Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
09/04/2021 19.30p 19.60p 19.00p 19.40p 20517128
08/04/2021 19.15p 20.00p 19.00p 19.20p 18213776
07/04/2021 19.40p 19.70p 18.50p 19.20p 24061760
06/04/2021 18.90p 19.80p 18.80p 19.40p 37459564
01/04/2021 18.85p 19.50p 18.50p 18.96p 17845096
31/03/2021 19.35p 19.70p 18.50p 19.20p 13024650
30/03/2021 19.10p 20.00p 18.70p 19.70p 12700018
29/03/2021 18.85p 19.50p 18.20p 19.30p 19903020
26/03/2021 19.25p 19.50p 18.20p 19.20p 43129376
25/03/2021 19.35p 20.70p 19.10p 19.20p 19566628
24/03/2021 20.00p 20.50p 18.62p 20.50p 38160060
23/03/2021 21.00p 21.45p 19.50p 20.10p 19207904
22/03/2021 21.25p 21.50p 20.50p 20.95p 10033583
19/03/2021 21.00p 21.75p 20.45p 21.50p 30335916
18/03/2021 20.87p 21.68p 20.00p 20.25p 24112712
17/03/2021 21.38p 21.50p 20.50p 21.00p 15770222
16/03/2021 21.75p 22.00p 21.00p 21.50p 12419882
15/03/2021 22.25p 22.75p 21.00p 21.70p 16541470
12/03/2021 23.25p 23.50p 22.00p 22.45p 18509376
11/03/2021 23.75p 25.00p 23.00p 23.70p 25631942
10/03/2021 22.25p 24.00p 22.00p 23.50p 17907612
09/03/2021 21.50p 22.75p 21.00p 22.10p 17631732
08/03/2021 21.50p 22.50p 21.00p 21.50p 11402709
05/03/2021 21.75p 22.50p 21.00p 22.00p 12325616
04/03/2021 21.75p 22.50p 21.25p 22.00p 9547973
03/03/2021 22.38p 22.50p 21.50p 22.00p 11671870
02/03/2021 22.00p 23.50p 21.75p 22.45p 15695091
01/03/2021 22.00p 23.50p 21.50p 22.50p 16143615
26/02/2021 21.75p 24.00p 21.00p 24.00p 23082854
25/02/2021 22.00p 22.75p 21.50p 22.00p 16229080
24/02/2021 22.50p 23.00p 21.50p 22.00p 14377466
23/02/2021 22.13p 23.50p 21.50p 22.50p 31759040
22/02/2021 21.50p 22.50p 20.00p 21.75p 34974192
19/02/2021 21.63p 23.50p 21.00p 21.50p 20359010
18/02/2021 23.00p 23.25p 21.00p 21.50p 31587148
17/02/2021 21.63p 24.00p 20.50p 22.80p 46510112
16/02/2021 22.50p 22.66p 20.00p 21.20p 87655816
15/02/2021 23.13p 23.55p 22.00p 22.25p 37964632
12/02/2021 24.00p 24.50p 22.50p 23.25p 17088280
11/02/2021 23.13p 25.50p 23.00p 24.00p 21464108
10/02/2021 25.00p 25.19p 22.50p 23.20p 33147204
09/02/2021 25.25p 25.50p 24.00p 24.75p 19722390
08/02/2021 26.25p 26.50p 24.00p 25.70p 17263032
05/02/2021 26.63p 26.80p 25.00p 26.35p 18236860
04/02/2021 27.50p 28.00p 26.25p 26.30p 16226334
03/02/2021 26.37p 29.00p 26.00p 28.00p 25987072
02/02/2021 23.50p 28.00p 23.25p 26.45p 45798784
01/02/2021 24.75p 25.75p 22.00p 23.75p 63564792
29/01/2021 25.87p 26.25p 23.50p 24.50p 68950976
28/01/2021 27.75p 29.00p 25.50p 26.00p 34066520
27/01/2021 27.00p 29.00p 26.50p 26.90p 16464647
26/01/2021 27.13p 28.00p 26.00p 26.90p 15147986
25/01/2021 28.00p 28.50p 26.00p 28.00p 26984204
22/01/2021 28.25p 28.85p 27.00p 28.00p 17881964
21/01/2021 27.88p 30.00p 27.88p 28.55p 25746128
20/01/2021 33.38p 34.50p 24.00p 28.50p 172302528
19/01/2021 33.50p 35.00p 33.00p 33.50p 8077014
18/01/2021 32.75p 34.00p 32.25p 33.00p 10548170
15/01/2021 33.38p 34.25p 32.50p 33.00p 9445204
14/01/2021 35.00p 35.50p 33.00p 34.00p 9915601
13/01/2021 33.50p 35.50p 33.50p 34.90p 14023871
12/01/2021 32.62p 34.50p 32.37p 33.40p 8229952
11/01/2021 32.25p 35.50p 32.00p 33.10p 26784868
08/01/2021 33.63p 34.00p 31.50p 32.50p 28029256
07/01/2021 35.25p 35.30p 33.00p 33.45p 37757180
06/01/2021 36.25p 36.50p 35.00p 35.15p 15949352
05/01/2021 36.25p 37.05p 34.85p 36.55p 14317215
04/01/2021 36.50p 38.50p 36.26p 36.40p 15944911
01/01/2021 35.75p 37.00p 35.50p 36.90p 6103557
31/12/2020 35.75p 37.00p 35.50p 36.90p 6909675
30/12/2020 36.63p 37.00p 35.50p 35.50p 15186658
29/12/2020 36.88p 38.00p 36.38p 36.75p 16417039
24/12/2020 36.25p 37.50p 34.80p 37.35p 12826493
23/12/2020 36.25p 37.50p 36.00p 36.25p 15106490
22/12/2020 34.00p 37.25p 33.50p 36.70p 26508582
21/12/2020 35.25p 36.00p 32.00p 35.00p 35363316
18/12/2020 33.75p 36.00p 33.75p 34.00p 71390600
17/12/2020 32.75p 34.75p 32.63p 33.75p 24058920
16/12/2020 32.88p 34.00p 32.00p 32.75p 16136985
15/12/2020 32.37p 34.00p 29.50p 32.70p 46278576
14/12/2020 30.13p 33.75p 29.50p 32.50p 31905344
11/12/2020 29.25p 31.00p 27.00p 31.00p 49001184
10/12/2020 33.50p 33.94p 27.00p 30.00p 79806832
09/12/2020 33.38p 34.75p 31.75p 33.25p 18779140
08/12/2020 32.12p 33.75p 31.00p 33.40p 26089216
07/12/2020 32.12p 33.50p 30.70p 33.00p 32169656
04/12/2020 30.38p 33.00p 30.01p 32.00p 35775092

*Close Price adjusted for both dividends and splits