Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/01/2022 13.30p 14.10p 12.94p 13.00p 10966795
24/01/2022 14.30p 14.30p 12.80p 12.90p 17960096
21/01/2022 14.85p 15.10p 14.10p 14.10p 12158693
20/01/2022 14.10p 15.40p 13.91p 15.02p 23845148
19/01/2022 14.00p 14.30p 13.70p 13.90p 9327699
18/01/2022 13.90p 14.20p 13.73p 14.10p 7945377
17/01/2022 13.80p 14.20p 13.60p 14.20p 11016295
14/01/2022 13.90p 14.20p 13.70p 13.90p 9539167
13/01/2022 14.05p 14.40p 13.80p 13.80p 10028252
12/01/2022 14.20p 14.50p 13.70p 13.90p 14093240
10/01/2022 15.10p 15.50p 14.30p 14.60p 28058528
07/01/2022 15.25p 15.50p 14.60p 15.00p 12416716
06/01/2022 15.75p 16.20p 15.00p 15.30p 11705076
05/01/2022 15.20p 16.00p 14.50p 15.80p 17756840
04/01/2022 15.65p 16.00p 15.00p 15.10p 8371994
31/12/2021 15.60p 16.00p 15.00p 16.00p 4991339
30/12/2021 15.90p 16.00p 15.00p 15.00p 12254145
29/12/2021 16.55p 16.90p 15.70p 15.80p 13746106
24/12/2021 16.50p 16.90p 15.91p 16.55p 6179438
23/12/2021 15.70p 17.70p 15.36p 16.85p 43437164
22/12/2021 14.85p 16.00p 14.00p 15.70p 21369816
21/12/2021 12.75p 16.40p 12.50p 14.70p 60047304
20/12/2021 12.80p 13.00p 12.00p 12.70p 10394467
17/12/2021 12.70p 13.50p 12.40p 12.60p 23265094
16/12/2021 13.20p 14.00p 12.00p 12.50p 29764288
15/12/2021 14.05p 14.30p 13.00p 13.10p 22334724
14/12/2021 13.90p 14.30p 13.30p 14.00p 11587938
13/12/2021 13.90p 15.00p 13.70p 14.30p 12161789
10/12/2021 13.75p 15.00p 13.50p 14.10p 16598269
09/12/2021 13.80p 14.50p 12.91p 13.50p 38490032
08/12/2021 13.95p 14.30p 13.20p 13.30p 28199544
07/12/2021 14.25p 14.70p 13.85p 13.90p 23552642
06/12/2021 14.35p 14.40p 13.80p 14.25p 11756472
03/12/2021 14.60p 14.70p 14.15p 14.15p 13805968
02/12/2021 14.75p 15.30p 14.50p 14.60p 9794671
01/12/2021 14.75p 15.50p 14.60p 14.75p 8918518
30/11/2021 15.50p 16.00p 14.50p 14.50p 30671604
29/11/2021 14.25p 16.00p 13.70p 15.90p 38861816
26/11/2021 14.70p 14.90p 13.80p 14.10p 23902196
25/11/2021 14.65p 15.20p 14.50p 14.60p 8158036
24/11/2021 14.65p 15.20p 14.50p 14.90p 23090356
23/11/2021 14.35p 14.80p 13.90p 14.67p 36950536
22/11/2021 14.95p 15.10p 14.20p 14.54p 28338404
19/11/2021 15.05p 16.20p 14.50p 14.95p 110930560
18/11/2021 16.50p 17.00p 15.60p 16.00p 14783306
17/11/2021 16.75p 17.20p 16.20p 16.20p 12691540
16/11/2021 16.75p 17.00p 16.20p 16.75p 6713507
15/11/2021 16.80p 17.50p 16.50p 17.00p 10393158
12/11/2021 16.65p 17.00p 16.35p 16.90p 9796229
11/11/2021 16.60p 17.00p 16.20p 16.30p 14512204
10/11/2021 16.15p 16.50p 15.93p 16.10p 16651242
09/11/2021 16.50p 16.80p 15.90p 16.10p 23838472
08/11/2021 16.75p 16.90p 16.10p 16.50p 21179770
05/11/2021 16.70p 16.90p 16.30p 16.70p 12015431
04/11/2021 17.20p 17.30p 16.30p 16.70p 18436332
03/11/2021 17.50p 18.00p 17.00p 17.10p 12877199
02/11/2021 17.20p 17.50p 16.80p 17.20p 7282824
01/11/2021 17.50p 17.70p 17.00p 17.20p 9601623
29/10/2021 17.50p 17.70p 17.00p 17.35p 9947160
28/10/2021 17.90p 18.40p 17.00p 17.40p 32158732
27/10/2021 17.80p 18.00p 17.00p 17.47p 15968629
26/10/2021 17.75p 18.30p 17.50p 17.60p 10614166
25/10/2021 17.35p 18.00p 17.00p 17.55p 11849321
22/10/2021 17.25p 18.50p 17.00p 17.30p 14907923
21/10/2021 17.30p 18.07p 16.80p 17.20p 18060384
20/10/2021 17.35p 17.80p 17.10p 17.50p 7526883
19/10/2021 18.15p 18.47p 17.50p 17.50p 12259753
18/10/2021 18.15p 18.30p 17.00p 17.60p 9165058
15/10/2021 17.95p 18.70p 17.80p 18.00p 18941004
14/10/2021 17.00p 18.90p 16.80p 18.00p 31415386
13/10/2021 17.45p 17.50p 16.40p 16.95p 32656464
12/10/2021 21.40p 21.50p 16.10p 17.50p 94314888
11/10/2021 21.90p 23.00p 20.80p 20.80p 38659400
08/10/2021 19.65p 23.00p 19.54p 21.70p 79068848
07/10/2021 15.80p 20.20p 15.70p 19.70p 59932052
06/10/2021 15.60p 16.00p 15.26p 15.80p 11024654
05/10/2021 15.70p 16.20p 15.50p 15.80p 11678180
04/10/2021 15.85p 16.10p 15.50p 15.60p 9967256
01/10/2021 16.05p 16.46p 15.70p 15.88p 9629072
30/09/2021 16.05p 16.40p 15.50p 16.00p 14786916
29/09/2021 16.05p 16.40p 15.70p 16.11p 11818318
28/09/2021 16.25p 16.40p 15.70p 16.10p 10805422
27/09/2021 16.45p 16.50p 16.00p 16.11p 6651419
24/09/2021 16.40p 16.70p 16.20p 16.30p 8175455
23/09/2021 16.70p 16.80p 16.30p 16.40p 7794824
22/09/2021 16.45p 16.80p 16.08p 16.69p 11820537
21/09/2021 16.10p 16.60p 15.50p 16.50p 29831580
20/09/2021 17.55p 17.84p 15.60p 16.10p 61388720
17/09/2021 17.70p 18.00p 17.40p 17.40p 14637763
16/09/2021 17.85p 18.50p 17.20p 17.40p 19459854
15/09/2021 17.85p 18.50p 17.70p 18.15p 10208262
14/09/2021 17.85p 18.30p 17.50p 18.00p 11774765
13/09/2021 17.65p 18.00p 17.00p 18.00p 21357744
10/09/2021 18.75p 18.90p 17.41p 17.60p 19180620
09/09/2021 19.15p 19.30p 18.20p 18.70p 25794346
08/09/2021 19.15p 19.20p 18.50p 18.80p 12563250
07/09/2021 18.90p 19.40p 18.77p 19.09p 7395942
06/09/2021 18.50p 19.50p 18.50p 19.00p 16232523
03/09/2021 18.25p 18.71p 18.00p 18.70p 9460091
02/09/2021 18.45p 18.70p 18.00p 18.35p 5025389
01/09/2021 18.50p 19.00p 17.55p 18.50p 17472688
31/08/2021 18.15p 18.56p 17.50p 18.56p 14537116
27/08/2021 16.35p 18.30p 16.20p 18.20p 25777036
26/08/2021 16.60p 16.80p 16.00p 16.42p 7696162
25/08/2021 17.15p 17.25p 16.36p 16.80p 14486949
24/08/2021 16.80p 17.80p 16.76p 17.20p 10601192
23/08/2021 16.15p 17.00p 16.10p 17.00p 9736847
20/08/2021 16.35p 16.60p 16.00p 16.00p 10645583
19/08/2021 16.40p 16.95p 16.20p 16.30p 10200716
18/08/2021 16.45p 17.00p 15.80p 16.29p 21440338
17/08/2021 16.90p 17.00p 16.20p 16.40p 14339803
16/08/2021 17.25p 17.50p 16.70p 17.00p 7535594
13/08/2021 17.30p 17.61p 17.00p 17.25p 8091198
12/08/2021 17.00p 17.70p 16.60p 17.60p 12914966
11/08/2021 17.05p 17.40p 16.50p 16.80p 12760372
10/08/2021 17.10p 17.30p 16.63p 17.00p 10929575
09/08/2021 17.30p 17.50p 17.00p 17.30p 7108761
06/08/2021 17.50p 17.80p 17.07p 17.50p 11351728
05/08/2021 17.45p 17.60p 17.20p 17.60p 10611464
04/08/2021 18.10p 18.50p 17.30p 17.50p 11170071
03/08/2021 17.70p 18.20p 17.50p 18.00p 14844579
02/08/2021 17.80p 18.10p 17.40p 17.60p 9594662
30/07/2021 17.90p 18.30p 17.50p 18.00p 5235276
29/07/2021 17.50p 18.50p 17.10p 18.00p 15686364
28/07/2021 17.65p 18.00p 17.00p 17.48p 16494614
27/07/2021 17.85p 18.10p 17.50p 17.80p 7737679
26/07/2021 18.25p 18.75p 17.60p 17.60p 9444719
23/07/2021 18.60p 19.00p 18.00p 18.40p 9052130
22/07/2021 19.60p 19.60p 18.00p 18.50p 22644540
21/07/2021 19.00p 19.40p 18.50p 19.00p 5346672
20/07/2021 19.15p 20.00p 18.50p 19.02p 12952903
19/07/2021 19.30p 19.52p 18.50p 19.00p 7880400
16/07/2021 19.05p 19.80p 18.91p 18.92p 8577362
15/07/2021 19.25p 20.00p 18.78p 19.40p 12827583
14/07/2021 19.50p 19.80p 18.88p 19.30p 7187641
13/07/2021 19.15p 20.00p 18.92p 18.92p 5534045
12/07/2021 18.75p 20.00p 18.50p 19.50p 9552377
09/07/2021 18.25p 19.10p 18.00p 18.80p 9146976
08/07/2021 18.15p 18.70p 17.80p 18.70p 10135865
07/07/2021 18.10p 18.43p 17.50p 17.80p 9802041
06/07/2021 17.05p 18.50p 16.86p 18.18p 29308064
05/07/2021 17.10p 17.63p 16.70p 17.00p 17042560
02/07/2021 17.10p 18.00p 16.60p 17.20p 21511248
01/07/2021 18.05p 18.10p 17.00p 17.30p 27710240
30/06/2021 18.65p 18.70p 17.60p 17.60p 10578026
29/06/2021 18.65p 19.20p 18.50p 18.50p 8437366
28/06/2021 19.10p 19.30p 18.50p 18.80p 10579561
25/06/2021 18.35p 19.50p 18.20p 19.01p 16275499
24/06/2021 19.00p 19.50p 18.23p 18.30p 17548880
23/06/2021 17.90p 19.40p 17.50p 19.00p 29871226
22/06/2021 18.25p 18.50p 17.50p 17.88p 40877932
21/06/2021 19.10p 19.40p 18.20p 18.30p 22820054
18/06/2021 19.85p 19.92p 18.80p 18.80p 33085180
17/06/2021 20.05p 20.10p 19.70p 19.80p 8535733
16/06/2021 20.40p 20.50p 20.00p 20.00p 10764051
15/06/2021 20.65p 20.90p 20.20p 20.40p 10981873
14/06/2021 21.00p 22.00p 20.30p 20.80p 9266798
11/06/2021 20.75p 22.00p 20.50p 21.40p 14679157
10/06/2021 22.25p 22.95p 20.22p 21.00p 37573796
09/06/2021 21.50p 22.50p 21.00p 21.80p 15177010
08/06/2021 21.00p 22.00p 20.52p 22.00p 6401248
07/06/2021 20.05p 21.50p 19.80p 21.08p 8946850
04/06/2021 20.15p 20.30p 19.50p 20.20p 12354526
03/06/2021 20.70p 20.80p 20.00p 20.30p 11574335
02/06/2021 20.90p 21.50p 20.60p 20.80p 10354738
01/06/2021 20.75p 22.00p 20.60p 21.20p 15850949
28/05/2021 20.05p 22.00p 19.70p 22.00p 17995504
27/05/2021 20.10p 21.00p 19.92p 20.32p 19728446
26/05/2021 20.15p 20.80p 19.50p 20.80p 13307948
25/05/2021 20.00p 20.40p 19.50p 20.20p 8378555
24/05/2021 20.75p 21.30p 19.60p 20.20p 17933232
21/05/2021 20.75p 21.00p 20.00p 20.00p 17593810
20/05/2021 21.05p 21.50p 20.20p 20.20p 7987580
19/05/2021 20.65p 21.50p 20.00p 21.50p 12631874
18/05/2021 20.30p 21.50p 20.00p 21.00p 11781874
17/05/2021 20.75p 21.50p 20.00p 20.40p 16100194
14/05/2021 21.40p 21.68p 20.30p 21.10p 12276022
13/05/2021 21.70p 22.00p 20.50p 21.20p 32537040
12/05/2021 19.25p 22.00p 19.13p 21.90p 40165928
11/05/2021 20.05p 20.20p 18.95p 19.60p 19305834
10/05/2021 20.25p 20.50p 19.80p 20.30p 12289106
07/05/2021 20.45p 21.20p 19.80p 20.10p 23587090
06/05/2021 19.75p 21.50p 19.50p 20.50p 25755212
05/05/2021 20.40p 21.00p 19.50p 20.10p 19616006
04/05/2021 21.50p 21.98p 19.50p 20.10p 32160536
30/04/2021 22.00p 22.10p 20.00p 22.00p 24338352
29/04/2021 23.50p 24.36p 20.52p 22.10p 21310228
28/04/2021 23.15p 23.50p 22.50p 23.20p 10275026
27/04/2021 23.25p 23.50p 22.50p 23.00p 7202656
26/04/2021 23.50p 24.00p 22.50p 23.10p 12714161
23/04/2021 23.50p 24.50p 22.50p 23.40p 18559760
22/04/2021 22.65p 24.00p 22.50p 23.60p 20584842
21/04/2021 22.15p 23.00p 22.00p 22.50p 13109410
20/04/2021 22.25p 23.30p 22.00p 22.00p 18744730
19/04/2021 19.75p 22.70p 19.30p 22.00p 15049807
16/04/2021 21.75p 23.00p 20.00p 22.00p 19340938
15/04/2021 21.05p 22.50p 20.54p 22.00p 19643752
14/04/2021 24.25p 24.50p 20.60p 20.60p 32766084
13/04/2021 19.37p 23.50p 19.00p 23.50p 49153792
12/04/2021 19.20p 20.00p 18.95p 19.75p 14497945

*Close Price adjusted for both dividends and splits