Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/10/2013 0.40p 0.40p 0.37p 0.38p 6506309
30/10/2013 0.40p 0.41p 0.38p 0.40p 3970817
29/10/2013 0.41p 0.45p 0.40p 0.40p 21602210
28/10/2013 0.37p 0.42p 0.37p 0.41p 31779804
25/10/2013 0.37p 0.39p 0.36p 0.37p 4529093
24/10/2013 0.39p 0.39p 0.36p 0.37p 6968957
23/10/2013 0.39p 0.41p 0.36p 0.39p 42973408
22/10/2013 0.36p 0.38p 0.35p 0.36p 12438232
21/10/2013 0.37p 0.40p 0.35p 0.36p 23068104
18/10/2013 0.36p 0.40p 0.35p 0.37p 28969784
17/10/2013 0.35p 0.36p 0.33p 0.36p 12749113
16/10/2013 0.36p 0.36p 0.33p 0.35p 6613926
15/10/2013 0.36p 0.36p 0.35p 0.36p 9448551
14/10/2013 0.36p 0.38p 0.35p 0.36p 10384632
11/10/2013 0.38p 0.38p 0.36p 0.36p 10299652
10/10/2013 0.37p 0.42p 0.37p 0.38p 25427176
09/10/2013 0.36p 0.43p 0.36p 0.38p 30261756
08/10/2013 0.37p 0.37p 0.34p 0.36p 10049971
07/10/2013 0.36p 0.39p 0.36p 0.37p 13288279
04/10/2013 0.38p 0.38p 0.35p 0.36p 6983130
03/10/2013 0.37p 0.38p 0.36p 0.38p 8531771
02/10/2013 0.39p 0.41p 0.37p 0.37p 10449574
01/10/2013 0.36p 0.44p 0.36p 0.39p 37586080
30/09/2013 0.36p 0.37p 0.34p 0.36p 15147337
27/09/2013 0.37p 0.37p 0.33p 0.36p 10511675
26/09/2013 0.36p 0.38p 0.36p 0.37p 13854595
25/09/2013 0.38p 0.38p 0.33p 0.36p 26684932
24/09/2013 0.39p 0.39p 0.36p 0.38p 19755388
23/09/2013 0.42p 0.43p 0.37p 0.39p 20292792
20/09/2013 0.41p 0.43p 0.38p 0.42p 62604608
19/09/2013 0.38p 0.46p 0.38p 0.41p 93288576
18/09/2013 0.38p 0.38p 0.37p 0.38p 4154027
17/09/2013 0.38p 0.39p 0.36p 0.38p 6691077
16/09/2013 0.41p 0.41p 0.37p 0.38p 4775005
13/09/2013 0.40p 0.41p 0.38p 0.41p 3502777
12/09/2013 0.41p 0.41p 0.38p 0.40p 3316948
11/09/2013 0.40p 0.43p 0.39p 0.41p 38618300
10/09/2013 0.43p 0.43p 0.38p 0.39p 24899702
09/09/2013 0.56p 0.56p 0.43p 0.43p 37560624
06/09/2013 0.62p 0.62p 0.55p 0.56p 12922107
05/09/2013 0.60p 0.66p 0.60p 0.62p 16746559
04/09/2013 0.54p 0.69p 0.54p 0.60p 44186028
03/09/2013 0.42p 0.59p 0.42p 0.54p 35879988
02/09/2013 0.51p 0.52p 0.40p 0.42p 30848340
30/08/2013 0.54p 0.55p 0.49p 0.51p 31471576
29/08/2013 0.73p 0.76p 0.48p 0.50p 68814792
28/08/2013 0.93p 0.97p 0.57p 0.65p 103633776
27/08/2013 0.53p 0.97p 0.53p 0.89p 255267376
23/08/2013 0.24p 0.50p 0.23p 0.50p 142227456
22/08/2013 0.24p 0.24p 0.23p 0.23p 3851917
21/08/2013 0.24p 0.24p 0.23p 0.24p 4080000
20/08/2013 0.24p 0.24p 0.23p 0.24p 1281347
19/08/2013 0.24p 0.24p 0.23p 0.24p 905000
16/08/2013 0.24p 0.24p 0.23p 0.24p 400000
15/08/2013 0.24p 0.25p 0.23p 0.24p 609115
14/08/2013 0.26p 0.26p 0.22p 0.24p 2678500
13/08/2013 0.26p 0.26p 0.24p 0.26p 0
12/08/2013 0.26p 0.26p 0.24p 0.26p 964101
09/08/2013 0.26p 0.26p 0.26p 0.26p 756289
08/08/2013 0.34p 0.34p 0.22p 0.26p 7521308
07/08/2013 0.31p 0.44p 0.31p 0.35p 6446901
06/08/2013 0.27p 0.33p 0.27p 0.32p 5682390
05/08/2013 0.28p 0.28p 0.27p 0.27p 395875
02/08/2013 0.28p 0.28p 0.27p 0.28p 81000
01/08/2013 0.28p 0.29p 0.27p 0.28p 34901
31/07/2013 0.29p 0.29p 0.28p 0.28p 180000
30/07/2013 0.29p 0.29p 0.28p 0.29p 0
29/07/2013 0.29p 0.29p 0.28p 0.29p 0
26/07/2013 0.29p 0.29p 0.28p 0.29p 65000
25/07/2013 0.29p 0.29p 0.28p 0.29p 525000
24/07/2013 0.29p 0.29p 0.25p 0.29p 383796
23/07/2013 0.29p 0.29p 0.29p 0.29p 40000
22/07/2013 0.31p 0.31p 0.25p 0.29p 2128114
19/07/2013 0.34p 0.34p 0.30p 0.31p 309217
18/07/2013 0.34p 0.34p 0.32p 0.34p 9090
17/07/2013 0.34p 0.34p 0.32p 0.34p 0
16/07/2013 0.34p 0.34p 0.32p 0.34p 15093
15/07/2013 0.34p 0.34p 0.32p 0.34p 564696
12/07/2013 0.34p 0.34p 0.33p 0.34p 47853
11/07/2013 0.34p 0.34p 0.32p 0.34p 6530
10/07/2013 0.34p 0.34p 0.33p 0.34p 100
09/07/2013 0.34p 0.34p 0.30p 0.34p 549559
08/07/2013 0.34p 0.34p 0.32p 0.34p 80540
05/07/2013 0.34p 0.34p 0.32p 0.34p 209701
04/07/2013 0.34p 0.35p 0.33p 0.34p 0
03/07/2013 0.35p 0.35p 0.33p 0.34p 926329
02/07/2013 0.33p 0.35p 0.33p 0.35p 493541
01/07/2013 0.38p 0.38p 0.31p 0.33p 323348
28/06/2013 0.36p 0.40p 0.35p 0.40p 1044524
27/06/2013 0.39p 0.39p 0.36p 0.36p 451068
26/06/2013 0.39p 0.39p 0.38p 0.39p 40000
25/06/2013 0.38p 0.39p 0.37p 0.39p 260000
24/06/2013 0.38p 0.40p 0.38p 0.38p 10076
21/06/2013 0.38p 0.38p 0.36p 0.38p 400000
20/06/2013 0.41p 0.41p 0.35p 0.38p 1121698
19/06/2013 0.46p 0.46p 0.37p 0.41p 2173597
18/06/2013 0.41p 0.41p 0.40p 0.41p 35373
17/06/2013 0.41p 0.41p 0.38p 0.41p 0
14/06/2013 0.41p 0.41p 0.38p 0.41p 240204
13/06/2013 0.41p 0.41p 0.40p 0.41p 99500
12/06/2013 0.42p 0.42p 0.40p 0.41p 139925
11/06/2013 0.42p 0.42p 0.41p 0.42p 0
10/06/2013 0.42p 0.42p 0.41p 0.42p 0
07/06/2013 0.42p 0.42p 0.41p 0.42p 0
06/06/2013 0.42p 0.42p 0.41p 0.42p 250000
05/06/2013 0.42p 0.42p 0.41p 0.42p 240204
04/06/2013 0.44p 0.44p 0.40p 0.42p 700000
03/06/2013 0.44p 0.44p 0.38p 0.44p 1670000
31/05/2013 0.45p 0.45p 0.40p 0.44p 643633
30/05/2013 0.45p 0.45p 0.42p 0.45p 38982
29/05/2013 0.45p 0.45p 0.42p 0.45p 0
28/05/2013 0.45p 0.45p 0.42p 0.45p 83129
24/05/2013 0.45p 0.45p 0.42p 0.45p 195000
23/05/2013 0.45p 0.45p 0.42p 0.45p 50000
22/05/2013 0.47p 0.48p 0.42p 0.45p 1921570
21/05/2013 0.44p 0.50p 0.43p 0.47p 2671094
20/05/2013 0.40p 0.44p 0.40p 0.44p 3520485
17/05/2013 0.40p 0.40p 0.35p 0.40p 154263
16/05/2013 0.40p 0.40p 0.37p 0.40p 85304
15/05/2013 0.40p 0.40p 0.37p 0.40p 71321
14/05/2013 0.40p 0.40p 0.37p 0.40p 75000
13/05/2013 0.40p 0.40p 0.37p 0.40p 435143
10/05/2013 0.40p 0.40p 0.37p 0.40p 571764
09/05/2013 0.40p 0.40p 0.35p 0.40p 131133
08/05/2013 0.40p 0.40p 0.38p 0.40p 52537
07/05/2013 0.40p 0.40p 0.35p 0.40p 0
03/05/2013 0.40p 0.40p 0.35p 0.40p 1179538
02/05/2013 0.40p 0.40p 0.37p 0.40p 20311
01/05/2013 0.40p 0.40p 0.37p 0.40p 0
30/04/2013 0.40p 0.40p 0.37p 0.40p 119456
29/04/2013 0.40p 0.40p 0.37p 0.40p 7282
26/04/2013 0.40p 0.40p 0.37p 0.40p 0
25/04/2013 0.40p 0.40p 0.37p 0.40p 112033
24/04/2013 0.40p 0.40p 0.40p 0.40p 250000
23/04/2013 0.40p 0.40p 0.40p 0.40p 79191
22/04/2013 0.38p 0.46p 0.37p 0.40p 1721507
19/04/2013 0.42p 0.42p 0.33p 0.38p 2724248
18/04/2013 0.42p 0.42p 0.40p 0.42p 102695
17/04/2013 0.42p 0.42p 0.40p 0.42p 97810
16/04/2013 0.42p 0.42p 0.40p 0.42p 100808
15/04/2013 0.42p 0.42p 0.40p 0.42p 689670
12/04/2013 0.42p 0.43p 0.41p 0.42p 129527
11/04/2013 0.42p 0.43p 0.42p 0.42p 150000
10/04/2013 0.44p 0.44p 0.42p 0.42p 300000
09/04/2013 0.44p 0.44p 0.42p 0.44p 0
08/04/2013 0.44p 0.44p 0.42p 0.44p 0
05/04/2013 0.44p 0.44p 0.42p 0.44p 810839
04/04/2013 0.41p 0.44p 0.41p 0.44p 984399
03/04/2013 0.48p 0.48p 0.40p 0.41p 2346664
02/04/2013 0.48p 0.48p 0.46p 0.48p 143583
28/03/2013 0.48p 0.48p 0.46p 0.48p 671397
27/03/2013 0.48p 0.50p 0.45p 0.48p 1363461
26/03/2013 0.52p 0.53p 0.48p 0.48p 1983937
25/03/2013 0.52p 0.52p 0.48p 0.52p 2957496
22/03/2013 0.52p 0.52p 0.51p 0.52p 115000
21/03/2013 0.52p 0.52p 0.51p 0.52p 450000
20/03/2013 0.52p 0.52p 0.51p 0.52p 979408
19/03/2013 0.52p 0.52p 0.51p 0.52p 30000
18/03/2013 0.52p 0.52p 0.51p 0.52p 96253
15/03/2013 0.52p 0.52p 0.51p 0.52p 61636
14/03/2013 0.52p 0.52p 0.51p 0.52p 254599
13/03/2013 0.51p 0.52p 0.50p 0.52p 649551
12/03/2013 0.51p 0.51p 0.50p 0.51p 150000
11/03/2013 0.51p 0.51p 0.50p 0.51p 665169
08/03/2013 0.51p 0.55p 0.48p 0.51p 492183
07/03/2013 0.51p 0.51p 0.50p 0.51p 158882
06/03/2013 0.51p 0.51p 0.50p 0.51p 494974
05/03/2013 0.51p 0.51p 0.50p 0.51p 112819
04/03/2013 0.53p 0.53p 0.51p 0.51p 800000
01/03/2013 0.53p 0.53p 0.52p 0.53p 679461
28/02/2013 0.53p 0.53p 0.52p 0.53p 54720
27/02/2013 0.53p 0.53p 0.52p 0.53p 151773
26/02/2013 0.56p 0.56p 0.51p 0.53p 1447077
25/02/2013 0.56p 0.56p 0.53p 0.56p 941332
22/02/2013 0.56p 0.56p 0.53p 0.56p 424467
21/02/2013 0.57p 0.57p 0.53p 0.56p 600000
20/02/2013 0.57p 0.57p 0.55p 0.57p 1739042
19/02/2013 0.58p 0.65p 0.56p 0.57p 3907762
18/02/2013 0.58p 0.58p 0.57p 0.58p 476289
15/02/2013 0.58p 0.58p 0.57p 0.58p 1038723
14/02/2013 0.58p 0.58p 0.57p 0.58p 8336
13/02/2013 0.58p 0.58p 0.57p 0.58p 155463
12/02/2013 0.58p 0.58p 0.55p 0.58p 967152
11/02/2013 0.57p 0.58p 0.57p 0.58p 491000
08/02/2013 0.57p 0.57p 0.55p 0.57p 200000
07/02/2013 0.58p 0.58p 0.56p 0.57p 851811
06/02/2013 0.61p 0.61p 0.55p 0.58p 273556
05/02/2013 0.61p 0.61p 0.60p 0.61p 694159
04/02/2013 0.62p 0.62p 0.60p 0.61p 310000
01/02/2013 0.63p 0.63p 0.60p 0.61p 2490189
31/01/2013 0.63p 0.66p 0.61p 0.63p 2383433
30/01/2013 0.63p 0.63p 0.62p 0.63p 400000
29/01/2013 0.63p 0.63p 0.62p 0.63p 16952
28/01/2013 0.64p 0.64p 0.60p 0.63p 1342722
25/01/2013 0.64p 0.64p 0.61p 0.64p 700100
24/01/2013 0.64p 0.64p 0.63p 0.64p 70172
23/01/2013 0.64p 0.65p 0.63p 0.64p 905799
22/01/2013 0.64p 0.64p 0.63p 0.64p 0
21/01/2013 0.63p 0.64p 0.63p 0.64p 1012262
18/01/2013 0.63p 0.63p 0.62p 0.63p 362389

*Close Price adjusted for both dividends and splits