Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/09/2011 1.55p 1.55p 1.36p 1.40p 356166
23/09/2011 1.60p 1.62p 1.54p 1.55p 205470
22/09/2011 1.60p 1.62p 1.52p 1.60p 494799
21/09/2011 1.65p 1.65p 1.61p 1.65p 308446
20/09/2011 1.68p 1.68p 1.55p 1.65p 50000
19/09/2011 1.68p 1.68p 1.55p 1.68p 335000
16/09/2011 1.68p 1.80p 1.55p 1.68p 367206
15/09/2011 1.65p 1.68p 1.57p 1.68p 129288
14/09/2011 1.65p 1.65p 1.53p 1.65p 211162
13/09/2011 1.65p 1.65p 1.55p 1.65p 203000
12/09/2011 1.65p 1.80p 1.53p 1.65p 103000
09/09/2011 1.60p 1.65p 1.54p 1.65p 572011
08/09/2011 1.65p 1.65p 1.50p 1.60p 993269
07/09/2011 1.75p 1.77p 1.62p 1.65p 1195360
06/09/2011 1.75p 1.77p 1.71p 1.75p 0
05/09/2011 1.75p 1.77p 1.71p 1.75p 330041
02/09/2011 1.48p 1.97p 1.48p 1.75p 2617847
01/09/2011 1.45p 1.53p 1.33p 1.48p 699925
31/08/2011 1.55p 1.63p 1.35p 1.45p 1475492
30/08/2011 1.50p 1.63p 1.47p 1.55p 388363
26/08/2011 1.50p 1.58p 1.48p 1.50p 244654
25/08/2011 1.60p 1.60p 1.47p 1.50p 484082
24/08/2011 1.60p 1.70p 1.48p 1.60p 0
23/08/2011 1.48p 1.70p 1.48p 1.58p 1436037
22/08/2011 1.50p 1.50p 1.43p 1.48p 796809
19/08/2011 1.70p 1.70p 1.30p 1.50p 4261177
18/08/2011 1.70p 1.70p 1.61p 1.70p 76446
17/08/2011 1.70p 1.77p 1.60p 1.70p 801671
16/08/2011 1.83p 1.83p 1.60p 1.70p 384428
15/08/2011 1.83p 1.83p 1.75p 1.83p 103681
12/08/2011 1.95p 1.95p 1.77p 1.83p 536070
11/08/2011 1.80p 2.05p 1.80p 1.93p 2352929
10/08/2011 1.70p 1.87p 1.70p 1.80p 1144408
09/08/2011 1.60p 1.70p 1.53p 1.70p 274273
08/08/2011 1.65p 1.67p 1.50p 1.60p 630105
05/08/2011 1.73p 1.75p 1.50p 1.65p 1915240
04/08/2011 1.98p 1.98p 1.70p 1.75p 2645363
03/08/2011 2.08p 2.08p 1.81p 1.98p 1261385
02/08/2011 2.13p 2.13p 2.01p 2.08p 627476
01/08/2011 2.10p 2.13p 2.10p 2.13p 46473
29/07/2011 2.13p 2.13p 2.00p 2.08p 581624
28/07/2011 2.15p 2.15p 2.11p 2.13p 187282
27/07/2011 2.10p 2.17p 2.00p 2.15p 446095
26/07/2011 2.08p 2.15p 2.00p 2.10p 634134
25/07/2011 2.15p 2.18p 1.95p 2.08p 830058
22/07/2011 2.15p 2.27p 2.10p 2.15p 1170248
21/07/2011 2.25p 2.25p 2.08p 2.15p 1053545
20/07/2011 2.25p 2.29p 2.18p 2.25p 293748
19/07/2011 2.30p 2.30p 2.18p 2.25p 492527
18/07/2011 2.30p 2.33p 2.21p 2.30p 73699
15/07/2011 2.38p 2.40p 2.21p 2.30p 1248359
14/07/2011 2.40p 2.46p 2.34p 2.38p 574653
13/07/2011 2.18p 2.45p 2.18p 2.40p 1093605
12/07/2011 2.23p 2.23p 2.05p 2.18p 273456
11/07/2011 2.33p 2.33p 2.20p 2.23p 669217
08/07/2011 2.25p 2.45p 2.21p 2.33p 1953020
07/07/2011 2.10p 2.32p 2.06p 2.25p 1380315
06/07/2011 2.18p 2.19p 2.01p 2.10p 1442222
05/07/2011 2.20p 2.25p 2.09p 2.18p 703103
04/07/2011 2.28p 2.28p 2.15p 2.20p 517703
01/07/2011 2.30p 2.31p 2.21p 2.28p 784397
30/06/2011 2.20p 2.34p 2.15p 2.30p 672687
29/06/2011 2.30p 2.30p 2.04p 2.20p 2428246
28/06/2011 2.80p 2.91p 2.15p 2.30p 5973137
27/06/2011 2.50p 2.90p 2.50p 2.78p 4856309
24/06/2011 2.28p 2.60p 2.28p 2.50p 1685148
23/06/2011 2.33p 2.37p 2.07p 2.28p 2147747
22/06/2011 2.43p 2.45p 2.18p 2.33p 2029690
21/06/2011 2.53p 2.53p 2.30p 2.43p 1091441
20/06/2011 2.38p 2.70p 2.31p 2.53p 4084034
17/06/2011 2.35p 2.46p 2.25p 2.38p 1475338
16/06/2011 2.43p 2.43p 2.19p 2.35p 492637
15/06/2011 2.38p 2.54p 2.20p 2.43p 5257722
14/06/2011 2.55p 2.55p 2.33p 2.38p 1079114
13/06/2011 2.55p 2.55p 2.40p 2.55p 2133285
10/06/2011 2.55p 2.55p 2.40p 2.53p 624969
09/06/2011 2.88p 2.98p 2.45p 2.55p 4783156
08/06/2011 2.48p 3.35p 2.48p 2.85p 8970804
07/06/2011 2.48p 2.55p 2.45p 2.48p 776001
06/06/2011 2.23p 2.67p 2.23p 2.48p 3368718
03/06/2011 2.15p 2.30p 2.15p 2.23p 681902
02/06/2011 2.15p 2.20p 2.09p 2.15p 383645
01/06/2011 2.15p 2.18p 2.09p 2.15p 267825
31/05/2011 2.23p 2.23p 2.01p 2.15p 1182068
27/05/2011 2.25p 2.25p 2.15p 2.23p 325401
26/05/2011 2.33p 2.33p 2.20p 2.25p 307279
25/05/2011 2.23p 2.33p 2.23p 2.33p 459095
24/05/2011 2.25p 2.27p 2.15p 2.23p 1678820
23/05/2011 2.30p 2.30p 2.20p 2.25p 344570
20/05/2011 2.40p 2.40p 2.05p 2.30p 548788
19/05/2011 2.45p 2.80p 2.28p 2.40p 2745589
18/05/2011 2.33p 2.37p 2.28p 2.30p 758712
17/05/2011 2.25p 2.40p 2.12p 2.33p 1731112
16/05/2011 2.33p 2.35p 2.23p 2.25p 1697460
13/05/2011 2.33p 2.35p 2.26p 2.33p 501987
12/05/2011 2.45p 2.45p 2.26p 2.33p 554876
11/05/2011 2.43p 2.45p 2.40p 2.45p 687751
10/05/2011 2.53p 2.55p 2.42p 2.43p 372040
09/05/2011 2.40p 2.65p 2.40p 2.50p 888514
06/05/2011 2.33p 2.42p 2.29p 2.40p 316772
05/05/2011 2.60p 2.62p 2.23p 2.33p 1043631
04/05/2011 2.58p 2.65p 2.25p 2.60p 2890132
03/05/2011 2.68p 2.73p 2.53p 2.58p 488069
28/04/2011 2.73p 2.73p 2.63p 2.68p 959475
27/04/2011 2.73p 2.73p 2.65p 2.73p 126544
26/04/2011 2.70p 2.80p 2.63p 2.73p 1286281
21/04/2011 2.88p 2.96p 2.60p 2.70p 1636386
20/04/2011 2.80p 2.88p 2.70p 2.88p 898746
19/04/2011 3.00p 3.00p 2.70p 2.80p 1070353
18/04/2011 3.08p 3.13p 2.98p 3.00p 959619
15/04/2011 3.45p 3.75p 2.85p 3.08p 4534679
14/04/2011 2.68p 4.19p 2.65p 3.48p 19133738
13/04/2011 2.68p 2.68p 2.60p 2.68p 345000
12/04/2011 2.70p 2.78p 2.68p 2.68p 214579
11/04/2011 2.60p 2.80p 2.60p 2.70p 516170
08/04/2011 2.43p 2.70p 2.39p 2.60p 1120459
07/04/2011 2.48p 2.53p 2.38p 2.43p 845950
06/04/2011 2.58p 2.63p 2.45p 2.48p 312058
05/04/2011 2.68p 2.68p 2.51p 2.63p 502525
04/04/2011 2.68p 2.68p 2.61p 2.68p 526895
01/04/2011 2.68p 2.73p 2.63p 2.68p 555735
31/03/2011 2.60p 2.75p 2.60p 2.68p 1476810
30/03/2011 2.50p 2.69p 2.41p 2.60p 554606
29/03/2011 2.55p 2.65p 2.35p 2.50p 1502714
28/03/2011 2.50p 2.65p 2.45p 2.45p 676739
25/03/2011 2.50p 2.62p 2.46p 2.50p 440476
24/03/2011 2.48p 2.63p 2.41p 2.50p 460901
23/03/2011 2.48p 2.56p 2.43p 2.48p 347474
22/03/2011 2.53p 2.53p 2.43p 2.48p 376442
21/03/2011 2.50p 2.60p 2.37p 2.53p 1540381
18/03/2011 2.55p 2.55p 2.40p 2.50p 407769
17/03/2011 2.50p 2.61p 2.40p 2.55p 664134
16/03/2011 2.23p 2.70p 2.23p 2.50p 1391570
15/03/2011 2.48p 2.48p 2.15p 2.23p 1791140
14/03/2011 2.48p 2.50p 2.44p 2.48p 421527
11/03/2011 2.53p 2.53p 2.30p 2.48p 1041024
10/03/2011 2.78p 2.71p 2.47p 2.53p 897832
09/03/2011 2.90p 2.88p 2.71p 2.78p 366265
08/03/2011 2.95p 2.95p 2.80p 2.90p 649503
07/03/2011 2.58p 3.10p 2.49p 2.95p 3077743
04/03/2011 2.50p 2.66p 2.46p 2.58p 583784
03/03/2011 2.50p 2.51p 2.41p 2.50p 789806
02/03/2011 2.50p 2.55p 2.40p 2.50p 1139854
01/03/2011 2.55p 2.55p 2.38p 2.50p 1248525
28/02/2011 2.55p 2.59p 2.46p 2.55p 535336
25/02/2011 2.63p 2.60p 2.45p 2.55p 532934
24/02/2011 2.65p 2.69p 2.50p 2.63p 452436
23/02/2011 2.78p 2.79p 2.50p 2.65p 1749249
22/02/2011 2.80p 2.78p 2.70p 2.78p 307787
21/02/2011 2.80p 2.85p 2.70p 2.80p 1201881
18/02/2011 2.80p 2.79p 2.70p 2.78p 594222
17/02/2011 2.75p 2.83p 2.70p 2.80p 651103
16/02/2011 2.75p 2.77p 2.65p 2.75p 226661
15/02/2011 2.90p 2.95p 2.60p 2.75p 1634182
14/02/2011 2.93p 2.97p 2.90p 2.90p 477596
11/02/2011 2.91p 2.94p 2.90p 2.93p 749623
10/02/2011 2.93p 2.98p 2.91p 2.95p 370270
09/02/2011 3.17p 3.17p 2.80p 2.90p 1503713
08/02/2011 3.18p 3.18p 2.95p 3.13p 1885898
07/02/2011 3.06p 3.17p 3.00p 3.13p 1297971
04/02/2011 3.02p 3.09p 2.75p 3.08p 661243
03/02/2011 3.05p 3.18p 3.00p 3.08p 1490367
02/02/2011 2.75p 3.05p 2.75p 3.00p 1211068
01/02/2011 2.78p 2.82p 2.72p 2.78p 230848
31/01/2011 2.78p 2.78p 2.75p 2.78p 358103
28/01/2011 2.88p 2.97p 2.70p 2.78p 1198436
27/01/2011 2.93p 2.97p 2.78p 2.88p 557695
26/01/2011 3.13p 3.13p 2.85p 2.93p 1066883
25/01/2011 2.93p 3.43p 2.80p 3.13p 5744527
24/01/2011 3.23p 3.28p 2.85p 2.95p 2415539
21/01/2011 3.23p 3.44p 3.11p 3.23p 2345299
20/01/2011 3.00p 3.55p 2.97p 3.23p 2087743
19/01/2011 3.00p 3.08p 2.93p 3.00p 1050221
18/01/2011 3.08p 3.08p 3.00p 3.00p 578116
17/01/2011 2.96p 3.08p 2.96p 3.08p 597180
14/01/2011 3.11p 3.15p 2.96p 3.05p 1222718
13/01/2011 3.10p 3.20p 3.10p 3.18p 1182819
12/01/2011 3.35p 3.41p 3.20p 3.25p 727720
11/01/2011 3.38p 3.69p 3.27p 3.43p 2472669
10/01/2011 3.23p 3.39p 3.17p 3.30p 2544673
07/01/2011 3.05p 3.28p 3.00p 3.23p 1318051
06/01/2011 3.20p 3.35p 3.00p 3.05p 2927643
05/01/2011 3.83p 3.90p 3.13p 3.20p 5114371
04/01/2011 3.98p 4.20p 3.75p 3.83p 4574210
31/12/2010 3.35p 4.65p 3.35p 3.98p 10601327
30/12/2010 2.73p 3.40p 2.73p 3.35p 7175416
29/12/2010 2.48p 2.80p 2.47p 2.73p 1296407
24/12/2010 2.38p 2.55p 2.38p 2.48p 974254
23/12/2010 2.38p 2.40p 2.31p 2.38p 855052
22/12/2010 2.43p 2.50p 2.30p 2.40p 1595770
21/12/2010 2.25p 2.54p 2.24p 2.43p 3166235
20/12/2010 2.30p 2.30p 2.00p 2.25p 1981134
17/12/2010 2.43p 2.43p 2.25p 2.30p 1665188
16/12/2010 2.40p 2.40p 2.20p 2.40p 797184
15/12/2010 2.43p 2.43p 2.25p 2.40p 2647054
14/12/2010 2.50p 2.50p 2.35p 2.43p 875009
13/12/2010 2.50p 2.50p 2.46p 2.50p 522188
10/12/2010 2.50p 2.51p 2.45p 2.50p 971866
09/12/2010 2.55p 2.59p 2.40p 2.50p 1824869
08/12/2010 2.68p 2.73p 2.48p 2.55p 2376318

*Close Price adjusted for both dividends and splits