Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/08/2023 6.60p 6.70p 6.40p 6.41p 9471735
30/08/2023 6.60p 6.80p 6.50p 6.50p 6737362
29/08/2023 6.75p 6.80p 6.50p 6.55p 8760995
25/08/2023 6.65p 6.80p 6.50p 6.60p 8368189
24/08/2023 6.75p 6.80p 6.50p 6.67p 7788088
23/08/2023 6.80p 6.90p 6.70p 6.70p 5430193
22/08/2023 6.80p 6.90p 6.70p 6.74p 5033594
21/08/2023 6.90p 7.10p 6.70p 6.79p 6690726
18/08/2023 6.95p 7.00p 6.80p 6.84p 4229785
17/08/2023 7.00p 7.10p 6.90p 7.00p 2589893
16/08/2023 7.10p 7.20p 6.88p 7.00p 3522913
15/08/2023 7.05p 7.20p 6.90p 7.02p 5506410
14/08/2023 7.15p 7.30p 6.90p 7.10p 5588656
11/08/2023 7.40p 7.40p 6.83p 7.10p 11312659
10/08/2023 7.35p 7.70p 7.30p 7.34p 4957680
09/08/2023 7.60p 7.80p 7.30p 7.35p 5406567
08/08/2023 7.30p 7.80p 7.20p 7.64p 11107928
07/08/2023 7.00p 7.40p 6.90p 7.30p 8317415
04/08/2023 7.00p 7.24p 6.90p 6.90p 3289366
03/08/2023 7.15p 7.30p 6.90p 6.94p 3594665
02/08/2023 7.05p 7.30p 6.90p 7.20p 3918367
01/08/2023 7.10p 7.20p 6.90p 7.20p 4641252
31/07/2023 7.30p 7.50p 7.00p 7.00p 4705129
28/07/2023 7.05p 7.40p 6.90p 7.20p 10482598
27/07/2023 7.05p 7.20p 6.90p 7.05p 3449551
26/07/2023 7.10p 7.20p 6.80p 7.10p 3667077
25/07/2023 7.15p 7.30p 6.90p 7.10p 5696545
24/07/2023 7.15p 7.30p 7.00p 7.10p 2915224
21/07/2023 7.15p 7.50p 7.00p 7.10p 5020876
20/07/2023 7.30p 7.50p 7.00p 7.15p 2409349
19/07/2023 7.25p 7.50p 7.10p 7.39p 8077229
18/07/2023 7.10p 7.40p 7.00p 7.35p 4014829
17/07/2023 7.10p 7.50p 7.00p 7.10p 7168654
14/07/2023 6.85p 7.40p 6.70p 7.23p 7816515
13/07/2023 6.85p 7.00p 6.70p 6.85p 4287447
12/07/2023 6.75p 7.00p 6.60p 6.71p 4574032
11/07/2023 6.75p 6.80p 6.50p 6.65p 9096383
10/07/2023 6.90p 7.00p 6.70p 6.75p 4955411
07/07/2023 7.00p 7.10p 6.83p 6.90p 1603419
06/07/2023 7.05p 7.20p 6.90p 7.00p 4264767
05/07/2023 7.15p 7.30p 6.90p 6.90p 6378204
04/07/2023 7.10p 7.20p 6.90p 7.15p 5067829
03/07/2023 7.10p 7.20p 7.00p 7.20p 4422762
30/06/2023 7.10p 7.50p 7.00p 7.20p 6418469
29/06/2023 7.25p 7.30p 6.90p 7.10p 5371459
28/06/2023 7.40p 7.70p 7.15p 7.25p 10067848
27/06/2023 7.15p 7.50p 7.00p 7.40p 11976773
26/06/2023 6.65p 7.20p 6.50p 7.10p 8105516
23/06/2023 6.65p 6.80p 6.50p 6.70p 5281418
22/06/2023 6.70p 6.80p 6.50p 6.55p 4590824
21/06/2023 6.65p 6.90p 6.40p 6.65p 5491558
20/06/2023 6.55p 6.80p 6.48p 6.65p 7984143
19/06/2023 6.65p 6.80p 6.30p 6.49p 11122794
16/06/2023 6.55p 6.70p 6.43p 6.43p 43594368
15/06/2023 6.55p 6.70p 6.50p 6.55p 21046212
14/06/2023 6.80p 6.90p 6.50p 6.53p 18173856
13/06/2023 7.00p 7.04p 6.70p 6.80p 15094087
12/06/2023 7.25p 7.40p 6.86p 6.90p 9332573
09/06/2023 7.30p 7.40p 7.10p 7.33p 4238392
08/06/2023 7.50p 7.60p 7.20p 7.28p 5359240
07/06/2023 7.65p 7.80p 7.40p 7.42p 4928740
06/06/2023 7.70p 7.80p 7.40p 7.64p 7221388
05/06/2023 7.80p 7.90p 7.46p 7.70p 10860864
02/06/2023 7.70p 8.00p 7.50p 7.78p 7112175
01/06/2023 7.50p 7.90p 7.50p 7.80p 4972359
31/05/2023 7.65p 8.00p 7.20p 8.00p 14062461
30/05/2023 7.85p 8.10p 7.50p 7.50p 17248460
26/05/2023 6.80p 7.40p 6.70p 7.22p 11456063
25/05/2023 6.60p 7.00p 6.50p 6.66p 5790280
24/05/2023 6.95p 7.00p 6.50p 6.60p 22698304
23/05/2023 7.10p 7.20p 6.88p 6.91p 11619090
22/05/2023 7.30p 7.50p 7.06p 7.10p 5621470
19/05/2023 7.30p 7.50p 7.00p 7.30p 14839801
18/05/2023 7.20p 7.70p 7.10p 7.38p 7385420
17/05/2023 7.45p 7.60p 7.10p 7.31p 14030153
16/05/2023 8.50p 8.60p 7.21p 7.53p 36584928
15/05/2023 8.55p 8.80p 8.40p 8.40p 7476206
12/05/2023 8.95p 9.00p 8.30p 8.50p 13871306
11/05/2023 8.95p 9.10p 8.83p 8.83p 19327374
10/05/2023 8.95p 9.30p 8.90p 9.20p 22681932
09/05/2023 8.95p 9.20p 8.90p 9.00p 30280562
05/05/2023 8.70p 9.00p 8.40p 8.96p 41381632
04/05/2023 8.25p 9.00p 8.20p 8.70p 29591558
03/05/2023 8.15p 8.40p 8.00p 8.20p 15439272
02/05/2023 8.05p 8.30p 7.95p 8.15p 8780737
28/04/2023 8.00p 8.20p 7.80p 8.04p 28123460
27/04/2023 8.05p 8.10p 7.70p 8.00p 12472103
26/04/2023 8.00p 8.20p 7.80p 8.05p 11945066
25/04/2023 8.05p 8.20p 7.80p 8.01p 6497986
24/04/2023 8.10p 8.20p 7.90p 8.10p 10730125
21/04/2023 8.10p 8.20p 8.00p 8.10p 6949775
20/04/2023 7.90p 8.49p 7.80p 8.15p 67949824
19/04/2023 7.80p 8.00p 7.50p 7.89p 11252002
18/04/2023 7.95p 8.09p 7.50p 7.90p 17053240
17/04/2023 8.20p 8.30p 7.80p 8.02p 13886750
14/04/2023 8.10p 8.40p 8.00p 8.20p 17330884
13/04/2023 8.05p 8.27p 7.90p 8.05p 15589712
12/04/2023 8.05p 8.20p 7.80p 8.00p 8676526
11/04/2023 7.85p 8.40p 7.70p 7.90p 24825960
06/04/2023 7.75p 8.20p 7.60p 7.80p 20718604
05/04/2023 7.75p 8.09p 7.62p 7.80p 11803387
04/04/2023 7.85p 8.00p 7.50p 7.80p 14735400
03/04/2023 7.70p 8.60p 7.50p 8.60p 15289669
31/03/2023 7.50p 7.90p 7.30p 7.70p 14244366
30/03/2023 7.70p 7.94p 7.30p 7.94p 11617567
29/03/2023 6.85p 7.90p 6.80p 7.60p 34050696
28/03/2023 6.90p 7.00p 6.70p 6.83p 8875675
27/03/2023 6.75p 7.00p 6.70p 6.85p 13618649
24/03/2023 6.95p 7.00p 6.70p 6.75p 20345712
23/03/2023 7.03p 7.17p 6.90p 6.90p 18268398
22/03/2023 7.15p 7.30p 6.93p 7.00p 10420665
21/03/2023 7.30p 7.40p 7.14p 7.20p 8005393
20/03/2023 7.25p 7.50p 7.00p 7.33p 8006882
17/03/2023 7.35p 7.35p 7.10p 7.30p 11127870
16/03/2023 7.20p 7.50p 7.00p 7.30p 14030740
15/03/2023 7.30p 7.50p 7.00p 7.19p 18220552
14/03/2023 7.20p 7.50p 7.10p 7.25p 11928467
13/03/2023 7.50p 7.50p 7.00p 7.20p 22012192
10/03/2023 7.50p 7.70p 7.30p 7.40p 7488319
09/03/2023 7.35p 7.70p 7.25p 7.55p 8268074
08/03/2023 7.60p 7.80p 7.20p 7.30p 18460444
07/03/2023 7.35p 7.70p 7.21p 7.25p 24794230
06/03/2023 7.75p 7.90p 7.30p 7.40p 25614586
03/03/2023 7.80p 8.00p 7.70p 7.70p 7880142
02/03/2023 8.05p 8.05p 7.65p 7.80p 11706293
01/03/2023 7.85p 8.20p 7.80p 7.95p 6233926
28/02/2023 7.90p 7.94p 7.70p 7.85p 7055863
27/02/2023 8.00p 8.20p 7.80p 7.90p 9001160
24/02/2023 7.80p 8.12p 7.70p 7.96p 13077036
23/02/2023 8.05p 8.10p 7.70p 7.77p 9324596
22/02/2023 8.00p 8.40p 7.90p 8.00p 13619660
21/02/2023 7.80p 8.10p 7.60p 8.00p 6911718
20/02/2023 7.80p 8.00p 7.61p 7.80p 3808589
17/02/2023 7.70p 8.00p 7.60p 7.74p 4317451
16/02/2023 7.95p 8.10p 7.60p 7.70p 9466496
15/02/2023 8.00p 8.10p 7.75p 7.92p 7577194
14/02/2023 8.55p 8.60p 7.90p 8.00p 13579135
13/02/2023 8.65p 8.80p 8.50p 8.50p 4756699
10/02/2023 8.55p 8.80p 8.50p 8.50p 5804416
09/02/2023 8.60p 9.00p 8.50p 8.50p 8519734
08/02/2023 8.70p 8.80p 8.50p 8.50p 10224188
07/02/2023 8.40p 9.30p 8.30p 8.60p 49531304
06/02/2023 7.40p 8.50p 7.34p 8.30p 27918562
03/02/2023 7.40p 7.50p 7.30p 7.35p 7822480
02/02/2023 7.60p 7.68p 7.40p 7.44p 12687979
01/02/2023 7.65p 7.70p 7.40p 7.40p 15664866
31/01/2023 7.60p 7.70p 7.50p 7.64p 9734137
30/01/2023 7.80p 7.90p 7.50p 7.56p 7996965
27/01/2023 7.65p 7.90p 7.60p 7.70p 12585060
26/01/2023 7.80p 7.90p 7.50p 7.61p 16515650
25/01/2023 8.35p 8.50p 7.74p 7.80p 14322410
24/01/2023 8.25p 8.50p 8.10p 8.20p 6270650
23/01/2023 8.25p 8.30p 8.13p 8.25p 7955778
20/01/2023 8.30p 8.50p 8.15p 8.20p 7150877
19/01/2023 8.45p 8.60p 8.10p 8.30p 6645724
18/01/2023 8.55p 8.70p 8.30p 8.30p 9085274
17/01/2023 8.60p 8.70p 8.30p 8.48p 7253252
16/01/2023 8.60p 8.70p 8.49p 8.60p 6674195
13/01/2023 8.80p 9.00p 8.40p 8.61p 10437327
12/01/2023 8.80p 9.00p 8.50p 8.55p 110915488
11/01/2023 8.60p 9.00p 8.50p 8.60p 6174935
10/01/2023 8.35p 8.70p 8.30p 8.67p 8400081
09/01/2023 8.35p 8.60p 8.20p 8.32p 10911354
06/01/2023 8.45p 8.55p 8.10p 8.35p 63851640
05/01/2023 8.65p 9.00p 8.40p 8.50p 11883511
04/01/2023 8.35p 9.00p 8.20p 8.70p 11574186
03/01/2023 8.05p 8.51p 7.90p 8.50p 14674558
30/12/2022 7.85p 8.40p 7.70p 8.00p 15766805
29/12/2022 8.00p 8.10p 7.80p 7.90p 8874888
28/12/2022 8.00p 8.20p 7.80p 7.95p 8893339
23/12/2022 7.90p 8.20p 7.80p 8.00p 4194255
22/12/2022 7.90p 8.00p 7.80p 7.91p 3776557
21/12/2022 7.85p 8.00p 7.70p 7.92p 12634893
20/12/2022 7.75p 8.10p 7.66p 7.90p 7929576
19/12/2022 7.95p 8.12p 7.70p 7.70p 8469990
16/12/2022 8.00p 8.35p 7.70p 8.00p 36797072
15/12/2022 8.00p 8.20p 7.80p 8.00p 4790499
14/12/2022 7.70p 8.20p 7.60p 8.03p 12182679
13/12/2022 7.60p 7.90p 7.50p 7.60p 7171859
12/12/2022 7.60p 7.70p 7.50p 7.69p 9313446
09/12/2022 7.75p 7.80p 7.50p 7.50p 8373776
08/12/2022 8.10p 8.20p 7.58p 7.64p 11371406
07/12/2022 7.40p 8.18p 7.30p 8.00p 26106646
06/12/2022 7.45p 7.60p 7.30p 7.34p 8118285
05/12/2022 7.50p 7.60p 7.30p 7.44p 5712733
02/12/2022 7.60p 7.70p 7.40p 7.40p 22052128
01/12/2022 7.45p 7.70p 7.30p 7.50p 11559356
30/11/2022 7.35p 7.60p 7.20p 7.60p 18397302
29/11/2022 7.38p 7.60p 7.30p 7.30p 8152380
28/11/2022 7.50p 7.52p 7.30p 7.35p 5359029
25/11/2022 7.45p 7.60p 7.33p 7.50p 3553460
24/11/2022 7.45p 7.50p 7.30p 7.45p 7634720
23/11/2022 7.55p 7.70p 7.35p 7.40p 12523971
22/11/2022 7.60p 7.70p 7.50p 7.50p 4868161
21/11/2022 7.55p 7.77p 7.40p 7.60p 21047174
18/11/2022 7.80p 7.80p 7.35p 7.50p 23621128
17/11/2022 7.70p 8.00p 7.60p 7.70p 6380255
16/11/2022 7.80p 7.84p 7.52p 7.70p 25080560
15/11/2022 8.20p 8.20p 7.70p 7.90p 8511012
14/11/2022 8.30p 8.50p 8.00p 8.24p 10690776

*Close Price adjusted for both dividends and splits