95.10 | 67,642 |
| Jan 16, 2024 | 91.80 | 93.50 | 88.38 | 92.40 | 92.40 | 70,754 |
| Jan 15, 2024 | 87.20 | 88.78 | 87.20 | 90.00 | 90.00 | 34,278 |
| Jan 12, 2024 | 89.20 | 89.62 | 89.00 | 89.90 | 89.90 | 24,443 |
| Jan 11, 2024 | 89.20 | 89.62 | 89.20 | 91.10 | 91.10 | 751 |
| Jan 10, 2024 | 89.72 | 89.72 | 89.72 | 90.80 | 90.80 | 10,000 |
| Jan 09, 2024 | 93.00 | 93.00 | 89.58 | 91.50 | 91.50 | 1,518 |
| Jan 08, 2024 | 89.96 | 90.26 | 89.62 | 91.10 | 91.10 | 9,245 |
| Jan 05, 2024 | 92.40 | 92.40 | 88.00 | 91.10 | 91.10 | 8,935,340 |
| Jan 04, 2024 | 89.00 | 92.00 | 86.50 | 91.20 | 91.20 | 53,637 |
| Jan 03, 2024 | 88.00 | 88.06 | 88.00 | 87.50 | 87.50 | 24,500 |
| Jan 02, 2024 | 88.00 | 89.00 | 86.96 | 87.50 | 87.50 | 22,113 |
| Dec 29, 2023 | 87.17 | 87.17 | 87.17 | 86.50 | 86.50 | 2,500 |
| Dec 28, 2023 | 85.00 | 88.00 | 85.00 | 86.50 | 86.50 | 6,279 |
| Dec 27, 2023 | 88.00 | 88.00 | 85.00 | 86.50 | 86.50 | 9,519 |
| Dec 22, 2023 | 88.00 | 88.00 | 87.00 | 86.50 | 86.50 | 34,394 |
| Dec 21, 2023 | 85.00 | 87.16 | 85.00 | 86.50 | 86.50 | 72,871 |
| Dec 20, 2023 | 86.00 | 86.74 | 86.00 | 86.00 | 86.00 | 87,447 |
| Dec 19, 2023 | 85.80 | 85.80 | 81.94 | 84.10 | 84.10 | 199,248 |
| Dec 18, 2023 | 83.00 | 85.80 | 80.00 | 84.20 | 84.20 | 181,183 |
| Dec 15, 2023 | 81.00 | 83.00 | 77.20 | 82.00 | 82.00 | 722,160 |
| Dec 14, 2023 | 81.00 | 84.61 | 81.00 | 82.90 | 82.90 | 6,289 |
| Dec 13, 2023 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 26,458 |
| Dec 12, 2023 | 82.00 | 86.00 | 82.00 | 83.40 | 83.40 | 10,001 |
| Dec 11, 2023 | 83.00 | 84.50 | 82.00 | 83.90 | 83.90 | 59,834 |
| Dec 08, 2023 | 83.10 | 83.10 | 83.10 | 84.90 | 84.90 | 2,800 |
| Dec 07, 2023 | 84.00 | 85.00 | 83.10 | 84.00 | 84.00 | 44,138 |
| Dec 06, 2023 | 84.00 | 86.00 | 84.00 | 85.90 | 85.90 | 17,098 |
| Dec 05, 2023 | 87.80 | 87.80 | 84.00 | 85.90 | 85.90 | 13,309 |
| Dec 04, 2023 | 86.00 | 86.20 | 84.43 | 86.40 | 86.40 | 51,880 |
| Dec 01, 2023 | 82.80 | 84.90 | 82.80 | 84.10 | 84.10 | 2,585 |
| Nov 30, 2023 | 82.80 | 82.80 | 82.40 | 84.10 | 84.10 | 4,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.