Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/05/2020 8.63p 9.00p 8.31p 8.90p 33267308
13/05/2020 8.10p 8.90p 8.06p 8.70p 42806780
12/05/2020 7.85p 8.40p 7.50p 8.25p 45411080
11/05/2020 8.15p 8.40p 7.30p 7.87p 54358032
08/05/2020 8.68p 8.75p 7.80p 8.00p 48316246
07/05/2020 8.68p 8.75p 7.80p 8.00p 48316246
06/05/2020 8.90p 8.90p 8.20p 8.65p 21560287
05/05/2020 8.60p 9.10p 8.40p 8.80p 39539125
04/05/2020 8.05p 9.00p 7.60p 8.69p 46255148
01/05/2020 8.35p 8.50p 7.10p 7.80p 108147168
30/04/2020 9.60p 9.80p 7.50p 8.15p 128966448
29/04/2020 8.95p 9.20p 8.50p 8.92p 62292525
28/04/2020 8.85p 9.30p 8.05p 8.99p 61310109
27/04/2020 8.90p 9.50p 8.60p 8.80p 94642387
24/04/2020 8.45p 9.15p 8.25p 8.89p 55144832
23/04/2020 7.80p 8.60p 7.30p 8.50p 82552185
22/04/2020 7.68p 7.75p 7.00p 7.60p 57274304
21/04/2020 7.50p 8.02p 7.01p 7.60p 85975546
20/04/2020 6.43p 7.82p 6.27p 7.60p 110212534
17/04/2020 5.83p 6.74p 5.75p 6.40p 90608112
16/04/2020 5.60p 5.89p 5.50p 5.71p 26440986
15/04/2020 5.85p 5.90p 5.46p 5.65p 49651224
14/04/2020 5.30p 5.94p 5.20p 5.75p 85764184
13/04/2020 5.25p 5.40p 5.00p 5.20p 54294972
10/04/2020 5.25p 5.40p 5.00p 5.20p 54294972
09/04/2020 5.25p 5.40p 5.00p 5.20p 59294972
08/04/2020 5.15p 5.35p 5.01p 5.30p 42046796
07/04/2020 4.55p 5.40p 4.55p 5.20p 101901296
06/04/2020 4.25p 4.65p 4.20p 4.60p 55662388
03/04/2020 4.40p 4.60p 4.20p 4.32p 21678820
02/04/2020 4.45p 4.60p 4.20p 4.40p 27094538
01/04/2020 4.30p 4.80p 4.00p 4.80p 51087456
31/03/2020 4.50p 4.70p 4.34p 4.70p 22618484
30/03/2020 4.43p 4.77p 4.00p 4.43p 30923016
27/03/2020 4.65p 4.80p 4.15p 4.43p 27687560
26/03/2020 4.35p 4.86p 4.10p 4.56p 55383004
25/03/2020 3.80p 4.68p 3.80p 4.30p 65774476
24/03/2020 3.40p 3.99p 3.40p 3.90p 53870204
23/03/2020 3.30p 3.57p 3.10p 3.50p 29820868
20/03/2020 3.50p 3.75p 3.25p 3.38p 44280892
19/03/2020 3.25p 3.64p 2.80p 3.50p 27116184
18/03/2020 3.30p 3.70p 3.00p 3.13p 43537508
17/03/2020 3.15p 3.64p 2.60p 3.35p 55616888
16/03/2020 3.55p 3.55p 2.53p 3.20p 154839984
13/03/2020 3.90p 4.25p 3.37p 3.40p 103661936
12/03/2020 4.55p 4.64p 3.70p 3.80p 93997752
11/03/2020 4.55p 5.30p 4.51p 4.60p 73803384
10/03/2020 4.10p 4.40p 4.02p 4.20p 36839660
09/03/2020 4.68p 4.70p 4.00p 4.15p 61058368
06/03/2020 4.83p 5.10p 4.63p 4.65p 38032968
05/03/2020 4.85p 5.15p 4.70p 4.85p 42506984
04/03/2020 4.55p 5.00p 4.55p 4.85p 59852148
03/03/2020 4.35p 4.80p 4.30p 4.50p 42378496
02/03/2020 4.23p 4.73p 4.16p 4.23p 50280548
28/02/2020 4.65p 4.70p 4.10p 4.20p 75214696
27/02/2020 4.75p 4.90p 4.47p 4.70p 35922616
26/02/2020 4.98p 5.20p 4.70p 4.75p 42628304
25/02/2020 5.30p 5.40p 4.85p 4.98p 62582208
24/02/2020 4.85p 5.40p 4.83p 5.20p 70265488
21/02/2020 4.78p 5.10p 4.65p 4.85p 24642186
20/02/2020 4.80p 5.07p 4.41p 4.73p 31173940
19/02/2020 4.95p 5.10p 4.50p 4.78p 46688856
18/02/2020 4.95p 5.45p 4.77p 4.95p 97071128
17/02/2020 4.00p 5.10p 3.45p 4.95p 269920032
14/02/2020 4.83p 4.83p 4.00p 4.00p 150559520
13/02/2020 5.45p 5.45p 4.05p 4.68p 265080704
12/02/2020 5.79p 5.89p 4.97p 5.35p 184165280
11/02/2020 5.02p 5.75p 5.02p 5.68p 149603840
10/02/2020 4.53p 5.33p 4.35p 5.04p 243274528
07/02/2020 3.90p 4.50p 3.88p 4.35p 219753216
06/02/2020 3.70p 3.95p 3.70p 3.92p 78744576
05/02/2020 3.83p 3.99p 3.60p 3.70p 79385000
04/02/2020 3.41p 3.91p 3.37p 3.83p 168816912
03/02/2020 3.20p 3.62p 2.96p 3.40p 108195888
31/01/2020 3.60p 3.64p 3.15p 3.20p 147834272
30/01/2020 3.13p 3.90p 2.95p 3.49p 349069632
29/01/2020 2.90p 2.99p 2.65p 2.91p 95595552
28/01/2020 3.04p 3.15p 2.75p 2.84p 118639352
27/01/2020 2.52p 3.05p 2.49p 2.98p 206919248
24/01/2020 2.35p 2.55p 2.34p 2.50p 66809848
23/01/2020 2.35p 2.39p 2.30p 2.34p 14114468
22/01/2020 2.28p 2.40p 2.28p 2.33p 41923528
21/01/2020 2.33p 2.37p 2.23p 2.28p 62232320
20/01/2020 2.26p 2.34p 2.24p 2.33p 42245824
17/01/2020 2.28p 2.30p 2.21p 2.26p 25030650
16/01/2020 2.25p 2.29p 2.20p 2.28p 51443344
15/01/2020 2.08p 2.25p 2.05p 2.25p 61566380
14/01/2020 2.05p 2.08p 2.03p 2.04p 11781624
13/01/2020 2.08p 2.08p 2.02p 2.05p 11643899
10/01/2020 2.01p 2.09p 1.99p 2.08p 22498684
09/01/2020 2.04p 2.08p 1.98p 2.01p 23228812
08/01/2020 2.01p 2.07p 1.98p 2.04p 24321156
07/01/2020 2.08p 2.10p 1.93p 1.98p 31113388
06/01/2020 1.93p 2.10p 1.91p 2.06p 91712416
03/01/2020 1.84p 1.95p 1.82p 1.93p 56453200
02/01/2020 1.80p 1.88p 1.79p 1.83p 13219385
01/01/2020 1.79p 1.85p 1.78p 1.80p 9506203
31/12/2019 1.79p 1.85p 1.78p 1.80p 9506203
30/12/2019 1.79p 1.85p 1.77p 1.79p 11088215
27/12/2019 1.70p 1.80p 1.70p 1.80p 12296362
26/12/2019 1.73p 1.75p 1.69p 1.70p 22209453
25/12/2019 1.73p 1.75p 1.69p 1.70p 22209453
24/12/2019 1.73p 1.75p 1.69p 1.70p 22209452
23/12/2019 1.73p 1.74p 1.70p 1.73p 3541733
20/12/2019 1.72p 1.75p 1.70p 1.73p 7733634
19/12/2019 1.77p 1.79p 1.69p 1.72p 18938952
18/12/2019 1.73p 1.80p 1.70p 1.77p 11244605
17/12/2019 1.82p 1.85p 1.70p 1.73p 21340668
16/12/2019 1.77p 1.84p 1.77p 1.82p 16394717
13/12/2019 1.73p 1.85p 1.73p 1.77p 33139182
12/12/2019 1.72p 1.75p 1.70p 1.73p 14315339
11/12/2019 1.64p 1.75p 1.64p 1.72p 15719897
10/12/2019 1.65p 1.67p 1.62p 1.64p 8704311
09/12/2019 1.65p 1.67p 1.63p 1.65p 12941239
06/12/2019 1.66p 1.67p 1.63p 1.65p 11142853
05/12/2019 1.67p 1.69p 1.60p 1.66p 9789939
04/12/2019 1.74p 1.75p 1.66p 1.68p 40235444
03/12/2019 1.81p 1.81p 1.72p 1.74p 32707032
02/12/2019 1.68p 1.90p 1.68p 1.79p 87268072
29/11/2019 1.57p 1.62p 1.56p 1.60p 12663222
28/11/2019 1.58p 1.60p 1.56p 1.57p 9949077
27/11/2019 1.57p 1.63p 1.55p 1.58p 15580440
26/11/2019 1.59p 1.62p 1.55p 1.57p 9989366
25/11/2019 1.63p 1.63p 1.59p 1.59p 11526343
22/11/2019 1.65p 1.67p 1.60p 1.63p 5818343
21/11/2019 1.59p 1.68p 1.59p 1.65p 20895396
20/11/2019 1.59p 1.60p 1.57p 1.59p 12112567
19/11/2019 1.60p 1.61p 1.55p 1.59p 6733430
18/11/2019 1.59p 1.64p 1.57p 1.60p 15035824
15/11/2019 1.60p 1.64p 1.56p 1.59p 27413268
14/11/2019 1.59p 1.65p 1.51p 1.60p 77874944
13/11/2019 1.64p 1.65p 1.59p 1.59p 15456746
12/11/2019 1.63p 1.67p 1.62p 1.64p 16315797
11/11/2019 1.65p 1.66p 1.57p 1.63p 21300394
08/11/2019 1.68p 1.69p 1.63p 1.65p 10490031
07/11/2019 1.73p 1.74p 1.65p 1.68p 16671829
06/11/2019 1.74p 1.78p 1.70p 1.73p 31357960
05/11/2019 1.70p 1.80p 1.70p 1.74p 15996581
04/11/2019 1.68p 1.79p 1.65p 1.70p 26522848
01/11/2019 1.63p 1.70p 1.61p 1.68p 11163450
31/10/2019 1.61p 1.65p 1.58p 1.63p 26421784
30/10/2019 1.67p 1.69p 1.59p 1.61p 51134716
29/10/2019 1.72p 1.73p 1.66p 1.68p 32267738
28/10/2019 1.75p 1.75p 1.69p 1.72p 16721907
25/10/2019 1.83p 1.83p 1.72p 1.75p 29543228
24/10/2019 1.93p 1.93p 1.80p 1.83p 46664060
23/10/2019 1.82p 1.84p 1.78p 1.83p 13394094
22/10/2019 1.87p 1.88p 1.80p 1.82p 15488222
21/10/2019 1.84p 1.90p 1.83p 1.87p 24140544
18/10/2019 1.82p 1.85p 1.80p 1.85p 15777029
17/10/2019 1.80p 1.85p 1.80p 1.82p 13156777
16/10/2019 1.79p 1.80p 1.77p 1.80p 13548950
15/10/2019 1.75p 1.81p 1.70p 1.79p 7383384
14/10/2019 1.73p 1.80p 1.73p 1.75p 18844254
11/10/2019 1.74p 1.75p 1.70p 1.73p 14978808
10/10/2019 1.74p 1.78p 1.72p 1.74p 5489798
09/10/2019 1.78p 1.79p 1.70p 1.74p 27343740
08/10/2019 1.80p 1.84p 1.76p 1.78p 20432594
07/10/2019 1.76p 1.84p 1.74p 1.80p 13357089
04/10/2019 1.70p 1.83p 1.68p 1.76p 22408172
03/10/2019 1.73p 1.73p 1.67p 1.68p 17105086
02/10/2019 1.74p 1.78p 1.71p 1.72p 23657308
01/10/2019 1.79p 1.82p 1.74p 1.74p 13902944
30/09/2019 1.78p 1.81p 1.76p 1.78p 17200216
27/09/2019 1.77p 1.82p 1.75p 1.78p 17628566
26/09/2019 1.83p 1.83p 1.73p 1.77p 21903150
25/09/2019 1.87p 1.92p 1.80p 1.83p 23699398
24/09/2019 1.82p 1.93p 1.76p 1.87p 42372480
23/09/2019 1.89p 1.95p 1.80p 1.82p 39277304
20/09/2019 1.92p 1.98p 1.86p 1.89p 27922192
19/09/2019 1.89p 1.95p 1.84p 1.92p 24678280
18/09/2019 1.78p 1.98p 1.77p 1.87p 87887392
17/09/2019 1.77p 1.80p 1.73p 1.76p 26077532
16/09/2019 1.78p 1.79p 1.73p 1.77p 13290098
13/09/2019 1.80p 1.83p 1.76p 1.78p 13996478
12/09/2019 1.76p 1.83p 1.73p 1.81p 18582716
11/09/2019 1.81p 1.82p 1.72p 1.74p 32623420
10/09/2019 1.85p 1.87p 1.77p 1.80p 46602808
09/09/2019 1.69p 1.76p 1.66p 1.75p 15282052
06/09/2019 1.71p 1.71p 1.68p 1.69p 5014553
05/09/2019 1.68p 1.75p 1.67p 1.71p 10885871
04/09/2019 1.69p 1.70p 1.65p 1.68p 7839094
03/09/2019 1.70p 1.73p 1.68p 1.69p 9021892
02/09/2019 1.73p 1.73p 1.68p 1.71p 19770804
30/08/2019 1.70p 1.75p 1.70p 1.73p 12979614
29/08/2019 1.65p 1.72p 1.64p 1.70p 16274054
28/08/2019 1.68p 1.70p 1.63p 1.68p 35305104
27/08/2019 1.75p 1.79p 1.67p 1.69p 27889596
23/08/2019 1.79p 1.80p 1.73p 1.79p 16053856
22/08/2019 1.81p 1.84p 1.74p 1.79p 19037262
21/08/2019 1.79p 1.86p 1.77p 1.82p 22007182
20/08/2019 1.71p 1.82p 1.69p 1.79p 31781968
19/08/2019 1.68p 1.74p 1.67p 1.71p 13626189
16/08/2019 1.72p 1.74p 1.67p 1.68p 32010984
15/08/2019 1.73p 1.77p 1.70p 1.72p 24703922
14/08/2019 1.78p 1.78p 1.72p 1.73p 13859791
13/08/2019 1.81p 1.81p 1.71p 1.78p 17899476
12/08/2019 1.83p 1.90p 1.75p 1.81p 42219832
09/08/2019 1.81p 1.85p 1.76p 1.83p 21969836
08/08/2019 1.80p 1.88p 1.78p 1.85p 16138867

*Close Price adjusted for both dividends and splits