Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/08/2014 0.35p 0.35p 0.33p 0.35p 748916
15/08/2014 0.35p 0.35p 0.34p 0.35p 1699845
14/08/2014 0.35p 0.35p 0.34p 0.35p 1000933
13/08/2014 0.35p 0.35p 0.34p 0.35p 2032775
12/08/2014 0.35p 0.35p 0.34p 0.35p 940970
11/08/2014 0.35p 0.36p 0.35p 0.35p 1175922
08/08/2014 0.36p 0.36p 0.34p 0.35p 1769879
07/08/2014 0.37p 0.37p 0.34p 0.36p 3133284
06/08/2014 0.36p 0.37p 0.34p 0.37p 1300113
05/08/2014 0.37p 0.37p 0.35p 0.36p 1720863
04/08/2014 0.37p 0.37p 0.36p 0.37p 1866626
01/08/2014 0.37p 0.39p 0.36p 0.37p 6508177
31/07/2014 0.37p 0.37p 0.36p 0.37p 4128266
30/07/2014 0.37p 0.37p 0.36p 0.37p 3808718
29/07/2014 0.37p 0.37p 0.36p 0.37p 1003307
28/07/2014 0.37p 0.37p 0.36p 0.37p 1602983
25/07/2014 0.36p 0.37p 0.36p 0.37p 4349271
24/07/2014 0.36p 0.39p 0.35p 0.36p 29411996
23/07/2014 0.37p 0.37p 0.35p 0.36p 9214551
22/07/2014 0.37p 0.38p 0.36p 0.37p 8410263
21/07/2014 0.39p 0.39p 0.37p 0.37p 9389883
18/07/2014 0.40p 0.40p 0.38p 0.39p 1779467
17/07/2014 0.41p 0.41p 0.38p 0.40p 5447929
16/07/2014 0.41p 0.41p 0.40p 0.41p 100000
15/07/2014 0.41p 0.41p 0.40p 0.41p 1891169
14/07/2014 0.41p 0.41p 0.38p 0.40p 6370437
11/07/2014 0.37p 0.46p 0.37p 0.41p 20436748
10/07/2014 0.49p 0.50p 0.43p 0.46p 6819040
09/07/2014 0.48p 0.53p 0.47p 0.49p 9358635
08/07/2014 0.47p 0.53p 0.46p 0.48p 28444584
07/07/2014 0.42p 0.48p 0.42p 0.47p 10875184
04/07/2014 0.43p 0.43p 0.41p 0.42p 1394231
03/07/2014 0.44p 0.47p 0.41p 0.43p 9974025
02/07/2014 0.39p 0.48p 0.39p 0.44p 18283398
01/07/2014 0.41p 0.42p 0.39p 0.39p 3469963
30/06/2014 0.41p 0.42p 0.38p 0.41p 5407301
27/06/2014 0.42p 0.42p 0.40p 0.41p 3215555
26/06/2014 0.42p 0.42p 0.40p 0.42p 664309
25/06/2014 0.42p 0.42p 0.40p 0.42p 801938
24/06/2014 0.41p 0.42p 0.40p 0.42p 2919715
23/06/2014 0.40p 0.41p 0.40p 0.41p 3731325
20/06/2014 0.41p 0.41p 0.40p 0.40p 2769040
19/06/2014 0.40p 0.41p 0.39p 0.41p 2475130
18/06/2014 0.41p 0.41p 0.39p 0.40p 4460584
17/06/2014 0.41p 0.42p 0.40p 0.41p 4480337
16/06/2014 0.43p 0.43p 0.40p 0.41p 12141650
13/06/2014 0.50p 0.50p 0.40p 0.43p 32597916
12/06/2014 0.68p 0.72p 0.48p 0.50p 80509552
11/06/2014 0.40p 0.64p 0.39p 0.62p 62173508
10/06/2014 0.41p 0.41p 0.38p 0.40p 3442057
09/06/2014 0.43p 0.43p 0.39p 0.41p 4568118
06/06/2014 0.42p 0.44p 0.40p 0.43p 13158269
05/06/2014 0.39p 0.42p 0.38p 0.40p 12617211
04/06/2014 0.39p 0.39p 0.38p 0.39p 2674194
03/06/2014 0.41p 0.42p 0.38p 0.39p 5473736
02/06/2014 0.42p 0.42p 0.40p 0.41p 1196886
30/05/2014 0.42p 0.42p 0.41p 0.42p 2897853
29/05/2014 0.42p 0.42p 0.42p 0.42p 1513462
28/05/2014 0.42p 0.44p 0.40p 0.42p 5838230
27/05/2014 0.45p 0.45p 0.41p 0.42p 4983381
23/05/2014 0.42p 0.42p 0.41p 0.42p 4777351
22/05/2014 0.41p 0.42p 0.41p 0.42p 2040748
21/05/2014 0.41p 0.41p 0.40p 0.41p 717027
20/05/2014 0.42p 0.42p 0.40p 0.41p 2393922
19/05/2014 0.43p 0.43p 0.41p 0.42p 1259116
16/05/2014 0.43p 0.43p 0.42p 0.43p 923547
15/05/2014 0.43p 0.43p 0.42p 0.43p 1208127
14/05/2014 0.44p 0.45p 0.42p 0.43p 10283057
13/05/2014 0.40p 0.45p 0.40p 0.43p 11753377
12/05/2014 0.40p 0.41p 0.39p 0.39p 1702913
09/05/2014 0.41p 0.41p 0.39p 0.39p 2406288
08/05/2014 0.41p 0.41p 0.40p 0.41p 889808
07/05/2014 0.41p 0.41p 0.40p 0.41p 1929053
06/05/2014 0.40p 0.41p 0.40p 0.41p 3984273
02/05/2014 0.40p 0.40p 0.37p 0.40p 4512151
01/05/2014 0.40p 0.40p 0.39p 0.40p 852926
30/04/2014 0.41p 0.41p 0.39p 0.40p 3240297
29/04/2014 0.41p 0.42p 0.40p 0.41p 2463820
28/04/2014 0.43p 0.43p 0.40p 0.41p 3475793
25/04/2014 0.43p 0.43p 0.42p 0.43p 2456757
24/04/2014 0.43p 0.43p 0.41p 0.43p 3994712
23/04/2014 0.43p 0.45p 0.43p 0.43p 3754892
22/04/2014 0.49p 0.49p 0.42p 0.43p 14829695
17/04/2014 0.45p 0.45p 0.43p 0.44p 6160406
16/04/2014 0.43p 0.46p 0.42p 0.45p 9325342
15/04/2014 0.42p 0.44p 0.42p 0.43p 2535103
14/04/2014 0.41p 0.42p 0.41p 0.42p 3615647
11/04/2014 0.41p 0.43p 0.40p 0.41p 3744417
10/04/2014 0.42p 0.43p 0.40p 0.41p 2059501
09/04/2014 0.44p 0.44p 0.42p 0.42p 1796878
08/04/2014 0.44p 0.45p 0.42p 0.44p 2825611
07/04/2014 0.43p 0.44p 0.42p 0.43p 4591876
04/04/2014 0.43p 0.43p 0.42p 0.43p 3234251
03/04/2014 0.43p 0.46p 0.41p 0.43p 11540699
02/04/2014 0.44p 0.44p 0.41p 0.43p 7681045
01/04/2014 0.45p 0.45p 0.43p 0.44p 3857443
31/03/2014 0.44p 0.47p 0.44p 0.45p 4388552
28/03/2014 0.45p 0.47p 0.44p 0.47p 3044287
27/03/2014 0.45p 0.47p 0.45p 0.45p 1144304
26/03/2014 0.44p 0.67p 0.43p 0.45p 4359070
25/03/2014 0.44p 0.45p 0.43p 0.44p 3242088
24/03/2014 0.46p 0.46p 0.43p 0.44p 6342140
21/03/2014 0.46p 0.47p 0.43p 0.46p 1454849
20/03/2014 0.48p 0.48p 0.45p 0.46p 5244348
19/03/2014 0.46p 0.49p 0.46p 0.48p 2297600
18/03/2014 0.49p 0.49p 0.46p 0.46p 2252462
17/03/2014 0.50p 0.50p 0.46p 0.47p 1461501
14/03/2014 0.50p 0.50p 0.47p 0.50p 679465
13/03/2014 0.50p 0.50p 0.45p 0.50p 7772801
12/03/2014 0.53p 0.53p 0.48p 0.50p 3713091
11/03/2014 0.53p 0.54p 0.50p 0.53p 3133002
10/03/2014 0.52p 0.53p 0.48p 0.53p 2812630
07/03/2014 0.52p 0.53p 0.50p 0.52p 3826137
06/03/2014 0.53p 0.53p 0.48p 0.52p 5779019
05/03/2014 0.50p 0.59p 0.50p 0.53p 20644952
04/03/2014 0.49p 0.52p 0.49p 0.50p 1539825
03/03/2014 0.51p 0.52p 0.49p 0.49p 2471822
28/02/2014 0.52p 0.52p 0.50p 0.51p 6257600
27/02/2014 0.54p 0.54p 0.48p 0.52p 10506617
26/02/2014 0.51p 0.66p 0.49p 0.53p 60051520
25/02/2014 0.53p 0.53p 0.50p 0.51p 6975462
24/02/2014 0.51p 0.56p 0.51p 0.53p 16505718
21/02/2014 0.49p 0.55p 0.47p 0.51p 15185823
20/02/2014 0.49p 0.50p 0.48p 0.49p 4904575
19/02/2014 0.50p 0.50p 0.47p 0.49p 2252132
18/02/2014 0.50p 0.51p 0.48p 0.50p 3950232
17/02/2014 0.50p 0.51p 0.48p 0.50p 2433430
14/02/2014 0.50p 0.51p 0.48p 0.50p 6013990
13/02/2014 0.50p 0.50p 0.49p 0.50p 1400340
12/02/2014 0.50p 0.51p 0.49p 0.50p 14864726
11/02/2014 0.54p 0.54p 0.49p 0.50p 7572816
10/02/2014 0.52p 0.55p 0.52p 0.54p 12298784
07/02/2014 0.49p 0.53p 0.48p 0.52p 11786364
06/02/2014 0.53p 0.53p 0.48p 0.49p 2654185
05/02/2014 0.51p 0.53p 0.47p 0.53p 17515180
04/02/2014 0.53p 0.53p 0.46p 0.51p 19135632
03/02/2014 0.57p 0.57p 0.50p 0.53p 20819120
31/01/2014 0.65p 0.65p 0.53p 0.57p 42374952
30/01/2014 0.90p 0.97p 0.62p 0.65p 128354288
29/01/2014 0.80p 0.95p 0.80p 0.90p 19014712
28/01/2014 0.80p 0.82p 0.80p 0.80p 4923097
27/01/2014 0.80p 0.82p 0.79p 0.80p 3291379
24/01/2014 0.80p 0.82p 0.79p 0.80p 5363718
23/01/2014 0.79p 0.81p 0.78p 0.80p 7020180
22/01/2014 0.81p 0.81p 0.78p 0.79p 5989591
21/01/2014 0.83p 0.83p 0.77p 0.81p 15156708
20/01/2014 0.86p 0.86p 0.77p 0.83p 16723774
17/01/2014 0.93p 0.94p 0.84p 0.86p 24907678
16/01/2014 0.99p 1.03p 0.90p 0.93p 26777160
15/01/2014 0.83p 0.94p 0.81p 0.93p 12700227
14/01/2014 0.83p 0.89p 0.81p 0.83p 16937094
13/01/2014 0.74p 0.84p 0.70p 0.84p 11402892
10/01/2014 0.79p 0.79p 0.70p 0.74p 20154582
09/01/2014 0.79p 0.80p 0.73p 0.79p 20988696
08/01/2014 0.77p 0.85p 0.76p 0.79p 33248784
07/01/2014 0.70p 0.78p 0.68p 0.77p 30648984
06/01/2014 0.68p 0.75p 0.68p 0.70p 25455534
03/01/2014 0.58p 0.70p 0.58p 0.68p 41603532
02/01/2014 0.54p 0.60p 0.53p 0.58p 9146633
31/12/2013 0.54p 0.54p 0.50p 0.54p 1831884
30/12/2013 0.57p 0.58p 0.52p 0.54p 3640617
27/12/2013 0.58p 0.58p 0.55p 0.57p 5179246
24/12/2013 0.58p 0.58p 0.55p 0.58p 978994
23/12/2013 0.56p 0.60p 0.53p 0.58p 8953352
20/12/2013 0.58p 0.59p 0.55p 0.56p 7490593
19/12/2013 0.60p 0.62p 0.56p 0.58p 6608270
18/12/2013 0.58p 0.61p 0.56p 0.60p 3390221
17/12/2013 0.56p 0.61p 0.56p 0.59p 15726488
16/12/2013 0.50p 0.59p 0.49p 0.56p 9130994
13/12/2013 0.50p 0.50p 0.48p 0.50p 2647573
12/12/2013 0.50p 0.51p 0.46p 0.50p 12396142
11/12/2013 0.51p 0.52p 0.46p 0.50p 5311265
10/12/2013 0.51p 0.52p 0.49p 0.51p 14664357
09/12/2013 0.51p 0.53p 0.49p 0.51p 7969841
06/12/2013 0.47p 0.55p 0.47p 0.52p 17895984
05/12/2013 0.50p 0.54p 0.47p 0.47p 6135356
04/12/2013 0.50p 0.51p 0.45p 0.50p 8455699
03/12/2013 0.51p 0.51p 0.49p 0.50p 5685970
02/12/2013 0.53p 0.53p 0.45p 0.51p 17258132
29/11/2013 0.53p 0.54p 0.50p 0.53p 5255165
28/11/2013 0.56p 0.60p 0.52p 0.53p 14081712
27/11/2013 0.57p 0.61p 0.54p 0.56p 20870868
26/11/2013 0.65p 0.68p 0.52p 0.57p 30338098
25/11/2013 0.48p 0.61p 0.46p 0.60p 36452076
22/11/2013 0.49p 0.49p 0.43p 0.48p 6417523
21/11/2013 0.50p 0.50p 0.46p 0.49p 8902664
20/11/2013 0.51p 0.52p 0.47p 0.50p 10884420
19/11/2013 0.49p 0.52p 0.41p 0.51p 47258624
18/11/2013 0.59p 0.59p 0.48p 0.49p 21605440
15/11/2013 0.62p 0.62p 0.57p 0.59p 15879165
14/11/2013 0.62p 0.66p 0.61p 0.62p 13406656
13/11/2013 0.70p 0.74p 0.56p 0.63p 54091640
12/11/2013 0.76p 0.80p 0.61p 0.70p 78582456
11/11/2013 0.64p 0.80p 0.62p 0.76p 184058976
08/11/2013 0.49p 0.62p 0.46p 0.62p 95330632
07/11/2013 0.47p 0.59p 0.46p 0.49p 101420592
06/11/2013 0.38p 0.47p 0.37p 0.47p 108826800
05/11/2013 0.38p 0.38p 0.35p 0.38p 12880042
04/11/2013 0.38p 0.38p 0.37p 0.38p 3769380
01/11/2013 0.38p 0.38p 0.36p 0.38p 5204811

*Close Price adjusted for both dividends and splits