Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/09/2022 7.35p 7.50p 7.10p 7.25p 14357228
29/09/2022 7.40p 7.60p 7.30p 7.30p 8776722
28/09/2022 7.80p 7.90p 7.30p 7.40p 21798920
27/09/2022 7.65p 7.90p 7.60p 7.78p 6137066
26/09/2022 8.00p 8.20p 7.50p 7.70p 22199620
23/09/2022 8.30p 8.40p 7.80p 8.00p 16305142
22/09/2022 8.20p 8.50p 7.90p 8.20p 21320706
21/09/2022 8.80p 8.80p 8.00p 8.16p 15014166
20/09/2022 8.75p 9.00p 8.50p 8.79p 7390312
16/09/2022 8.70p 8.90p 8.50p 8.62p 65953824
15/09/2022 8.65p 9.04p 8.60p 8.70p 14570097
14/09/2022 8.90p 9.10p 8.60p 8.66p 22072676
13/09/2022 9.10p 9.70p 8.90p 8.94p 33903100
12/09/2022 8.50p 9.63p 8.49p 9.03p 90392312
09/09/2022 8.25p 8.80p 8.15p 8.30p 20783084
08/09/2022 7.85p 8.30p 7.80p 8.15p 20313932
07/09/2022 7.95p 8.10p 7.80p 7.86p 12831621
06/09/2022 8.05p 8.10p 7.90p 7.95p 9491624
05/09/2022 8.20p 8.30p 7.90p 8.00p 8716973
02/09/2022 7.85p 8.20p 7.70p 8.15p 12605924
01/09/2022 7.90p 8.00p 7.60p 8.00p 9055957
31/08/2022 7.90p 8.17p 7.75p 7.91p 18518940
30/08/2022 8.35p 8.40p 7.70p 7.90p 58070848
26/08/2022 8.45p 8.60p 8.30p 8.30p 35786660
25/08/2022 8.65p 8.80p 8.10p 8.50p 107549808
24/08/2022 9.75p 9.80p 9.20p 9.30p 11441747
23/08/2022 10.00p 10.04p 9.56p 9.70p 14815337
22/08/2022 10.40p 10.50p 9.90p 9.95p 10179657
19/08/2022 11.15p 11.20p 10.10p 10.50p 19105572
18/08/2022 11.15p 11.30p 10.80p 10.90p 9427087
17/08/2022 11.35p 11.50p 11.00p 11.15p 6756982
16/08/2022 11.30p 11.50p 11.15p 11.35p 4835432
15/08/2022 11.15p 11.50p 11.00p 11.30p 5059665
12/08/2022 11.35p 11.60p 11.00p 11.16p 6135223
11/08/2022 11.15p 11.68p 11.00p 11.40p 5853427
10/08/2022 11.30p 11.30p 10.90p 11.10p 8081023
09/08/2022 11.35p 11.50p 11.00p 11.30p 6783833
08/08/2022 11.60p 11.80p 11.20p 11.55p 7841251
05/08/2022 11.80p 12.00p 11.40p 11.50p 9660741
04/08/2022 11.80p 12.00p 11.50p 11.75p 7374812
03/08/2022 11.75p 12.20p 11.50p 11.70p 8091410
02/08/2022 12.15p 12.30p 11.50p 11.60p 14947124
01/08/2022 12.80p 13.00p 12.00p 12.30p 11909901
29/07/2022 13.00p 13.20p 12.60p 12.70p 13539370
28/07/2022 13.30p 13.70p 12.90p 13.30p 24297468
27/07/2022 12.15p 13.10p 12.00p 13.10p 24170672
26/07/2022 11.90p 12.30p 11.60p 12.15p 10862477
25/07/2022 11.60p 12.22p 11.40p 12.00p 12880069
22/07/2022 11.10p 12.40p 10.70p 11.55p 39751224
21/07/2022 10.00p 12.00p 9.50p 10.80p 58040760
20/07/2022 10.15p 10.40p 9.90p 10.05p 6043838
19/07/2022 9.85p 10.50p 9.70p 10.20p 8538467
18/07/2022 9.95p 10.30p 9.70p 9.85p 5936295
15/07/2022 9.90p 10.00p 9.70p 9.75p 5393554
14/07/2022 10.10p 10.30p 9.70p 10.00p 9035368
13/07/2022 9.95p 10.50p 9.80p 10.15p 7341241
12/07/2022 10.15p 10.89p 9.60p 9.60p 8931295
11/07/2022 9.85p 10.50p 9.70p 10.10p 8245864
08/07/2022 9.65p 10.00p 9.50p 9.85p 4861849
07/07/2022 9.65p 10.00p 9.50p 9.65p 3904544
06/07/2022 9.80p 10.10p 9.40p 9.70p 6494045
05/07/2022 9.25p 10.20p 9.10p 10.00p 6867838
04/07/2022 9.40p 9.60p 9.20p 9.40p 5768026
01/07/2022 9.60p 9.70p 9.00p 9.30p 6012811
30/06/2022 10.10p 10.15p 9.30p 9.30p 11039289
29/06/2022 10.10p 10.30p 9.80p 9.80p 5695054
28/06/2022 10.35p 10.40p 9.80p 10.05p 5383976
27/06/2022 10.15p 10.80p 10.10p 10.30p 9196362
24/06/2022 10.10p 10.50p 10.00p 10.10p 8055570
23/06/2022 9.65p 10.25p 9.50p 10.10p 9221944
22/06/2022 9.65p 9.90p 9.40p 9.81p 7986367
21/06/2022 9.45p 9.70p 9.40p 9.45p 3119098
20/06/2022 9.85p 10.40p 9.30p 9.45p 38146528
17/06/2022 10.48p 10.85p 9.32p 9.32p 31680476
16/06/2022 10.85p 11.02p 10.25p 10.30p 10287782
15/06/2022 10.45p 11.20p 10.30p 11.07p 12765521
14/06/2022 10.85p 10.97p 10.40p 10.40p 17699836
13/06/2022 11.60p 11.70p 10.80p 10.80p 10972429
10/06/2022 11.85p 12.00p 11.15p 11.40p 9581819
09/06/2022 12.25p 12.60p 11.70p 11.70p 14193171
08/06/2022 12.35p 12.50p 11.60p 12.20p 8562407
07/06/2022 12.25p 12.80p 12.00p 12.00p 19208804
06/06/2022 11.40p 12.70p 11.30p 12.20p 18014292
01/06/2022 10.45p 11.90p 10.30p 11.60p 17601920
31/05/2022 10.40p 11.00p 10.00p 11.00p 24724668
27/05/2022 11.00p 11.10p 10.50p 10.50p 42505040
26/05/2022 11.30p 11.32p 10.90p 11.00p 19456048
25/05/2022 11.35p 11.60p 11.20p 11.21p 13680932
24/05/2022 11.70p 11.90p 11.21p 11.30p 8682048
23/05/2022 11.80p 12.10p 11.50p 11.60p 9027154
20/05/2022 11.45p 12.50p 11.20p 11.60p 24633402
19/05/2022 11.35p 11.80p 11.28p 11.70p 10781810
18/05/2022 11.75p 11.80p 11.40p 11.40p 11993165
17/05/2022 11.20p 12.00p 10.70p 11.60p 17343840
16/05/2022 12.05p 12.30p 11.00p 11.20p 25926812
13/05/2022 12.25p 12.50p 11.80p 12.00p 20887660
12/05/2022 12.95p 13.00p 12.05p 12.22p 25737504
11/05/2022 12.95p 13.10p 12.60p 12.85p 17737852
10/05/2022 13.25p 13.50p 12.60p 12.90p 12793752
09/05/2022 12.90p 13.50p 12.60p 13.00p 6125981
06/05/2022 13.25p 13.50p 12.60p 13.00p 7600227
05/05/2022 13.05p 13.50p 12.60p 13.30p 10019780
04/05/2022 12.90p 13.29p 12.60p 13.10p 11079243
03/05/2022 13.35p 13.50p 12.60p 13.10p 20510690
29/04/2022 13.20p 13.50p 13.00p 13.30p 8077484
28/04/2022 13.55p 13.60p 12.98p 13.20p 20499740
27/04/2022 13.25p 13.60p 13.10p 13.30p 12011054
26/04/2022 13.35p 13.70p 13.20p 13.40p 4736740
25/04/2022 13.75p 14.00p 13.00p 13.40p 12221537
22/04/2022 13.85p 14.00p 13.50p 13.70p 7071729
21/04/2022 14.30p 14.70p 13.80p 13.90p 8473715
20/04/2022 14.00p 14.60p 13.70p 14.20p 12780907
19/04/2022 13.60p 14.80p 13.30p 14.80p 15019624
14/04/2022 13.40p 13.90p 13.20p 13.70p 16913884
13/04/2022 13.50p 13.70p 13.20p 13.40p 5937759
12/04/2022 13.30p 13.90p 13.10p 13.40p 8638338
11/04/2022 13.30p 13.50p 13.10p 13.35p 7970572
08/04/2022 13.35p 13.52p 13.00p 13.50p 11430676
07/04/2022 13.30p 13.50p 13.10p 13.30p 9861620
06/04/2022 13.25p 13.90p 13.00p 13.29p 22176980
05/04/2022 13.70p 14.00p 12.70p 13.00p 27496454
04/04/2022 13.50p 13.60p 13.00p 13.10p 10115713
01/04/2022 13.25p 13.70p 13.00p 13.30p 24050090
31/03/2022 13.05p 13.50p 12.85p 13.50p 7869104
30/03/2022 13.15p 13.30p 12.70p 13.18p 18752304
29/03/2022 13.50p 13.50p 12.91p 13.10p 23163778
28/03/2022 13.85p 14.00p 13.38p 13.50p 9497267
25/03/2022 14.00p 14.09p 13.70p 13.90p 6964482
24/03/2022 14.05p 14.20p 13.80p 14.00p 6848926
23/03/2022 14.40p 14.80p 13.80p 14.00p 10224832
22/03/2022 14.70p 14.80p 13.90p 14.05p 25912288
21/03/2022 15.05p 15.50p 14.50p 15.40p 20023392
18/03/2022 14.15p 15.74p 13.90p 15.74p 16035426
17/03/2022 14.35p 14.75p 13.80p 14.75p 12219237
16/03/2022 14.30p 14.50p 13.80p 14.50p 12084863
15/03/2022 14.25p 14.59p 13.80p 14.10p 7219891
14/03/2022 14.15p 15.00p 13.80p 14.40p 10654132
11/03/2022 14.50p 14.50p 13.80p 14.10p 12887892
10/03/2022 15.75p 16.00p 14.14p 14.40p 16628763
09/03/2022 15.75p 17.20p 15.28p 15.40p 25020224
08/03/2022 14.60p 16.90p 14.30p 16.90p 25337720
07/03/2022 13.90p 15.00p 13.85p 14.45p 23116468
04/03/2022 14.10p 14.50p 13.20p 13.20p 15646040
03/03/2022 13.45p 14.77p 13.45p 14.15p 27997564
02/03/2022 12.75p 13.60p 12.50p 13.36p 15933076
01/03/2022 13.15p 13.50p 12.80p 12.80p 19337500
28/02/2022 13.75p 14.00p 13.00p 13.54p 20050012
25/02/2022 12.80p 14.39p 12.70p 13.84p 20408256
24/02/2022 12.75p 13.50p 12.50p 12.86p 19590370
23/02/2022 12.65p 13.90p 12.50p 13.90p 16475897
22/02/2022 13.15p 13.22p 12.50p 12.75p 15807683
21/02/2022 13.55p 13.90p 12.89p 13.05p 10922338
18/02/2022 13.55p 14.20p 13.00p 13.52p 12291272
17/02/2022 13.85p 14.00p 12.95p 13.40p 18739112
16/02/2022 13.80p 14.80p 13.70p 13.80p 11198640
15/02/2022 13.25p 14.20p 13.10p 13.75p 7565808
14/02/2022 13.90p 14.00p 13.10p 13.20p 19299846
11/02/2022 14.20p 14.30p 13.55p 13.55p 16567442
10/02/2022 14.40p 14.44p 13.80p 14.20p 8724831
09/02/2022 14.30p 14.90p 14.00p 14.30p 13673196
08/02/2022 14.60p 14.90p 14.00p 14.60p 7623063
07/02/2022 14.95p 14.99p 14.30p 14.70p 6872595
04/02/2022 15.30p 15.50p 14.55p 15.00p 16034036
03/02/2022 15.80p 16.20p 15.00p 15.40p 17909254
02/02/2022 14.70p 16.00p 14.56p 15.90p 19250304
01/02/2022 13.85p 15.10p 13.80p 15.10p 12749027
31/01/2022 13.85p 14.30p 13.24p 13.80p 12603876
28/01/2022 14.00p 15.00p 13.09p 13.09p 18636652
27/01/2022 13.30p 14.20p 13.00p 13.70p 8739793
26/01/2022 13.50p 13.90p 13.00p 13.90p 5955731
25/01/2022 13.30p 14.10p 12.94p 13.00p 10966795
24/01/2022 14.30p 14.30p 12.80p 12.90p 17960096
21/01/2022 14.85p 15.10p 14.10p 14.10p 12158693
20/01/2022 14.10p 15.40p 13.91p 15.02p 23845148
19/01/2022 14.00p 14.30p 13.70p 13.90p 9327699
18/01/2022 13.90p 14.20p 13.73p 14.10p 7945377
17/01/2022 13.80p 14.20p 13.60p 14.20p 11016295
14/01/2022 13.90p 14.20p 13.70p 13.90p 9539167
13/01/2022 14.05p 14.40p 13.80p 13.80p 10028252
12/01/2022 14.20p 14.50p 13.70p 13.90p 14093240
10/01/2022 15.10p 15.50p 14.30p 14.60p 28058528
07/01/2022 15.25p 15.50p 14.60p 15.00p 12416716
06/01/2022 15.75p 16.20p 15.00p 15.30p 11705076
05/01/2022 15.20p 16.00p 14.50p 15.80p 17756840
04/01/2022 15.65p 16.00p 15.00p 15.10p 8371994
31/12/2021 15.60p 16.00p 15.00p 16.00p 4991339
30/12/2021 15.90p 16.00p 15.00p 15.00p 12254145
29/12/2021 16.55p 16.90p 15.70p 15.80p 13746106
24/12/2021 16.50p 16.90p 15.91p 16.55p 6179438
23/12/2021 15.70p 17.70p 15.36p 16.85p 43437164
22/12/2021 14.85p 16.00p 14.00p 15.70p 21369816
21/12/2021 12.75p 16.40p 12.50p 14.70p 60047304
20/12/2021 12.80p 13.00p 12.00p 12.70p 10394467
17/12/2021 12.70p 13.50p 12.40p 12.60p 23265094
16/12/2021 13.20p 14.00p 12.00p 12.50p 29764288
15/12/2021 14.05p 14.30p 13.00p 13.10p 22334724
14/12/2021 13.90p 14.30p 13.30p 14.00p 11587938
13/12/2021 13.90p 15.00p 13.70p 14.30p 12161789
10/12/2021 13.75p 15.00p 13.50p 14.10p 16598269
09/12/2021 13.80p 14.50p 12.91p 13.50p 38490032

*Close Price adjusted for both dividends and splits