Greatland Gold (GGP) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Greatland Gold

Date Open High Low Close* Volume
19/04/2024 6.10p 6.30p 6.00p 6.05p 9791059
18/04/2024 6.20p 6.30p 5.99p 6.05p 11921432
17/04/2024 6.20p 6.30p 6.10p 6.19p 10221110
16/04/2024 6.20p 6.30p 6.10p 6.17p 19594168
15/04/2024 6.20p 6.30p 6.00p 6.20p 10627848
12/04/2024 6.10p 6.30p 6.00p 6.20p 13266465
11/04/2024 6.15p 6.30p 5.90p 6.10p 10922937
10/04/2024 6.05p 6.40p 5.90p 6.09p 14181134
09/04/2024 6.15p 6.30p 5.90p 6.00p 12574496
08/04/2024 6.15p 6.50p 6.00p 6.18p 28545046
05/04/2024 5.95p 6.50p 5.90p 6.20p 21606996
04/04/2024 5.75p 6.00p 5.60p 5.92p 28896080
03/04/2024 6.10p 6.20p 5.70p 5.80p 28110868
02/04/2024 6.35p 6.50p 5.90p 6.10p 24460772
28/03/2024 6.45p 6.60p 6.10p 6.20p 17705848
27/03/2024 6.45p 6.60p 6.40p 6.47p 6886180
26/03/2024 6.60p 6.70p 6.40p 6.50p 9499363
25/03/2024 6.85p 6.94p 6.50p 6.52p 12286579
22/03/2024 6.90p 7.20p 6.70p 6.90p 8825248
21/03/2024 6.75p 7.00p 6.60p 7.00p 31545244
20/03/2024 6.50p 6.65p 6.50p 6.70p 17584024
19/03/2024 6.50p 6.70p 6.40p 6.65p 15352819
18/03/2024 6.60p 6.70p 6.30p 6.50p 16444945
15/03/2024 6.70p 6.75p 6.30p 6.30p 23099154
14/03/2024 6.65p 6.80p 6.50p 6.57p 19986688
13/03/2024 6.50p 6.90p 6.40p 6.60p 9840348
12/03/2024 6.65p 6.70p 6.40p 6.55p 5938570
11/03/2024 6.50p 6.90p 6.40p 6.58p 9378423
08/03/2024 6.80p 6.90p 6.40p 6.49p 10583422
07/03/2024 6.85p 7.00p 6.60p 6.70p 8414541
06/03/2024 6.50p 7.00p 6.40p 6.70p 22679334
05/03/2024 6.45p 6.60p 6.30p 6.50p 27126268
04/03/2024 6.45p 6.60p 6.30p 6.55p 9435528
01/03/2024 6.60p 6.70p 6.26p 6.45p 15756190
29/02/2024 6.85p 7.00p 6.30p 6.30p 21999032
28/02/2024 7.05p 7.15p 6.80p 6.80p 16968916
27/02/2024 7.05p 7.20p 6.90p 7.05p 5176302
26/02/2024 6.80p 7.20p 6.70p 7.20p 12007501
23/02/2024 7.00p 7.20p 6.60p 6.75p 16340327
22/02/2024 7.15p 7.20p 6.60p 6.78p 20076432
21/02/2024 7.25p 7.40p 7.10p 7.14p 6789465
20/02/2024 7.20p 7.40p 7.10p 7.20p 4233337
19/02/2024 7.45p 7.57p 7.20p 7.29p 4306361
16/02/2024 7.50p 7.60p 7.20p 7.48p 5610085
15/02/2024 7.40p 7.50p 7.20p 7.40p 7805800
14/02/2024 7.35p 7.50p 7.20p 7.40p 3915113
13/02/2024 7.55p 7.70p 7.20p 7.40p 5665052
12/02/2024 7.50p 7.70p 7.20p 7.36p 4082017
09/02/2024 7.75p 7.90p 7.40p 7.45p 6424261
08/02/2024 7.95p 8.13p 7.33p 7.70p 9033300
07/02/2024 7.75p 8.00p 7.50p 7.90p 8941130
06/02/2024 7.30p 8.00p 7.20p 7.52p 9773730
05/02/2024 7.40p 7.50p 7.10p 7.20p 7637357
02/02/2024 7.50p 7.60p 7.30p 7.50p 4435836
01/02/2024 7.40p 7.60p 7.20p 7.35p 7027605
31/01/2024 7.40p 7.50p 7.20p 7.20p 6103611
30/01/2024 7.55p 7.60p 7.30p 7.50p 7503158
29/01/2024 7.35p 7.60p 7.20p 7.60p 7877834
26/01/2024 7.45p 7.70p 7.28p 7.29p 14061525
25/01/2024 7.65p 8.10p 7.40p 7.50p 7753984
24/01/2024 7.60p 7.70p 7.50p 7.64p 6574614
23/01/2024 7.90p 8.00p 7.50p 7.70p 11808282
22/01/2024 7.95p 8.20p 7.70p 7.85p 20797616
19/01/2024 7.70p 8.40p 7.60p 8.00p 20632416
18/01/2024 7.25p 7.80p 7.00p 7.60p 61502376
17/01/2024 7.35p 7.40p 7.18p 7.18p 6165206
16/01/2024 7.60p 7.62p 7.30p 7.36p 9275690
15/01/2024 8.15p 8.30p 7.40p 7.60p 14508998
12/01/2024 8.20p 8.25p 7.88p 8.04p 7798810
11/01/2024 8.35p 8.50p 8.00p 8.10p 5250190
10/01/2024 8.55p 8.70p 8.20p 8.39p 9811246
09/01/2024 8.60p 8.80p 8.10p 8.50p 12810163
08/01/2024 8.80p 9.00p 8.30p 8.36p 10191207
05/01/2024 8.70p 8.90p 8.40p 8.68p 10991563
04/01/2024 9.10p 9.20p 8.70p 8.70p 10693164
03/01/2024 9.75p 9.79p 9.00p 9.00p 8267348
02/01/2024 9.90p 10.20p 9.50p 9.60p 6810616
29/12/2023 9.50p 10.40p 9.30p 9.86p 10233422
28/12/2023 8.75p 9.70p 8.50p 9.60p 12240684
27/12/2023 8.25p 9.00p 8.18p 8.73p 8595053
22/12/2023 8.55p 8.60p 8.00p 8.25p 12924852
21/12/2023 9.30p 9.50p 8.40p 8.40p 16402910
20/12/2023 9.20p 9.30p 8.80p 8.97p 9973852
19/12/2023 9.40p 9.50p 9.10p 9.20p 10512180
18/12/2023 9.55p 9.60p 9.20p 9.35p 42076392
15/12/2023 9.00p 9.60p 8.87p 9.32p 15285107
14/12/2023 9.00p 9.30p 8.80p 9.08p 7771921
13/12/2023 9.60p 9.62p 8.80p 9.00p 11958311
12/12/2023 9.80p 9.90p 9.30p 9.75p 7076756
11/12/2023 9.80p 9.90p 9.66p 9.80p 5711582
08/12/2023 9.85p 9.90p 9.50p 9.70p 14139582
07/12/2023 9.85p 10.30p 9.80p 9.85p 15235082
06/12/2023 11.20p 11.25p 9.80p 9.90p 42118740
05/12/2023 11.50p 11.60p 11.10p 11.18p 7968968
04/12/2023 11.10p 11.70p 11.00p 11.50p 17886140
01/12/2023 10.95p 11.48p 10.80p 11.20p 18220034
30/11/2023 11.10p 11.50p 10.70p 11.02p 20376128
29/11/2023 10.50p 11.30p 10.46p 10.90p 25158070
28/11/2023 10.25p 10.60p 10.00p 10.50p 13066195
27/11/2023 9.75p 10.50p 9.70p 10.00p 19925072
24/11/2023 9.65p 9.90p 9.55p 9.71p 11719292
23/11/2023 9.90p 9.95p 9.43p 9.65p 14752779
22/11/2023 10.05p 10.20p 9.70p 10.00p 11807146
21/11/2023 10.50p 10.60p 9.90p 10.10p 9701191
20/11/2023 10.75p 10.80p 9.60p 10.30p 13588324
17/11/2023 10.45p 11.20p 10.40p 10.72p 27273320
16/11/2023 9.80p 11.00p 9.72p 10.44p 48946312
15/11/2023 9.50p 9.90p 9.40p 9.90p 15994849
14/11/2023 9.20p 9.60p 9.00p 9.41p 7927105
13/11/2023 9.45p 9.50p 9.20p 9.30p 5563561
10/11/2023 9.35p 9.50p 9.00p 9.40p 9043679
09/11/2023 9.40p 9.60p 9.20p 9.28p 8241244
08/11/2023 9.35p 9.70p 9.20p 9.20p 10062067
07/11/2023 9.50p 9.70p 9.20p 9.43p 13570777
06/11/2023 9.40p 9.75p 9.20p 9.62p 14856104
03/11/2023 9.85p 9.90p 9.00p 9.60p 30884452
02/11/2023 9.85p 10.00p 9.31p 9.80p 32911192
01/11/2023 9.30p 10.00p 8.80p 9.85p 63309456
31/10/2023 8.75p 9.38p 8.30p 9.38p 48008012
30/10/2023 7.80p 9.20p 7.70p 8.80p 41782148
27/10/2023 7.50p 8.00p 7.20p 8.00p 35014688
26/10/2023 7.70p 8.08p 7.40p 7.50p 35326304
25/10/2023 7.05p 7.98p 6.90p 7.70p 33570956
24/10/2023 6.85p 7.40p 6.30p 7.40p 44846016
23/10/2023 6.65p 7.59p 6.50p 7.50p 30955696
20/10/2023 6.40p 7.00p 6.20p 7.00p 12321046
19/10/2023 6.05p 6.50p 5.90p 6.30p 7623558
18/10/2023 5.95p 6.20p 5.80p 6.20p 11405314
17/10/2023 5.90p 6.10p 5.75p 5.98p 8371163
16/10/2023 6.00p 6.10p 5.80p 5.80p 3849382
13/10/2023 6.05p 6.20p 5.90p 5.90p 7154947
12/10/2023 5.90p 6.18p 5.80p 6.10p 6284549
11/10/2023 6.00p 6.20p 5.80p 5.90p 3475265
10/10/2023 5.85p 6.20p 5.76p 6.00p 3813231
09/10/2023 6.05p 6.20p 5.70p 5.85p 5506299
06/10/2023 5.95p 6.20p 5.80p 6.05p 2241974
05/10/2023 5.85p 6.10p 5.80p 6.10p 5426849
04/10/2023 5.90p 6.10p 5.70p 5.74p 11166647
03/10/2023 6.10p 6.20p 5.80p 5.90p 6936047
02/10/2023 6.45p 6.60p 6.00p 6.10p 18980776
29/09/2023 6.10p 6.50p 6.00p 6.40p 28267396
28/09/2023 6.15p 6.30p 6.10p 6.10p 8345290
27/09/2023 6.30p 6.46p 6.12p 6.20p 10080932
26/09/2023 6.50p 6.55p 6.30p 6.35p 9434101
25/09/2023 6.80p 6.90p 6.40p 6.40p 5648122
22/09/2023 6.90p 7.00p 6.54p 6.75p 17430688
21/09/2023 7.05p 7.10p 6.80p 6.93p 6756578
20/09/2023 7.15p 7.50p 7.00p 7.00p 7580313
19/09/2023 7.30p 7.50p 7.10p 7.10p 6040739
18/09/2023 7.55p 7.60p 7.10p 7.30p 18493264
15/09/2023 6.85p 7.90p 6.70p 7.90p 22795288
14/09/2023 6.35p 7.00p 6.20p 6.90p 47403908
13/09/2023 6.20p 6.28p 6.03p 6.10p 3213575
12/09/2023 6.10p 6.30p 6.10p 6.15p 4273459
11/09/2023 6.20p 6.20p 6.00p 6.10p 4753013
08/09/2023 5.95p 6.60p 5.90p 6.10p 14863139
07/09/2023 5.95p 6.10p 5.90p 5.90p 13299055
06/09/2023 6.20p 6.30p 5.80p 6.10p 19333236
05/09/2023 6.35p 6.40p 6.10p 6.20p 9528023
04/09/2023 6.50p 6.60p 6.30p 6.50p 3565563
01/09/2023 6.50p 6.60p 6.30p 6.45p 11671568
31/08/2023 6.60p 6.70p 6.40p 6.41p 9471735
30/08/2023 6.60p 6.80p 6.50p 6.50p 6737362
29/08/2023 6.75p 6.80p 6.50p 6.55p 8760995
25/08/2023 6.65p 6.80p 6.50p 6.60p 8368189
24/08/2023 6.75p 6.80p 6.50p 6.67p 7788088
23/08/2023 6.80p 6.90p 6.70p 6.70p 5430193
22/08/2023 6.80p 6.90p 6.70p 6.74p 5033594
21/08/2023 6.90p 7.10p 6.70p 6.79p 6690726
18/08/2023 6.95p 7.00p 6.80p 6.84p 4229785
17/08/2023 7.00p 7.10p 6.90p 7.00p 2589893
16/08/2023 7.10p 7.20p 6.88p 7.00p 3522913
15/08/2023 7.05p 7.20p 6.90p 7.02p 5506410
14/08/2023 7.15p 7.30p 6.90p 7.10p 5588656
11/08/2023 7.40p 7.40p 6.83p 7.10p 11312659
10/08/2023 7.35p 7.70p 7.30p 7.34p 4957680
09/08/2023 7.60p 7.80p 7.30p 7.35p 5406567
08/08/2023 7.30p 7.80p 7.20p 7.64p 11107928
07/08/2023 7.00p 7.40p 6.90p 7.30p 8317415
04/08/2023 7.00p 7.24p 6.90p 6.90p 3289366
03/08/2023 7.15p 7.30p 6.90p 6.94p 3594665
02/08/2023 7.05p 7.30p 6.90p 7.20p 3918367
01/08/2023 7.10p 7.20p 6.90p 7.20p 4641252
31/07/2023 7.30p 7.50p 7.00p 7.00p 4705129
28/07/2023 7.05p 7.40p 6.90p 7.20p 10482598
27/07/2023 7.05p 7.20p 6.90p 7.05p 3449551
26/07/2023 7.10p 7.20p 6.80p 7.10p 3667077
25/07/2023 7.15p 7.30p 6.90p 7.10p 5696545
24/07/2023 7.15p 7.30p 7.00p 7.10p 2915224
21/07/2023 7.15p 7.50p 7.00p 7.10p 5020876
20/07/2023 7.30p 7.50p 7.00p 7.15p 2409349
19/07/2023 7.25p 7.50p 7.10p 7.39p 8077229
18/07/2023 7.10p 7.40p 7.00p 7.35p 4014829
17/07/2023 7.10p 7.50p 7.00p 7.10p 7168654
14/07/2023 6.85p 7.40p 6.70p 7.23p 7816515
13/07/2023 6.85p 7.00p 6.70p 6.85p 4287447
12/07/2023 6.75p 7.00p 6.60p 6.71p 4574032
11/07/2023 6.75p 6.80p 6.50p 6.65p 9096383
10/07/2023 6.90p 7.00p 6.70p 6.75p 4955411
07/07/2023 7.00p 7.10p 6.83p 6.90p 1603419

*Close Price adjusted for both dividends and splits