Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/03/2010 1.18p 1.18p 1.10p 1.15p 260000
18/03/2010 1.18p 1.23p 1.11p 1.18p 129609
17/03/2010 1.20p 1.23p 1.11p 1.18p 343623
16/03/2010 1.18p 1.23p 1.16p 1.20p 384662
15/03/2010 1.18p 1.18p 1.10p 1.18p 148306
12/03/2010 1.23p 1.23p 1.11p 1.18p 464631
11/03/2010 1.25p 1.25p 1.16p 1.23p 114407
10/03/2010 1.25p 1.27p 1.20p 1.25p 165624
09/03/2010 1.23p 1.25p 1.21p 1.25p 100000
08/03/2010 1.20p 1.23p 1.20p 1.23p 89805
05/03/2010 1.23p 1.23p 1.15p 1.20p 225000
04/03/2010 1.23p 1.24p 1.19p 1.23p 90000
03/03/2010 1.18p 1.27p 1.18p 1.23p 16400
02/03/2010 1.25p 1.25p 1.10p 1.18p 469731
01/03/2010 1.25p 1.25p 1.25p 1.25p 12250
26/02/2010 1.25p 1.25p 1.16p 1.25p 95475
25/02/2010 1.18p 1.25p 1.10p 1.25p 266000
24/02/2010 1.33p 1.33p 1.15p 1.25p 425000
23/02/2010 1.33p 1.34p 1.25p 1.33p 729776
22/02/2010 1.28p 1.38p 1.23p 1.33p 97512
19/02/2010 1.20p 1.37p 1.20p 1.28p 69402
18/02/2010 1.20p 1.20p 1.20p 1.20p 0
17/02/2010 1.25p 1.25p 1.12p 1.20p 507898
16/02/2010 1.25p 1.25p 1.25p 1.25p 0
15/02/2010 1.25p 1.27p 1.11p 1.25p 418780
12/02/2010 1.25p 1.25p 1.25p 1.25p 0
11/02/2010 1.25p 1.27p 1.25p 1.25p 154191
10/02/2010 1.25p 1.27p 1.11p 1.25p 44000
09/02/2010 1.25p 1.25p 1.10p 1.25p 50000
08/02/2010 1.25p 1.28p 1.11p 1.25p 55000
05/02/2010 1.28p 1.33p 1.10p 1.25p 577936
04/02/2010 1.30p 1.35p 1.24p 1.28p 94000
03/02/2010 1.28p 1.38p 1.19p 1.30p 543134
02/02/2010 1.33p 1.37p 1.20p 1.28p 395568
01/02/2010 1.48p 1.48p 1.20p 1.33p 1284873
29/01/2010 1.63p 1.63p 1.40p 1.48p 1200099
28/01/2010 1.68p 1.68p 1.60p 1.63p 336840
27/01/2010 1.70p 1.70p 1.65p 1.68p 266610
26/01/2010 1.70p 1.71p 1.66p 1.70p 169010
25/01/2010 1.70p 1.74p 1.70p 1.70p 463139
22/01/2010 1.65p 1.84p 1.63p 1.68p 3757320
21/01/2010 1.68p 1.75p 1.65p 1.68p 1224102
20/01/2010 1.58p 1.90p 1.58p 1.68p 2595087
19/01/2010 1.53p 1.65p 1.40p 1.58p 497352
18/01/2010 1.53p 1.70p 1.50p 1.53p 634496
15/01/2010 1.53p 1.65p 1.45p 1.53p 674781
14/01/2010 1.48p 1.63p 1.48p 1.53p 560525
13/01/2010 1.48p 1.53p 1.41p 1.48p 97000
12/01/2010 1.50p 1.50p 1.48p 1.48p 0
11/01/2010 1.58p 1.58p 1.50p 1.50p 457429
08/01/2010 1.50p 1.60p 1.50p 1.58p 448958
07/01/2010 1.58p 1.59p 1.45p 1.50p 193484
06/01/2010 1.50p 1.65p 1.50p 1.58p 670496
05/01/2010 1.45p 1.50p 1.40p 1.48p 500000
04/01/2010 1.38p 1.50p 1.38p 1.45p 524820
31/12/2009 1.38p 1.38p 1.38p 1.38p 7594
30/12/2009 1.38p 1.38p 1.38p 1.38p 0
29/12/2009 1.38p 1.38p 1.36p 1.38p 107320
24/12/2009 1.38p 1.38p 1.30p 1.38p 130000
23/12/2009 1.40p 1.40p 1.33p 1.38p 324713
22/12/2009 1.35p 1.40p 1.32p 1.40p 457766
21/12/2009 1.33p 1.47p 1.25p 1.35p 558186
18/12/2009 1.35p 1.37p 1.26p 1.33p 335071
17/12/2009 1.43p 1.43p 1.30p 1.35p 258859
16/12/2009 1.45p 1.48p 1.30p 1.43p 1237758
15/12/2009 1.45p 1.50p 1.35p 1.45p 722892
14/12/2009 1.43p 1.49p 1.35p 1.45p 985960
11/12/2009 1.33p 1.49p 1.29p 1.43p 917040
10/12/2009 1.33p 1.38p 1.25p 1.33p 132500
09/12/2009 1.40p 1.40p 1.20p 1.33p 150000
08/12/2009 1.40p 1.40p 1.22p 1.40p 160510
07/12/2009 1.38p 1.40p 1.36p 1.40p 224890
04/12/2009 1.38p 1.38p 1.36p 1.38p 248419
03/12/2009 1.38p 1.38p 1.36p 1.38p 36000
02/12/2009 1.38p 1.38p 1.25p 1.38p 50000
01/12/2009 1.23p 1.38p 1.20p 1.38p 566000
30/11/2009 1.30p 1.30p 1.15p 1.23p 860447
27/11/2009 1.30p 1.32p 1.20p 1.30p 85000
26/11/2009 1.30p 1.35p 1.30p 1.30p 0
25/11/2009 1.35p 1.35p 1.30p 1.30p 147516
24/11/2009 1.35p 1.35p 1.35p 1.35p 0
23/11/2009 1.35p 1.39p 1.35p 1.35p 214932
20/11/2009 1.38p 1.38p 1.30p 1.35p 323211
19/11/2009 1.43p 1.43p 1.30p 1.38p 1014877
18/11/2009 1.45p 1.45p 1.30p 1.43p 550000
17/11/2009 1.48p 1.48p 1.45p 1.45p 9648
16/11/2009 1.48p 1.54p 1.35p 1.48p 585435
13/11/2009 1.40p 1.48p 1.35p 1.48p 532429
12/11/2009 1.40p 1.48p 1.36p 1.40p 331848
11/11/2009 1.43p 1.43p 1.38p 1.40p 195176
10/11/2009 1.43p 1.43p 1.35p 1.43p 154800
09/11/2009 1.48p 1.48p 1.43p 1.43p 1203888
06/11/2009 1.48p 1.55p 1.48p 1.48p 343959
05/11/2009 1.48p 1.55p 1.41p 1.48p 72980
04/11/2009 1.38p 1.50p 1.40p 1.48p 1411404
03/11/2009 1.40p 1.42p 1.25p 1.38p 1053741
02/11/2009 1.40p 1.50p 1.40p 1.40p 336500
30/10/2009 1.33p 1.55p 1.35p 1.40p 957300
29/10/2009 1.30p 1.33p 1.30p 1.33p 82662
28/10/2009 1.30p 1.40p 1.30p 1.30p 64285
27/10/2009 1.40p 1.40p 1.30p 1.30p 2250000
26/10/2009 1.38p 1.46p 1.31p 1.38p 140000
23/10/2009 1.38p 1.46p 1.27p 1.38p 60000
22/10/2009 1.38p 1.48p 1.38p 1.38p 21533
21/10/2009 1.48p 1.48p 1.38p 1.38p 904857
20/10/2009 1.38p 1.48p 1.38p 1.48p 883692
19/10/2009 1.40p 1.50p 1.37p 1.38p 793450
16/10/2009 1.50p 1.49p 1.40p 1.45p 409506
15/10/2009 1.50p 1.50p 1.40p 1.50p 440000
14/10/2009 1.45p 1.60p 1.40p 1.50p 715000
13/10/2009 1.65p 1.65p 1.45p 1.45p 390387
12/10/2009 1.60p 1.70p 1.50p 1.65p 2347836
09/10/2009 1.38p 1.67p 1.48p 1.60p 2528316
08/10/2009 1.38p 1.44p 1.28p 1.38p 63862
07/10/2009 1.25p 1.28p 1.25p 1.25p 549629
06/10/2009 1.25p 1.25p 1.25p 1.25p 0
05/10/2009 1.25p 1.25p 1.20p 1.25p 246129
02/10/2009 1.30p 1.30p 1.25p 1.25p 300000
01/10/2009 1.30p 1.35p 1.20p 1.30p 883134
30/09/2009 1.30p 1.40p 1.20p 1.30p 730562
29/09/2009 1.33p 1.50p 1.20p 1.30p 614266
28/09/2009 1.33p 1.33p 1.33p 1.33p 0
25/09/2009 1.33p 1.33p 1.32p 1.33p 263679
24/09/2009 1.33p 1.33p 1.32p 1.33p 65000
23/09/2009 1.33p 1.33p 1.25p 1.33p 424979
22/09/2009 1.53p 1.35p 1.17p 1.33p 2195184
21/09/2009 1.53p 1.53p 1.40p 1.53p 355881

*Close Price adjusted for both dividends and splits