Shares Magazine
170.00p-9.00 (-5.03%)04 Apr 2025, 13:36
Griffin Mining Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 3, 2025 | 172.50p | 179.00p | 172.50p | 179.00p | 32,357 |
| Apr 2, 2025 | 177.00p | 182.00p | 174.99p | 180.00p | 62,474 |
| Apr 1, 2025 | 175.00p | 178.00p | 170.00p | 178.00p | 115,718 |
| Mar 31, 2025 | 170.00p | 172.00p | 162.00p | 172.00p | 110,304 |
| Mar 28, 2025 | 170.00p | 170.00p | 164.00p | 166.00p | 79,568 |
| Mar 27, 2025 | 177.00p | 179.00p | 165.62p | 170.00p | 57,181 |
| Mar 26, 2025 | 177.00p | 180.00p | 175.00p | 177.00p | 60,153 |
| Mar 25, 2025 | 181.00p | 186.00p | 178.00p | 184.00p | 39,530 |
| Mar 24, 2025 | 185.00p | 188.00p | 181.30p | 185.00p | 228,912 |
| Mar 21, 2025 | 182.00p | 185.01p | 182.00p | 183.00p | 24,202 |
| Mar 20, 2025 | 184.00p | 188.00p | 183.20p | 188.00p | 97,711 |
| Mar 19, 2025 | 182.00p | 186.00p | 182.00p | 184.00p | 30,776 |
| Mar 18, 2025 | 180.00p | 187.00p | 180.00p | 184.00p | 86,949 |
| Mar 17, 2025 | 182.00p | 185.00p | 174.68p | 183.00p | 238,907 |
| Mar 14, 2025 | 184.00p | 192.00p | 182.00p | 184.00p | 40,385 |
| Mar 13, 2025 | 185.00p | 187.97p | 182.00p | 185.00p | 35,664 |
| Mar 12, 2025 | 185.00p | 186.00p | 180.00p | 187.50p | 89,590 |
| Mar 11, 2025 | 193.00p | 193.00p | 181.00p | 181.00p | 79,546 |
| Mar 10, 2025 | 188.00p | 194.75p | 188.00p | 191.50p | 70,007 |
| Mar 7, 2025 | 183.00p | 190.00p | 183.00p | 188.00p | 55,793 |
| Mar 6, 2025 | 190.00p | 191.80p | 186.00p | 188.00p | 65,363 |
| Mar 5, 2025 | 189.00p | 192.00p | 188.00p | 188.00p | 37,850 |
| Mar 4, 2025 | 189.00p | 193.00p | 186.04p | 187.00p | 71,229 |
| Mar 3, 2025 | 190.00p | 194.00p | 189.00p | 189.00p | 67,815 |
| Feb 28, 2025 | 186.00p | 189.75p | 184.95p | 187.00p | 51,658 |
| Feb 27, 2025 | 187.00p | 190.00p | 186.85p | 188.00p | 91,993 |
| Feb 26, 2025 | 188.00p | 188.00p | 179.00p | 186.00p | 106,529 |
| Feb 25, 2025 | 185.00p | 188.00p | 180.88p | 183.00p | 5,495 |
| Feb 24, 2025 | 183.00p | 187.80p | 179.00p | 183.50p | 95,580 |
| Feb 21, 2025 | 180.00p | 185.00p | 179.00p | 181.00p | 523,323 |
| Feb 20, 2025 | 181.00p | 183.45p | 180.00p | 180.00p | 8,211 |
| Feb 19, 2025 | 181.00p | 181.32p | 178.00p | 181.50p | 68,134 |
| Feb 18, 2025 | 183.00p | 185.94p | 178.00p | 181.50p | 34,270 |
| Feb 17, 2025 | 185.00p | 186.00p | 179.00p | 183.00p | 114,414 |
| Feb 14, 2025 | 181.00p | 187.00p | 180.00p | 186.00p | 278,640 |
| Feb 13, 2025 | 180.25p | 184.95p | 180.20p | 181.50p | 18,129 |
| Feb 12, 2025 | 182.00p | 185.95p | 181.00p | 183.00p | 20,079 |
| Feb 11, 2025 | 185.00p | 187.00p | 179.00p | 185.00p | 78,949 |
| Feb 10, 2025 | 185.00p | 187.80p | 179.60p | 185.00p | 91,248 |
| Feb 7, 2025 | 180.00p | 190.00p | 175.05p | 181.00p | 544,915 |
| Feb 6, 2025 | 168.00p | 180.16p | 165.00p | 175.00p | 310,113 |
| Feb 5, 2025 | 158.00p | 167.80p | 158.00p | 165.00p | 173,046 |
| Feb 4, 2025 | 148.00p | 164.00p | 148.00p | 164.00p | 149,112 |
| Feb 3, 2025 | 145.00p | 147.55p | 143.25p | 146.00p | 28,462 |
| Jan 31, 2025 | 146.00p | 148.00p | 146.00p | 148.00p | 9,962 |
| Jan 30, 2025 | 150.00p | 150.00p | 144.50p | 146.00p | 66,230 |
| Jan 29, 2025 | 147.00p | 150.00p | 143.00p | 146.00p | 30,335 |
| Jan 28, 2025 | 144.00p | 149.00p | 144.00p | 148.00p | 44,257 |
| Jan 27, 2025 | 144.00p | 149.00p | 143.00p | 143.00p | 65,055 |
| Jan 24, 2025 | 146.00p | 148.00p | 146.00p | 147.00p | 13,917 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 66.16 | 1.25 |
| Hilton Food Group PLC | 862.00 | 2.99 |
| Ruffer Investment Company LTD | 284.00 | 2.34 |
| Bh Macro Limited | 381.45 | 1.72 |
| Mitchells & Butlers PLC | 210.00 | 0.72 |
| Haleon PLC | 386.30 | -2.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 175.90 | -9.79 |
| Glencore PLC | 232.45 | -10.87 |
| Just Group PLC | 127.00 | -8.90 |
| Diversified Energy Company PLC | 915.50 | -8.81 |
| Antofagasta PLC | 1,412.00 | -9.60 |
| Senior PLC | 127.80 | -8.45 |