Griffin Mining Limited (GFM)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 5 | 140 | 152 | 140 | 71688 | 146.4797594 | DE |
| 4 | -15 | -9.25925925926 | 162 | 162 | 140 | 372020 | 146.51614503 | DE |
| 12 | 15 | 11.3636363636 | 132 | 175 | 129 | 258795 | 150.47100693 | DE |
| 26 | -8 | -5.16129032258 | 155 | 175 | 115 | 201571 | 149.50783488 | DE |
| 52 | 63 | 75 | 84 | 175 | 77.2 | 185761 | 131.29608995 | DE |
| 156 | 41 | 38.679245283 | 106 | 175 | 64 | 113840 | 112.16451075 | DE |
| 260 | 64 | 77.1084337349 | 83 | 175 | 31 | 146616 | 100.97374718 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 147 | -1 | -0.68 | 147 | 150 | 147 | 31027 |
| 1731605400 | 148 | 1 | 0.68 | 148 | 150 | 148 | 15088 |
| 1731519000 | 147 | -5 | -3.29 | 147 | 147 | 144 | 114887 |
| 1731432600 | 152 | 4.5 | 3.05 | 150 | 152 | 145 | 36775 |
| 1731346200 | 147.5 | 3 | 2.08 | 143 | 149 | 143 | 31261 |
| 1731087000 | 144.5 | 4.5 | 3.21 | 140 | 145 | 140 | 160427 |
| 1731000600 | 140 | -4 | -2.78 | 144 | 145 | 140 | 345814 |
| 1730914200 | 144 | -1 | -0.69 | 144 | 145 | 144 | 7244 |
| 1730827800 | 145 | 0 | 0.00 | 144 | 147 | 144 | 39909 |
| 1730741400 | 145 | -1 | -0.68 | 143 | 145 | 143 | 26622 |
| 1730482200 | 146 | -1 | -0.68 | 144 | 147 | 144 | 214752 |
| 1730395800 | 147 | -2 | -1.34 | 149 | 152 | 142 | 215330 |
| 1730309400 | 149 | 3 | 2.05 | 146 | 151 | 146 | 13239 |
| 1730223000 | 146 | -4 | -2.67 | 147 | 152 | 143 | 4859897 |
| 1730136600 | 150 | 0 | 0.00 | 150 | 151 | 149 | 392598 |
| 1729873800 | 150 | 0 | 0.00 | 145 | 150 | 140 | 185428 |
| 1729787400 | 150 | 0 | 0.00 | 149 | 150 | 147 | 248637 |
| 1729701000 | 150 | 2 | 1.35 | 152 | 152 | 144 | 199111 |
| 1729614600 | 148 | -11.5 | -7.21 | 157 | 157 | 145 | 270940 |
| 1729528200 | 159.5 | -1.5 | -0.93 | 159.5 | 159.5 | 159.5 | 8249 |
| 1729269000 | 161 | 1 | 0.63 | 162 | 162 | 160 | 54192 |
| 1729182600 | 160 | -1 | -0.62 | 160 | 160 | 160 | 8131 |
| 1729096200 | 161 | 1 | 0.63 | 161 | 162 | 157 | 33874 |
| 1729009800 | 160 | 2 | 1.27 | 158 | 160 | 155 | 46181 |
| 1728923400 | 158 | -1 | -0.63 | 155 | 159 | 150 | 245498 |
| 1728664200 | 159 | 1 | 0.63 | 160 | 160 | 158 | 16396 |
| 1728577800 | 158 | 1 | 0.64 | 155 | 159 | 155 | 3032539 |
| 1728491400 | 157 | 0 | 0.00 | 157 | 157 | 157 | 10965 |
| 1728405000 | 157 | 0 | 0.00 | 157 | 158 | 156 | 77422 |
| 1728318600 | 157 | -1.5 | -0.95 | 157 | 157 | 157 | 3201 |
| 1728059400 | 158.5 | -2.5 | -1.55 | 157 | 158.5 | 157 | 9937 |
| 1727973000 | 161 | 2 | 1.26 | 161 | 161 | 161 | 98245 |
| 1727886600 | 159 | -5 | -3.05 | 164 | 164 | 158 | 272856 |
| 1727800200 | 164 | -3 | -1.80 | 165 | 175 | 164 | 648400 |
| 1727713800 | 167 | 4 | 2.45 | 159 | 168 | 159 | 264472 |
| 1727454600 | 163 | 8 | 5.16 | 156 | 163 | 156 | 436216 |
| 1727368200 | 155 | 9 | 6.16 | 154 | 157 | 154 | 224736 |
| 1727281800 | 146 | -4.5 | -2.99 | 146 | 146 | 146 | 96018 |
| 1727195400 | 150.5 | 0.5 | 0.33 | 150 | 150.5 | 147 | 54431 |
| 1727109000 | 150 | 0 | 0.00 | 151 | 152 | 150 | 35095 |
| 1726849800 | 150 | 2 | 1.35 | 154 | 156 | 150 | 126145 |
| 1726763400 | 148 | -1 | -0.67 | 150 | 150 | 148 | 72216 |
| 1726677000 | 149 | 0 | 0.00 | 147 | 150 | 147 | 28005 |
| 1726590600 | 149 | -1 | -0.67 | 150 | 151 | 149 | 26321 |
| 1726504200 | 150 | -2 | -1.32 | 150 | 151 | 148 | 33228 |
| 1726245000 | 152 | 4 | 2.70 | 148 | 156 | 148 | 115176 |
| 1726158600 | 148 | -2 | -1.33 | 155 | 155 | 146 | 102884 |
| 1726072200 | 150 | 0 | 0.00 | 151 | 152 | 150 | 51969 |
| 1725985800 | 150 | 2 | 1.35 | 151 | 151 | 145 | 35655 |
| 1725899400 | 148 | -4 | -2.63 | 148 | 148 | 148 | 41373 |
| 1725640200 | 152 | 4 | 2.70 | 148 | 152 | 148 | 15382 |
| 1725553800 | 148 | 4 | 2.78 | 143 | 150 | 143 | 39699 |
| 1725467400 | 144 | 0 | 0.00 | 145 | 146 | 143 | 83536 |
| 1725381000 | 144 | -1 | -0.69 | 144 | 146 | 144 | 26933 |
| 1725294600 | 145 | 3 | 2.11 | 144 | 145 | 142 | 35622 |
| 1725035400 | 142 | 2.5 | 1.79 | 140 | 143 | 140 | 43327 |
| 1724949000 | 139.5 | 2.5 | 1.82 | 138 | 140 | 137 | 391521 |
| 1724862600 | 137 | 1 | 0.74 | 135 | 141 | 135 | 440440 |
| 1724776200 | 136 | 1.5 | 1.12 | 132 | 138 | 132 | 151414 |
| 1724430600 | 134.5 | 5.5 | 4.26 | 132 | 135 | 129 | 387097 |
| 1724344200 | 129 | 3 | 2.38 | 127 | 131 | 127 | 100545 |
| 1724257800 | 126 | 1.5 | 1.20 | 126 | 131 | 124 | 652976 |
| 1724171400 | 124.5 | 6.5 | 5.51 | 120 | 128 | 120 | 387453 |
| 1724085000 | 118 | 1 | 0.85 | 118 | 119 | 117 | 36284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
