Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits