Shares Magazine
192.00p+2.00 (+1.05%)15 Jul 2025, 14:27
Griffin Mining Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 190.00p | 194.75p | 186.50p | 190.00p | 73,073 |
| Jul 11, 2025 | 188.00p | 200.00p | 186.00p | 190.00p | 91,231 |
| Jul 10, 2025 | 196.00p | 196.00p | 193.00p | 194.00p | 43,579 |
| Jul 9, 2025 | 193.00p | 196.00p | 191.92p | 193.00p | 33,265 |
| Jul 8, 2025 | 190.00p | 195.00p | 186.63p | 193.00p | 133,880 |
| Jul 7, 2025 | 202.00p | 206.95p | 186.40p | 187.00p | 357,194 |
| Jul 4, 2025 | 194.50p | 201.00p | 194.36p | 197.00p | 52,568 |
| Jul 3, 2025 | 195.00p | 198.00p | 192.00p | 193.00p | 126,294 |
| Jul 2, 2025 | 195.00p | 201.92p | 192.00p | 192.00p | 205,728 |
| Jul 1, 2025 | 195.00p | 205.36p | 194.00p | 194.00p | 446,526 |
| Jun 30, 2025 | 194.00p | 198.00p | 185.50p | 191.50p | 128,935 |
| Jun 27, 2025 | 188.00p | 196.00p | 183.40p | 192.00p | 199,864 |
| Jun 26, 2025 | 183.00p | 188.50p | 183.00p | 186.00p | 45,177 |
| Jun 25, 2025 | 184.00p | 188.00p | 178.97p | 179.00p | 85,026 |
| Jun 24, 2025 | 177.50p | 181.20p | 173.50p | 174.00p | 41,324 |
| Jun 23, 2025 | 175.50p | 185.00p | 173.50p | 173.50p | 67,566 |
| Jun 20, 2025 | 175.50p | 184.05p | 175.50p | 180.00p | 42,984 |
| Jun 19, 2025 | 175.50p | 185.99p | 175.50p | 175.50p | 15,505 |
| Jun 18, 2025 | 178.00p | 185.00p | 174.00p | 177.00p | 47,674 |
| Jun 17, 2025 | 170.00p | 172.00p | 162.40p | 172.00p | 16,831 |
| Jun 16, 2025 | 164.50p | 168.00p | 164.47p | 167.00p | 53,579 |
| Jun 13, 2025 | 165.00p | 168.28p | 160.00p | 166.00p | 75,394 |
| Jun 12, 2025 | 158.00p | 164.78p | 158.00p | 158.00p | 21,212 |
| Jun 11, 2025 | 161.00p | 168.00p | 158.00p | 163.00p | 312,954 |
| Jun 10, 2025 | 165.00p | 165.50p | 161.68p | 164.25p | 44,512 |
| Jun 9, 2025 | 163.50p | 170.00p | 161.80p | 165.00p | 9,265 |
| Jun 6, 2025 | 164.50p | 170.00p | 163.59p | 168.50p | 16,647 |
| Jun 5, 2025 | 161.00p | 169.50p | 153.48p | 167.00p | 202,861 |
| Jun 4, 2025 | 170.00p | 170.00p | 163.83p | 166.00p | 231,303 |
| Jun 3, 2025 | 164.00p | 172.50p | 163.00p | 163.00p | 7,277 |
| Jun 2, 2025 | 171.00p | 180.00p | 164.47p | 164.25p | 101,657 |
| May 30, 2025 | 174.00p | 179.50p | 170.50p | 170.50p | 23,341 |
| May 29, 2025 | 180.00p | 180.50p | 169.58p | 173.00p | 17,572 |
| May 28, 2025 | 176.00p | 180.00p | 174.50p | 180.00p | 18,112 |
| May 27, 2025 | 174.50p | 180.00p | 174.50p | 176.00p | 10,987 |
| May 23, 2025 | 179.50p | 180.10p | 176.00p | 180.00p | 15,467 |
| May 22, 2025 | 174.00p | 175.00p | 174.00p | 177.25p | 3,632 |
| May 21, 2025 | 175.00p | 180.00p | 173.91p | 174.50p | 26,677 |
| May 20, 2025 | 175.50p | 180.00p | 175.00p | 175.00p | 10,071 |
| May 19, 2025 | 178.50p | 179.50p | 173.55p | 176.00p | 15,259 |
| May 16, 2025 | 174.50p | 176.00p | 170.70p | 174.00p | 42,076 |
| May 15, 2025 | 171.00p | 173.50p | 171.00p | 173.00p | 12,592 |
| May 14, 2025 | 171.00p | 177.00p | 170.50p | 171.00p | 17,538 |
| May 13, 2025 | 171.50p | 175.28p | 171.23p | 172.00p | 9,378 |
| May 12, 2025 | 174.00p | 179.00p | 171.18p | 172.50p | 19,987 |
| May 9, 2025 | 173.00p | 177.50p | 172.15p | 176.00p | 43,509 |
| May 8, 2025 | 169.00p | 173.00p | 165.53p | 173.00p | 15,242 |
| May 7, 2025 | 170.00p | 170.17p | 166.53p | 168.25p | 24,348 |
| May 6, 2025 | 182.00p | 184.99p | 170.00p | 170.00p | 90,062 |
| May 2, 2025 | 187.00p | 188.50p | 183.00p | 183.00p | 52,033 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 373.00 | 14.95 |
| Trustpilot Group PLC | 280.20 | 10.93 |
| Genus PLC | 2,425.00 | 8.50 |
| Experian PLC | 4,044.00 | 4.96 |
| Hilton Food Group PLC | 873.00 | 3.31 |
| Bytes Technology Group PLC | 331.80 | 3.43 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 386.00 | -7.32 |
| B&M European Value Retail S.A. | 241.50 | -6.29 |
| Fresnillo PLC | 1,476.00 | -4.28 |
| Convatec Group PLC | 248.40 | -4.09 |
| 4Imprint Group PLC | 3,614.95 | -2.69 |
| Ithaca Energy PLC | 161.60 | -2.65 |