Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/01/2011 3.83p 3.90p 3.13p 3.20p 5114371
04/01/2011 3.98p 4.20p 3.75p 3.83p 4574210
31/12/2010 3.35p 4.65p 3.35p 3.98p 10601327
30/12/2010 2.73p 3.40p 2.73p 3.35p 7175416
29/12/2010 2.48p 2.80p 2.47p 2.73p 1296407
24/12/2010 2.38p 2.55p 2.38p 2.48p 974254
23/12/2010 2.38p 2.40p 2.31p 2.38p 855052
22/12/2010 2.43p 2.50p 2.30p 2.40p 1595770
21/12/2010 2.25p 2.54p 2.24p 2.43p 3166235
20/12/2010 2.30p 2.30p 2.00p 2.25p 1981134
17/12/2010 2.43p 2.43p 2.25p 2.30p 1665188
16/12/2010 2.40p 2.40p 2.20p 2.40p 797184
15/12/2010 2.43p 2.43p 2.25p 2.40p 2647054
14/12/2010 2.50p 2.50p 2.35p 2.43p 875009
13/12/2010 2.50p 2.50p 2.46p 2.50p 522188
10/12/2010 2.50p 2.51p 2.45p 2.50p 971866
09/12/2010 2.55p 2.59p 2.40p 2.50p 1824869
08/12/2010 2.68p 2.73p 2.48p 2.55p 2376318
07/12/2010 2.80p 2.85p 2.65p 2.68p 4260075
06/12/2010 2.80p 3.10p 2.76p 2.80p 6401965
03/12/2010 2.70p 2.89p 2.70p 2.80p 2782249
02/12/2010 2.30p 3.05p 2.30p 2.70p 7548274
01/12/2010 2.28p 2.33p 2.20p 2.30p 650680
30/11/2010 2.28p 2.32p 2.20p 2.28p 1945135
29/11/2010 2.45p 2.50p 2.22p 2.28p 1536840
26/11/2010 2.43p 2.48p 2.30p 2.45p 1041282
25/11/2010 2.58p 2.63p 2.30p 2.43p 2503327
24/11/2010 2.58p 2.60p 2.31p 2.58p 3039529
23/11/2010 2.55p 2.98p 2.40p 2.58p 7620966
22/11/2010 1.90p 2.99p 1.90p 2.55p 25903468
19/11/2010 1.85p 1.91p 1.80p 1.88p 1801373
18/11/2010 1.88p 1.95p 1.80p 1.85p 884180
17/11/2010 1.88p 2.01p 1.77p 1.88p 2857238
16/11/2010 1.95p 1.99p 1.86p 1.88p 1543968
15/11/2010 2.03p 2.05p 1.80p 1.95p 1855468
12/11/2010 2.03p 2.06p 1.95p 2.03p 938419
11/11/2010 2.20p 2.23p 1.90p 2.05p 2378446
10/11/2010 2.00p 2.85p 2.00p 2.13p 16948080
09/11/2010 1.95p 2.04p 1.95p 2.00p 1907470
08/11/2010 1.88p 2.00p 1.70p 1.95p 1220421
05/11/2010 1.98p 2.00p 1.85p 1.88p 2472613
04/11/2010 1.88p 1.99p 1.75p 1.98p 2462876
03/11/2010 1.83p 1.89p 1.75p 1.88p 932862
02/11/2010 1.78p 1.90p 1.75p 1.83p 1736039
01/11/2010 1.90p 1.95p 1.78p 1.78p 530124
29/10/2010 1.85p 1.90p 1.70p 1.90p 890401
28/10/2010 1.88p 1.88p 1.75p 1.85p 553703
27/10/2010 1.83p 1.85p 1.80p 1.85p 774993
26/10/2010 1.83p 1.84p 1.80p 1.83p 215256
25/10/2010 1.83p 1.84p 1.80p 1.83p 712945
22/10/2010 1.83p 1.84p 1.80p 1.83p 1255997
21/10/2010 1.85p 1.87p 1.80p 1.83p 1278935
20/10/2010 1.90p 1.90p 1.80p 1.83p 607965
19/10/2010 1.93p 1.95p 1.80p 1.90p 919674
18/10/2010 2.03p 2.08p 1.80p 1.93p 657515
15/10/2010 2.08p 2.10p 1.94p 1.95p 364119
14/10/2010 1.83p 2.20p 1.80p 2.08p 3510709
13/10/2010 1.85p 1.90p 1.77p 1.83p 1116977
12/10/2010 2.03p 2.10p 1.79p 1.85p 986524
11/10/2010 1.83p 2.30p 1.80p 2.03p 2781237
08/10/2010 2.00p 2.04p 1.65p 1.83p 3921304
07/10/2010 2.88p 3.20p 1.85p 1.98p 18168420
06/10/2010 2.78p 3.11p 2.73p 2.88p 5622828
05/10/2010 2.43p 2.99p 2.35p 2.78p 4618338
04/10/2010 2.43p 2.50p 2.33p 2.43p 1812468
01/10/2010 2.33p 2.60p 2.31p 2.43p 3952618
30/09/2010 2.25p 2.40p 2.20p 2.33p 1504755
29/09/2010 2.48p 2.55p 2.21p 2.25p 2023040
28/09/2010 2.23p 2.55p 2.17p 2.48p 3624468
27/09/2010 2.18p 2.38p 1.97p 2.23p 4602463
24/09/2010 2.08p 2.89p 2.00p 2.15p 19657300
23/09/2010 1.73p 2.30p 1.73p 2.03p 15945817
22/09/2010 1.65p 1.73p 1.50p 1.73p 2388243
21/09/2010 1.88p 1.88p 1.60p 1.65p 1667105
20/09/2010 1.88p 1.90p 1.65p 1.88p 699189
17/09/2010 1.88p 1.90p 1.65p 1.88p 1314225
16/09/2010 1.85p 1.88p 1.65p 1.88p 1261480
15/09/2010 2.18p 2.22p 1.75p 1.83p 10595130
14/09/2010 1.70p 2.25p 1.60p 2.15p 12625539
13/09/2010 1.45p 1.70p 1.41p 1.70p 1934703
10/09/2010 1.38p 1.62p 1.38p 1.45p 1366546
09/09/2010 1.28p 1.50p 1.28p 1.38p 786249
08/09/2010 1.30p 1.33p 1.28p 1.28p 375578
07/09/2010 1.43p 1.43p 1.25p 1.30p 1510000
06/09/2010 1.43p 1.55p 1.43p 1.43p 129816
03/09/2010 1.35p 1.60p 1.35p 1.43p 1485823
02/09/2010 1.18p 1.40p 1.10p 1.35p 1497015
01/09/2010 1.23p 1.23p 1.18p 1.18p 175000
31/08/2010 1.28p 1.28p 1.23p 1.23p 100000
27/08/2010 1.28p 1.28p 1.28p 1.28p 0
26/08/2010 1.28p 1.28p 1.25p 1.28p 120000
25/08/2010 1.28p 1.28p 1.28p 1.28p 0
24/08/2010 1.28p 1.28p 1.28p 1.28p 0
23/08/2010 1.33p 1.33p 1.26p 1.28p 50000
20/08/2010 1.33p 1.33p 1.26p 1.33p 20000
19/08/2010 1.30p 1.37p 1.25p 1.33p 504959
18/08/2010 1.33p 1.33p 1.31p 1.33p 65444
17/08/2010 1.33p 1.33p 1.25p 1.33p 100000
16/08/2010 1.30p 1.37p 1.30p 1.33p 420665
13/08/2010 1.23p 1.30p 1.20p 1.25p 436488
12/08/2010 1.20p 1.26p 1.16p 1.23p 636548
11/08/2010 1.50p 1.50p 1.20p 1.20p 735210
10/08/2010 1.25p 1.69p 1.25p 1.50p 5026689
09/08/2010 1.25p 1.26p 1.25p 1.25p 100000
06/08/2010 1.20p 1.30p 1.20p 1.25p 672878
05/08/2010 1.10p 1.20p 1.08p 1.20p 449747
04/08/2010 1.05p 1.20p 0.93p 1.05p 504600
03/08/2010 1.03p 1.18p 0.90p 1.05p 35713
02/08/2010 1.00p 1.10p 0.93p 1.00p 40000
30/07/2010 1.05p 1.05p 1.00p 1.00p 0
29/07/2010 1.05p 1.20p 0.93p 1.05p 240722
28/07/2010 1.08p 1.13p 0.83p 1.05p 267670
27/07/2010 1.08p 1.08p 1.05p 1.08p 22559
26/07/2010 1.08p 1.10p 0.75p 1.08p 397397
23/07/2010 1.03p 1.15p 1.03p 1.08p 42401
22/07/2010 1.13p 1.13p 0.90p 1.03p 445898
21/07/2010 1.13p 1.13p 1.13p 1.13p 0
20/07/2010 1.03p 1.20p 1.00p 1.13p 364000
19/07/2010 1.03p 1.03p 1.00p 1.03p 319722
16/07/2010 1.03p 1.10p 0.97p 1.03p 93000
15/07/2010 1.00p 1.10p 1.00p 1.03p 298285
14/07/2010 1.05p 1.05p 0.86p 1.00p 500000
13/07/2010 1.10p 1.10p 1.00p 1.08p 734290
12/07/2010 1.18p 1.18p 0.95p 1.10p 902053
09/07/2010 1.18p 1.18p 1.05p 1.18p 122684
08/07/2010 1.18p 1.18p 1.18p 1.18p 0
07/07/2010 1.00p 1.23p 1.00p 1.18p 1035167
06/07/2010 1.18p 1.18p 0.95p 1.00p 1118763
05/07/2010 1.23p 1.23p 1.10p 1.18p 137360
02/07/2010 1.23p 1.23p 1.05p 1.23p 541998
01/07/2010 1.23p 1.23p 1.02p 1.23p 397580
30/06/2010 1.23p 1.23p 1.23p 1.23p 0
29/06/2010 1.23p 1.23p 1.10p 1.23p 135000
28/06/2010 1.20p 1.23p 1.19p 1.23p 283351
25/06/2010 1.23p 1.25p 1.10p 1.20p 496824
24/06/2010 1.28p 1.28p 1.20p 1.23p 375000
23/06/2010 1.38p 1.38p 1.25p 1.28p 881570
22/06/2010 1.38p 1.44p 1.38p 1.38p 150000
21/06/2010 1.38p 1.38p 1.30p 1.38p 97579
18/06/2010 1.38p 1.38p 1.38p 1.38p 0
17/06/2010 1.38p 1.44p 1.30p 1.38p 228202
16/06/2010 1.38p 1.44p 1.38p 1.38p 65000
15/06/2010 1.38p 1.38p 1.30p 1.38p 36320
14/06/2010 1.40p 1.43p 1.30p 1.38p 402991
11/06/2010 1.43p 1.43p 1.30p 1.40p 443000
10/06/2010 1.43p 1.49p 1.35p 1.43p 601500
09/06/2010 1.43p 1.49p 1.43p 1.43p 322500
08/06/2010 1.43p 1.49p 1.35p 1.43p 2835000
07/06/2010 1.43p 1.43p 1.35p 1.43p 8000
04/06/2010 1.45p 1.50p 1.30p 1.43p 876077
03/06/2010 1.45p 1.52p 1.35p 1.45p 1490627
02/06/2010 1.43p 1.50p 1.35p 1.45p 3374462
01/06/2010 1.43p 1.50p 1.33p 1.43p 648444
28/05/2010 1.43p 1.50p 1.25p 1.43p 1175000
27/05/2010 1.43p 1.50p 1.43p 1.43p 790000
26/05/2010 1.35p 1.50p 1.30p 1.43p 1683909
25/05/2010 1.35p 1.39p 1.30p 1.35p 6398757
24/05/2010 1.35p 1.39p 1.28p 1.35p 12277921
21/05/2010 1.33p 1.35p 1.33p 1.35p 1546298
20/05/2010 1.45p 1.45p 1.33p 1.33p 1575808
19/05/2010 1.45p 1.45p 1.40p 1.45p 71611
18/05/2010 1.48p 1.48p 1.35p 1.45p 367755
17/05/2010 1.53p 1.53p 1.45p 1.48p 128969
14/05/2010 1.53p 1.53p 1.46p 1.53p 290000
13/05/2010 1.53p 1.53p 1.46p 1.53p 160000
12/05/2010 1.53p 1.53p 1.46p 1.53p 332993
11/05/2010 1.53p 1.55p 1.45p 1.53p 840671
10/05/2010 1.53p 1.58p 1.45p 1.53p 695888
07/05/2010 1.55p 1.54p 1.45p 1.53p 95345
06/05/2010 1.55p 1.58p 1.50p 1.55p 286521
05/05/2010 1.65p 1.65p 1.50p 1.55p 544640
04/05/2010 1.65p 1.80p 1.62p 1.65p 176151
30/04/2010 1.53p 1.85p 1.43p 1.65p 2505741
29/04/2010 1.53p 1.53p 1.45p 1.50p 1039607
28/04/2010 1.53p 1.53p 1.45p 1.53p 587115
27/04/2010 1.53p 1.59p 1.46p 1.53p 617487
26/04/2010 1.50p 1.65p 1.46p 1.53p 322938
23/04/2010 1.50p 1.59p 1.50p 1.50p 80664
22/04/2010 1.48p 1.59p 1.48p 1.50p 427495
21/04/2010 1.58p 1.62p 1.40p 1.48p 639183
20/04/2010 1.58p 1.61p 1.58p 1.58p 100000
19/04/2010 1.58p 1.62p 1.45p 1.58p 265049
16/04/2010 1.73p 1.73p 1.45p 1.58p 932524
15/04/2010 1.68p 1.80p 1.65p 1.73p 3078781
14/04/2010 1.15p 1.98p 1.15p 1.68p 7211240
13/04/2010 1.13p 1.29p 1.13p 1.15p 4900
12/04/2010 1.13p 1.20p 1.13p 1.13p 250000
09/04/2010 1.13p 1.13p 1.13p 1.13p 0
08/04/2010 1.13p 1.23p 1.12p 1.13p 568116
07/04/2010 1.10p 1.22p 1.00p 1.13p 1248467
06/04/2010 1.13p 1.14p 1.02p 1.10p 316396
01/04/2010 1.13p 1.15p 1.13p 1.13p 113043
31/03/2010 1.13p 1.13p 1.13p 1.13p 0
30/03/2010 1.13p 1.18p 1.05p 1.13p 205418
29/03/2010 1.18p 1.18p 1.00p 1.13p 864983
26/03/2010 1.18p 1.18p 1.18p 1.18p 0
25/03/2010 1.15p 1.23p 1.15p 1.18p 175100
24/03/2010 1.15p 1.19p 1.15p 1.15p 77500
23/03/2010 1.08p 1.15p 1.08p 1.15p 305000
22/03/2010 1.15p 1.15p 0.88p 1.08p 773301

*Close Price adjusted for both dividends and splits