Griffin Mining Limited GFM
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 310,00-8,00 (-%2,52)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 310,00 | -%2,52 | GBp 319,00 | GBp 319,00 | GBp 303,00 | 35,22K |
| 2026-09-30 | GBp 318,00 | +%1,92 | GBp 315,00 | GBp 318,00 | GBp 301,00 | 63,56K |
| 2026-09-29 | GBp 312,00 | +%1,96 | GBp 301,00 | GBp 312,00 | GBp 296,77 | 49,16K |
| 2026-09-28 | GBp 306,00 | +%3,38 | GBp 295,00 | GBp 306,00 | GBp 292,00 | 94,23K |
| 2026-09-25 | GBp 296,00 | +%2,07 | GBp 278,00 | GBp 299,28 | GBp 278,00 | 78,84K |
| 2026-09-24 | GBp 290,00 | +%3,57 | GBp 280,00 | GBp 294,00 | GBp 280,00 | 28,32K |
| 2026-09-23 | GBp 280,00 | +%0,36 | GBp 280,00 | GBp 286,00 | GBp 266,00 | 24,50K |
| 2026-09-22 | GBp 279,00 | +%4,89 | GBp 272,00 | GBp 279,00 | GBp 270,00 | 142,52K |
| 2026-09-21 | GBp 266,00 | -%3,97 | GBp 265,00 | GBp 280,00 | GBp 265,00 | 11,23K |
| 2026-09-18 | GBp 277,00 | +%4,92 | GBp 277,00 | GBp 277,00 | GBp 263,40 | 6,15K |
| 2026-09-17 | GBp 264,00 | +%0,76 | GBp 266,00 | GBp 275,00 | GBp 260,00 | 29,29K |
| 2026-09-16 | GBp 262,00 | +%0,77 | GBp 267,00 | GBp 267,20 | GBp 256,62 | 56,52K |
| 2026-09-15 | GBp 260,00 | -%2,99 | GBp 264,00 | GBp 280,00 | GBp 258,00 | 73,39K |
| 2026-09-14 | GBp 268,00 | -%2,55 | GBp 276,00 | GBp 276,00 | GBp 263,00 | 25,05K |
| 2026-09-11 | GBp 275,00 | -%6,46 | GBp 295,00 | GBp 295,00 | GBp 275,00 | 31,34K |
| 2026-09-10 | GBp 294,00 | +%1,38 | GBp 295,00 | GBp 295,00 | GBp 274,00 | 15,98K |
| 2026-09-09 | GBp 290,00 | +%2,47 | GBp 290,00 | GBp 295,00 | GBp 284,00 | 7,52K |
| 2026-09-08 | GBp 283,00 | %0,00 | GBp 274,00 | GBp 293,00 | GBp 274,00 | 20,10K |
| 2026-09-07 | GBp 283,00 | +%0,18 | GBp 292,00 | GBp 294,00 | GBp 276,85 | 18,15K |
| 2026-09-04 | GBp 282,50 | +%3,10 | GBp 273,00 | GBp 290,00 | GBp 273,00 | 8,49K |
| 2026-09-03 | GBp 274,00 | -%2,84 | GBp 274,00 | GBp 293,00 | GBp 274,00 | 16,33K |
| 2026-09-02 | GBp 282,00 | -%1,74 | GBp 274,00 | GBp 290,00 | GBp 274,00 | 13,47K |
| 2026-09-01 | GBp 287,00 | -%1,03 | GBp 290,00 | GBp 290,00 | GBp 276,00 | 15,94K |
| 2026-08-28 | GBp 290,00 | +%1,40 | GBp 291,00 | GBp 292,66 | GBp 281,00 | 4,93K |
| 2026-08-27 | GBp 286,00 | %0,00 | GBp 286,00 | GBp 286,00 | GBp 273,00 | 10,87K |
| 2026-08-26 | GBp 286,00 | +%0,35 | GBp 271,00 | GBp 290,00 | GBp 271,00 | 19,94K |
| 2026-08-25 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 285,00 | GBp 275,87 | 6,59K |
| 2026-08-24 | GBp 285,00 | +%1,06 | GBp 284,00 | GBp 287,00 | GBp 271,00 | 52,27K |
| 2026-08-21 | GBp 282,00 | %0,00 | GBp 286,00 | GBp 286,00 | GBp 265,00 | 51,73K |
| 2026-08-20 | GBp 282,00 | +%3,68 | GBp 285,00 | GBp 285,00 | GBp 267,86 | 57,09K |
| 2026-08-19 | GBp 272,00 | -%0,91 | GBp 265,00 | GBp 285,00 | GBp 265,00 | 10,32K |
| 2026-08-18 | GBp 274,50 | +%2,04 | GBp 270,22 | GBp 279,00 | GBp 270,00 | 12,00K |
| 2026-08-17 | GBp 269,00 | -%0,74 | GBp 274,00 | GBp 281,00 | GBp 266,00 | 81,54K |
| 2026-08-14 | GBp 271,00 | -%6,23 | GBp 285,00 | GBp 292,00 | GBp 262,00 | 208,62K |
| 2026-08-13 | GBp 289,00 | -%0,52 | GBp 290,00 | GBp 294,00 | GBp 285,00 | 3,11K |
| 2026-08-12 | GBp 290,50 | +%0,17 | GBp 304,00 | GBp 304,00 | GBp 290,00 | 6,99K |
| 2026-08-11 | GBp 290,00 | -%1,19 | GBp 291,00 | GBp 301,00 | GBp 290,00 | 19,74K |
| 2026-08-10 | GBp 293,50 | +%0,17 | GBp 295,00 | GBp 301,00 | GBp 294,68 | 8,51K |
| 2026-08-07 | GBp 293,00 | -%2,33 | GBp 292,00 | GBp 301,00 | GBp 291,00 | 9,12K |
| 2026-08-06 | GBp 300,00 | +%0,67 | GBp 305,00 | GBp 308,00 | GBp 291,00 | 35,63K |
| 2026-08-05 | GBp 298,00 | %0,00 | GBp 304,00 | GBp 305,00 | GBp 292,00 | 14,80K |
| 2026-08-04 | GBp 298,00 | -%0,17 | GBp 308,00 | GBp 308,00 | GBp 292,00 | 49 |
| 2026-08-03 | GBp 298,50 | +%1,19 | GBp 305,00 | GBp 305,00 | GBp 292,00 | 7,35K |
| 2026-07-31 | GBp 295,00 | %0,00 | GBp 294,00 | GBp 303,00 | GBp 293,00 | 6,75K |
| 2026-07-30 | GBp 295,00 | -%2,16 | GBp 295,00 | GBp 307,29 | GBp 295,00 | 8,52K |
| 2026-07-29 | GBp 301,50 | +%0,50 | GBp 292,88 | GBp 308,00 | GBp 292,00 | 10,20K |
| 2026-07-28 | GBp 300,00 | %0,00 | GBp 308,00 | GBp 308,00 | GBp 303,00 | 3,61K |
| 2026-07-27 | GBp 300,00 | -%2,60 | GBp 303,00 | GBp 304,00 | GBp 294,00 | 13,84K |
| 2026-07-24 | GBp 308,00 | +%1,65 | GBp 292,00 | GBp 308,00 | GBp 292,00 | 108,58K |
| 2026-07-23 | GBp 303,00 | +%1,68 | GBp 296,00 | GBp 308,00 | GBp 291,00 | 34,00K |
| 2026-07-22 | GBp 298,00 | +%0,34 | GBp 295,00 | GBp 300,00 | GBp 292,00 | 10,20K |
| 2026-07-21 | GBp 297,00 | +%0,68 | GBp 295,00 | GBp 302,00 | GBp 295,00 | 1,37K |
| 2026-07-20 | GBp 295,00 | -%1,67 | GBp 295,00 | GBp 300,00 | GBp 295,00 | 4,86K |
| 2026-07-17 | GBp 300,00 | %0,00 | GBp 300,00 | GBp 305,00 | GBp 296,00 | 22,54K |
| 2026-07-16 | GBp 300,00 | +%1,01 | GBp 305,00 | GBp 311,00 | GBp 300,00 | 21,10K |
| 2026-07-15 | GBp 297,00 | -%1,98 | GBp 296,00 | GBp 313,00 | GBp 295,00 | 32,03K |
| 2026-07-14 | GBp 303,00 | +%0,33 | GBp 296,00 | GBp 305,00 | GBp 295,00 | 31,17K |
| 2026-07-13 | GBp 302,00 | +%1,68 | GBp 311,00 | GBp 311,00 | GBp 296,00 | 3,44K |
| 2026-07-10 | GBp 297,00 | -%0,34 | GBp 298,00 | GBp 305,00 | GBp 296,00 | 30,53K |
| 2026-07-09 | GBp 298,00 | -%0,67 | GBp 300,00 | GBp 304,00 | GBp 296,67 | 36,28K |
| 2026-07-08 | GBp 300,00 | +%1,69 | GBp 300,00 | GBp 309,00 | GBp 300,00 | 15,13K |
| 2026-07-07 | GBp 295,00 | -%1,67 | GBp 315,00 | GBp 315,00 | GBp 295,00 | 22,08K |
| 2026-07-06 | GBp 300,00 | -%3,85 | GBp 305,00 | GBp 318,00 | GBp 300,00 | 3,69K |
| 2026-07-03 | GBp 312,00 | +%0,81 | GBp 320,00 | GBp 320,00 | GBp 302,00 | 20,97K |
| 2026-07-02 | GBp 309,50 | +%1,81 | GBp 319,00 | GBp 319,00 | GBp 307,00 | 19,54K |
| 2026-07-01 | GBp 304,00 | -%0,65 | GBp 320,00 | GBp 320,00 | GBp 304,00 | 1,47K |
| 2026-06-30 | GBp 306,00 | -%0,97 | GBp 308,00 | GBp 310,00 | GBp 304,00 | 10,24K |
| 2026-06-29 | GBp 309,00 | -%1,59 | GBp 322,00 | GBp 322,00 | GBp 308,00 | 3,63K |
| 2026-06-26 | GBp 314,00 | +%0,96 | GBp 321,00 | GBp 322,00 | GBp 310,56 | 27,51K |
| 2026-06-25 | GBp 311,00 | -%1,58 | GBp 315,00 | GBp 326,75 | GBp 309,00 | 22,77K |
| 2026-06-24 | GBp 316,00 | -%1,86 | GBp 324,00 | GBp 332,00 | GBp 315,00 | 46,82K |
| 2026-06-23 | GBp 322,00 | +%1,26 | GBp 322,00 | GBp 331,00 | GBp 315,00 | 3,33M |
| 2026-06-22 | GBp 318,00 | -%2,15 | GBp 319,00 | GBp 330,00 | GBp 315,00 | 26,72K |
| 2026-06-19 | GBp 325,00 | -%0,76 | GBp 326,00 | GBp 333,00 | GBp 322,00 | 22,06K |
| 2026-06-18 | GBp 327,50 | +%1,39 | GBp 313,00 | GBp 330,00 | GBp 312,00 | 29,27K |
| 2026-06-17 | GBp 323,00 | %0,00 | GBp 324,00 | GBp 329,00 | GBp 312,00 | 13,37K |
| 2026-06-16 | GBp 323,00 | +%0,94 | GBp 320,00 | GBp 329,00 | GBp 318,00 | 3,76K |
| 2026-06-15 | GBp 320,00 | -%0,62 | GBp 312,00 | GBp 329,00 | GBp 312,00 | 29,85K |
| 2026-06-12 | GBp 322,00 | -%0,46 | GBp 330,00 | GBp 330,00 | GBp 312,00 | 9,57K |
| 2026-06-11 | GBp 323,50 | +%1,41 | GBp 315,40 | GBp 319,65 | GBp 315,40 | 1,12K |
| 2026-06-10 | GBp 319,00 | +%1,92 | GBp 312,00 | GBp 327,00 | GBp 312,00 | 19,72K |
| 2026-06-09 | GBp 313,00 | -%2,49 | GBp 319,00 | GBp 328,35 | GBp 313,00 | 292,45K |
| 2026-06-08 | GBp 321,00 | -%0,31 | GBp 319,00 | GBp 330,00 | GBp 313,00 | 13,87K |
| 2026-06-05 | GBp 322,00 | -%0,62 | GBp 327,00 | GBp 330,00 | GBp 322,00 | 28,45K |
| 2026-06-04 | GBp 324,00 | -%0,92 | GBp 325,00 | GBp 330,00 | GBp 322,00 | 7,76K |
| 2026-06-03 | GBp 327,00 | +%2,51 | GBp 324,00 | GBp 330,00 | GBp 312,00 | 34,75K |
| 2026-06-02 | GBp 319,00 | -%0,62 | GBp 325,00 | GBp 325,00 | GBp 313,00 | 8,15K |
| 2026-06-01 | GBp 321,00 | +%1,90 | GBp 324,00 | GBp 324,00 | GBp 312,00 | 24,65K |
| 2026-05-29 | GBp 315,00 | +%0,16 | GBp 328,00 | GBp 328,55 | GBp 313,00 | 79,16K |
| 2026-05-28 | GBp 314,50 | +%0,48 | GBp 319,00 | GBp 328,00 | GBp 312,00 | 39,37K |