Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/10/2018 1.10p 1.17p 1.10p 1.12p 12166409
19/10/2018 1.10p 1.12p 1.07p 1.10p 16752001
18/10/2018 1.12p 1.14p 1.10p 1.12p 10594690
17/10/2018 1.11p 1.17p 1.08p 1.12p 20052562
16/10/2018 1.12p 1.15p 1.10p 1.11p 15233287
15/10/2018 1.05p 1.14p 1.04p 1.11p 42287280
12/10/2018 1.04p 1.08p 1.01p 1.05p 16046931
11/10/2018 1.03p 1.05p 0.98p 1.04p 15318479
10/10/2018 1.06p 1.07p 1.02p 1.04p 16609410
09/10/2018 1.05p 1.09p 1.04p 1.06p 9130875
08/10/2018 1.02p 1.11p 1.01p 1.05p 23916904
05/10/2018 1.04p 1.05p 1.01p 1.02p 12585836
04/10/2018 1.04p 1.07p 1.02p 1.04p 16976152
03/10/2018 1.05p 1.11p 1.03p 1.04p 13217345
02/10/2018 1.05p 1.06p 1.02p 1.05p 24235328
01/10/2018 1.06p 1.12p 1.04p 1.05p 47549984
28/09/2018 1.09p 1.10p 1.03p 1.06p 66883840
27/09/2018 1.18p 1.23p 1.06p 1.10p 141341312
26/09/2018 1.19p 1.19p 1.16p 1.18p 16310686
25/09/2018 1.21p 1.25p 1.17p 1.19p 16415843
24/09/2018 1.24p 1.30p 1.21p 1.21p 27999124
21/09/2018 1.20p 1.30p 1.16p 1.24p 40785812
20/09/2018 1.11p 1.23p 1.11p 1.17p 25053664
19/09/2018 1.13p 1.14p 1.08p 1.11p 7996534
18/09/2018 1.11p 1.14p 1.07p 1.13p 22530472
17/09/2018 1.16p 1.17p 1.08p 1.12p 24566130
14/09/2018 1.15p 1.16p 1.08p 1.14p 33786000
13/09/2018 1.17p 1.17p 1.13p 1.15p 18729200
12/09/2018 1.18p 1.19p 1.17p 1.17p 9713565
11/09/2018 1.18p 1.19p 1.14p 1.18p 21190428
10/09/2018 1.23p 1.23p 1.15p 1.18p 26089352
07/09/2018 1.16p 1.29p 1.13p 1.23p 63063088
06/09/2018 1.27p 1.27p 1.14p 1.16p 60766512
05/09/2018 1.30p 1.32p 1.21p 1.27p 64488628
04/09/2018 1.05p 1.48p 0.98p 1.29p 279982240
03/09/2018 1.15p 1.17p 0.99p 1.06p 101138728
31/08/2018 1.16p 1.18p 1.13p 1.15p 17865536
30/08/2018 1.18p 1.18p 1.13p 1.16p 21311784
29/08/2018 1.23p 1.24p 1.17p 1.18p 18531122
28/08/2018 1.20p 1.24p 1.14p 1.23p 19253786
24/08/2018 1.20p 1.21p 1.18p 1.20p 22524096
23/08/2018 1.23p 1.24p 1.20p 1.20p 7408605
22/08/2018 1.27p 1.29p 1.22p 1.23p 15232553
21/08/2018 1.24p 1.29p 1.22p 1.27p 33671500
20/08/2018 1.16p 1.32p 1.13p 1.24p 120257008
17/08/2018 1.16p 1.17p 1.15p 1.16p 14354571
16/08/2018 1.18p 1.18p 1.15p 1.16p 20935950
15/08/2018 1.21p 1.21p 1.16p 1.18p 9776574
14/08/2018 1.20p 1.27p 1.20p 1.21p 21243920
13/08/2018 1.18p 1.24p 1.18p 1.20p 25353872
10/08/2018 1.23p 1.27p 1.19p 1.19p 26672176
09/08/2018 1.15p 1.23p 1.14p 1.22p 71500880
08/08/2018 1.20p 1.20p 1.13p 1.16p 55360312
07/08/2018 1.22p 1.23p 1.20p 1.21p 30559792
06/08/2018 1.24p 1.24p 1.20p 1.22p 23806968
03/08/2018 1.25p 1.25p 1.23p 1.24p 30513114
02/08/2018 1.28p 1.28p 1.24p 1.25p 40038660
01/08/2018 1.28p 1.31p 1.26p 1.28p 35513660
31/07/2018 1.29p 1.29p 1.27p 1.28p 19405860
30/07/2018 1.30p 1.31p 1.27p 1.28p 43943376
27/07/2018 1.40p 1.41p 1.25p 1.32p 158174448
26/07/2018 1.39p 1.41p 1.38p 1.40p 18210784
25/07/2018 1.45p 1.45p 1.38p 1.39p 14539881
24/07/2018 1.39p 1.46p 1.38p 1.45p 29045518
23/07/2018 1.44p 1.44p 1.37p 1.39p 27377088
20/07/2018 1.46p 1.47p 1.42p 1.44p 22982440
19/07/2018 1.43p 1.50p 1.42p 1.46p 42065508
18/07/2018 1.44p 1.47p 1.41p 1.43p 25046562
17/07/2018 1.43p 1.58p 1.40p 1.44p 46546252
16/07/2018 1.46p 1.46p 1.38p 1.44p 15825130
13/07/2018 1.43p 1.50p 1.41p 1.46p 27597744
12/07/2018 1.48p 1.49p 1.40p 1.42p 15439568
11/07/2018 1.50p 1.52p 1.41p 1.46p 27233730
10/07/2018 1.40p 1.59p 1.40p 1.50p 59284832
09/07/2018 1.51p 1.52p 1.37p 1.42p 88003984
06/07/2018 1.54p 1.62p 1.47p 1.53p 84559712
05/07/2018 1.61p 1.65p 1.49p 1.54p 115089368
04/07/2018 1.86p 2.09p 1.60p 1.66p 278317632
03/07/2018 1.96p 1.98p 1.76p 1.86p 80464824
02/07/2018 1.95p 2.25p 1.95p 1.97p 153877760
29/06/2018 1.82p 1.89p 1.64p 1.82p 127065248
28/06/2018 1.90p 1.92p 1.74p 1.80p 126364784
27/06/2018 1.78p 1.99p 1.72p 1.91p 225974032
26/06/2018 1.51p 1.77p 1.39p 1.74p 274774048
25/06/2018 1.30p 1.59p 1.30p 1.45p 288010272
22/06/2018 1.35p 1.39p 1.08p 1.14p 272915776
21/06/2018 0.71p 1.31p 0.70p 1.26p 584501696
20/06/2018 0.72p 0.73p 0.70p 0.71p 13962112
19/06/2018 0.75p 0.76p 0.71p 0.72p 10550349
18/06/2018 0.74p 0.76p 0.72p 0.75p 33281124
15/06/2018 0.71p 0.76p 0.70p 0.74p 23140168
14/06/2018 0.77p 0.77p 0.72p 0.73p 16933484
13/06/2018 0.82p 0.82p 0.75p 0.76p 41245208
12/06/2018 0.86p 0.86p 0.77p 0.82p 44325048
11/06/2018 0.88p 0.88p 0.80p 0.86p 54376624
08/06/2018 0.86p 0.95p 0.86p 0.88p 156709552
07/06/2018 0.75p 0.88p 0.73p 0.87p 139367072
06/06/2018 0.69p 0.79p 0.69p 0.77p 119574288
05/06/2018 0.63p 0.72p 0.63p 0.70p 67483824
04/06/2018 0.62p 0.64p 0.60p 0.63p 9899496
01/06/2018 0.62p 0.63p 0.60p 0.62p 15727160
31/05/2018 0.62p 0.66p 0.60p 0.62p 19325006
30/05/2018 0.63p 0.64p 0.60p 0.62p 4898941
29/05/2018 0.65p 0.65p 0.60p 0.63p 32892564
25/05/2018 0.67p 0.69p 0.63p 0.65p 38181296
24/05/2018 0.59p 0.77p 0.59p 0.67p 179732064
23/05/2018 0.60p 0.60p 0.58p 0.59p 20766276
22/05/2018 0.60p 0.61p 0.57p 0.60p 32660986
21/05/2018 0.55p 0.64p 0.55p 0.60p 94587896
18/05/2018 0.55p 0.56p 0.54p 0.55p 16248520
17/05/2018 0.55p 0.56p 0.55p 0.55p 5698263
16/05/2018 0.56p 0.56p 0.54p 0.55p 12746891
15/05/2018 0.56p 0.57p 0.54p 0.56p 15476502
14/05/2018 0.57p 0.57p 0.55p 0.56p 10992571
11/05/2018 0.57p 0.58p 0.57p 0.57p 12695463
10/05/2018 0.57p 0.58p 0.56p 0.57p 18783774
09/05/2018 0.56p 0.60p 0.55p 0.57p 41485448
08/05/2018 0.57p 0.57p 0.55p 0.56p 8487289
04/05/2018 0.56p 0.57p 0.56p 0.57p 7972655
03/05/2018 0.58p 0.58p 0.56p 0.56p 6705287
02/05/2018 0.58p 0.58p 0.56p 0.58p 11561338
01/05/2018 0.59p 0.59p 0.57p 0.58p 6731581
30/04/2018 0.58p 0.61p 0.58p 0.59p 16468342
27/04/2018 0.60p 0.61p 0.57p 0.58p 15978432
26/04/2018 0.58p 0.61p 0.56p 0.60p 18712320
25/04/2018 0.56p 0.59p 0.56p 0.58p 20325542
24/04/2018 0.57p 0.57p 0.55p 0.56p 10588876
23/04/2018 0.59p 0.59p 0.56p 0.57p 14140404
20/04/2018 0.57p 0.60p 0.56p 0.59p 24615122
19/04/2018 0.57p 0.57p 0.54p 0.57p 31125988
18/04/2018 0.56p 0.59p 0.54p 0.57p 26325924
17/04/2018 0.56p 0.57p 0.53p 0.56p 39664556
16/04/2018 0.56p 0.57p 0.55p 0.56p 16720156
13/04/2018 0.59p 0.59p 0.55p 0.56p 30758460
12/04/2018 0.60p 0.60p 0.57p 0.59p 11271321
11/04/2018 0.58p 0.62p 0.57p 0.60p 34918096
10/04/2018 0.58p 0.59p 0.56p 0.58p 10066583
09/04/2018 0.56p 0.59p 0.56p 0.58p 20161296
06/04/2018 0.56p 0.57p 0.55p 0.56p 32009860
05/04/2018 0.55p 0.57p 0.53p 0.56p 16807906
04/04/2018 0.56p 0.57p 0.55p 0.55p 16549550
03/04/2018 0.57p 0.57p 0.54p 0.56p 23347316
29/03/2018 0.56p 0.57p 0.55p 0.57p 14602925
28/03/2018 0.58p 0.59p 0.56p 0.56p 19759716
27/03/2018 0.59p 0.59p 0.56p 0.58p 9462466
26/03/2018 0.58p 0.60p 0.56p 0.59p 13374404
23/03/2018 0.57p 0.59p 0.56p 0.58p 9288975
22/03/2018 0.57p 0.58p 0.54p 0.57p 26933346
21/03/2018 0.60p 0.60p 0.56p 0.57p 27508836
20/03/2018 0.62p 0.62p 0.59p 0.60p 25246692
19/03/2018 0.64p 0.64p 0.60p 0.62p 25092964
16/03/2018 0.67p 0.68p 0.63p 0.64p 35425268
15/03/2018 0.68p 0.71p 0.65p 0.67p 67290672
14/03/2018 0.60p 0.73p 0.60p 0.68p 146748000
13/03/2018 0.54p 0.62p 0.54p 0.60p 44986232
12/03/2018 0.57p 0.57p 0.54p 0.54p 25632556
09/03/2018 0.58p 0.58p 0.56p 0.57p 13838533
08/03/2018 0.59p 0.59p 0.55p 0.58p 18789392
07/03/2018 0.59p 0.60p 0.58p 0.59p 12711185
06/03/2018 0.60p 0.60p 0.58p 0.59p 15442481
05/03/2018 0.61p 0.61p 0.58p 0.60p 4489752
02/03/2018 0.62p 0.64p 0.60p 0.61p 23275528
01/03/2018 0.60p 0.69p 0.60p 0.62p 39262464
28/02/2018 0.57p 0.61p 0.56p 0.60p 15012806
27/02/2018 0.61p 0.62p 0.57p 0.57p 30236994
26/02/2018 0.57p 0.63p 0.57p 0.61p 45518716
23/02/2018 0.57p 0.59p 0.54p 0.57p 48538940
22/02/2018 0.58p 0.58p 0.56p 0.57p 22232374
21/02/2018 0.59p 0.60p 0.57p 0.58p 31515230
20/02/2018 0.61p 0.63p 0.59p 0.59p 36016648
19/02/2018 0.63p 0.63p 0.60p 0.61p 21562184
16/02/2018 0.64p 0.66p 0.62p 0.63p 20728844
15/02/2018 0.62p 0.65p 0.62p 0.64p 21508366
14/02/2018 0.60p 0.64p 0.59p 0.62p 41715480
13/02/2018 0.61p 0.61p 0.59p 0.60p 36123520
12/02/2018 0.64p 0.64p 0.60p 0.61p 24570596
09/02/2018 0.64p 0.65p 0.62p 0.64p 21307276
08/02/2018 0.59p 0.70p 0.59p 0.64p 101304032
07/02/2018 0.55p 0.61p 0.55p 0.59p 38708556
06/02/2018 0.59p 0.59p 0.52p 0.55p 80160824
05/02/2018 0.68p 0.72p 0.59p 0.60p 102915832
02/02/2018 0.66p 0.68p 0.63p 0.68p 38097632
01/02/2018 0.69p 0.69p 0.64p 0.66p 38866416
31/01/2018 0.71p 0.72p 0.65p 0.69p 83399568
30/01/2018 0.76p 0.76p 0.69p 0.71p 58484080
29/01/2018 0.76p 0.80p 0.75p 0.76p 30692772
26/01/2018 0.74p 0.79p 0.73p 0.76p 46455996
25/01/2018 0.79p 0.79p 0.72p 0.74p 77077752
24/01/2018 0.83p 0.83p 0.76p 0.79p 74481144
23/01/2018 0.81p 0.88p 0.78p 0.83p 122533832
22/01/2018 0.66p 0.88p 0.66p 0.81p 265844800
19/01/2018 0.72p 0.72p 0.65p 0.66p 184249456
18/01/2018 0.78p 0.78p 0.68p 0.72p 270922656
17/01/2018 0.83p 0.89p 0.75p 0.78p 214435952
16/01/2018 0.85p 1.00p 0.70p 0.84p 379734240
15/01/2018 1.00p 1.20p 0.58p 0.84p 955206336
12/01/2018 2.06p 2.29p 2.03p 2.16p 76554288
11/01/2018 2.14p 2.17p 2.04p 2.06p 39959816
10/01/2018 2.29p 2.29p 2.07p 2.14p 96351616
09/01/2018 2.44p 2.46p 2.27p 2.29p 59699604

*Close Price adjusted for both dividends and splits