Griffin Mining Limited Historical Data - GFM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Griffin Mining Limited (GFM)
Griffin Mining Limited (GFM) Historical

Griffin Mining Limited (GFM)

188.00

0.00

(0.00%)

Closed 10 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	1.0752688172	186	194	183	58783	187.81262482	DE
4	8	4.44444444444	180	194	176	116900	183.50745424	DE
12	38	25.3333333333	150	194	139	82947	168.09876935	DE
26	40	27.027027027	148	194	138	153148	155.61777309	DE
52	92	95.8333333333	96	194	96	157246	149.11015898	DE
156	98.2	109.354120267	89.8	194	64	113144	117.18787276	DE
260	140	291.666666667	48	194	31	141477	105.20865478	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741368600	188	0	0.00	183	190	183	55793
1741282200	188	0	0.00	190	190	186	65363
1741195800	188	1	0.53	189	192	188	37848
1741109400	187	-2	-1.06	189	189	187	71229
1741023000	189	2	1.07	190	194	189	67815
1740763800	187	-1	-0.53	186	188	186	51658
1740677400	188	2	1.08	187	190	187	91992
1740591000	186	3	1.64	188	188	184	106529
1740504600	183	-0.5	-0.27	185	185	183	5495
1740418200	183.5	2.5	1.38	183	187	179	95580
1740159000	181	1	0.56	180	181	180	523323
1740072600	180	-1.5	-0.83	181	181	180	8207
1739986200	181.5	0	0.00	181	181.5	178	68134
1739899800	181.5	-1.5	-0.82	183	183	178	34270
1739813400	183	-3	-1.61	185	185	180	114414
1739554200	186	4.5	2.48	181	187	180	278640
1739467800	181.5	-1.5	-0.82	181.5	181.5	181.5	18129
1739381400	183	-2	-1.08	182	183	181	19751
1739295000	185	0	0.00	185	187	179	78949
1739208600	185	4	2.21	185	187	183	101048
1738949400	181	6	3.43	180	189	176	499625
1738863000	175	10	6.06	168	180	168	310111
1738776600	165	1	0.61	158	166	158	173046
1738690200	164	18	12.33	148	164	148	149112
1738603800	146	-2	-1.35	145	146	145	28462
1738344600	148	2	1.37	146	148	146	9962
1738258200	146	0	0.00	150	150	146	66230
1738171800	146	-2	-1.35	147	150	143	30335
1738085400	148	5	3.50	144	149	144	44257
1737999000	143	-4	-2.72	144	149	143	65055
1737739800	147	-3	-2.00	146	148	146	13917
1737653400	150	7	4.90	144	150	144	55286
1737567000	143	-5	-3.38	150	150	143	1638
1737480600	148	0	0.00	148	148	147	7061
1737394200	148	1.5	1.02	147	150	147	6420
1737135000	146.5	3.5	2.45	146	149	146	18196
1737048600	143	1	0.70	145	149	143	161175
1736962200	142	3	2.16	142.5	144	140	44805
1736875800	139	-3.5	-2.46	142.5	142.5	139	31135
1736789400	142.5	-0.5	-0.35	143	143	139	18475
1736530200	143	-1.5	-1.04	144.5	144.5	143	14100
1736443800	144.5	-6.5	-4.30	151	151	144.5	75837
1736357400	151	-7	-4.43	159.5	159.5	149	133044
1736271000	158	0	0.00	156	160	155	59332
1736184600	158	2	1.28	154	158	153	83375
1735925400	156	5	3.31	152	156	152	1815
1735839000	151	5	3.42	151	159	151	105703
1735666200	146	0.5	0.34	149	149	144	11588
1735579800	145.5	-1.5	-1.02	145	149	144	40602
1735320600	147	1	0.68	147	149	146	27344
1735061400	146	0	0.00	143	146	143	11359
1734975000	146	0	0.00	146	149	146	71102
1734715800	146	4	2.82	147	150	146	136743
1734629400	142	-6	-4.05	142	149	142	32866
1734543000	148	3	2.07	147	149	147	36443
1734456600	145	2	1.40	142	149	142	72463
1734370200	143	-3	-2.05	144	144	143	17801
1734111000	146	-1	-0.68	150	150	146	223786
1734024600	147	5	3.52	148	148	142	4933
1733938200	142	-2	-1.39	142	142	142	4026
1733851800	144	-4	-2.70	146	149	144	27777
1733765400	148	-2	-1.33	148	148	147	47374

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions