Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/12/2020 30.13p 30.75p 29.50p 30.50p 25564620
02/12/2020 27.63p 30.25p 27.25p 30.00p 40483748
01/12/2020 27.38p 28.00p 26.00p 28.00p 29865032
30/11/2020 25.50p 27.60p 25.20p 27.60p 156978784
27/11/2020 23.63p 25.75p 23.50p 24.75p 39103408
26/11/2020 23.50p 24.00p 23.00p 23.35p 9934321
25/11/2020 22.62p 23.95p 22.50p 23.00p 16135968
24/11/2020 23.13p 23.50p 22.00p 22.75p 14259365
23/11/2020 23.13p 23.75p 22.75p 23.00p 12454872
20/11/2020 22.25p 23.75p 21.10p 23.15p 9695519
19/11/2020 23.50p 23.88p 22.00p 22.25p 10376404
18/11/2020 22.50p 23.50p 22.25p 23.00p 9725434
17/11/2020 22.13p 23.50p 21.75p 23.50p 6928412
16/11/2020 22.50p 23.12p 21.25p 22.25p 15921724
13/11/2020 22.62p 23.50p 22.00p 22.50p 10162764
12/11/2020 22.38p 23.50p 22.00p 22.80p 11723561
10/11/2020 21.75p 22.50p 20.00p 21.00p 23999000
09/11/2020 23.25p 24.70p 21.00p 21.00p 25833674
06/11/2020 23.25p 24.00p 22.50p 23.50p 10950775
05/11/2020 22.13p 24.00p 21.75p 23.30p 16838416
04/11/2020 21.88p 22.75p 21.00p 22.13p 13645947
03/11/2020 21.75p 22.50p 21.50p 21.75p 10772995
02/11/2020 23.00p 23.25p 20.75p 21.75p 32732884
30/10/2020 23.88p 24.50p 22.50p 23.00p 31516024
29/10/2020 24.38p 25.00p 23.00p 23.85p 39241432
28/10/2020 24.38p 25.00p 23.00p 23.50p 31127568
27/10/2020 24.38p 25.25p 24.00p 24.70p 18859508
26/10/2020 23.25p 25.00p 23.13p 24.25p 24157838
23/10/2020 22.50p 23.50p 22.00p 23.10p 17603064
22/10/2020 22.88p 23.00p 22.25p 22.45p 11403021
21/10/2020 22.88p 23.50p 22.50p 22.90p 13589269
20/10/2020 22.50p 23.50p 22.20p 22.70p 11859360
19/10/2020 22.48p 23.75p 21.50p 22.75p 18878762
16/10/2020 22.75p 24.00p 22.20p 22.50p 17108206
15/10/2020 20.35p 23.50p 19.70p 22.80p 29083792
14/10/2020 20.38p 21.60p 19.00p 20.25p 23606348
13/10/2020 21.38p 21.50p 20.25p 20.90p 19497820
12/10/2020 22.00p 22.50p 20.50p 21.80p 17305652
09/10/2020 22.10p 22.23p 21.20p 21.75p 17327904
08/10/2020 22.75p 23.00p 21.50p 22.00p 17885740
07/10/2020 22.75p 23.50p 21.50p 22.62p 22418916
06/10/2020 23.38p 24.00p 22.00p 23.70p 16139755
05/10/2020 22.25p 24.00p 22.00p 23.55p 32040856
02/10/2020 20.75p 23.50p 19.70p 22.50p 33478680
01/10/2020 20.25p 21.00p 19.20p 20.50p 25754744
30/09/2020 20.25p 20.80p 19.80p 20.10p 14540838
29/09/2020 19.15p 20.80p 18.80p 20.00p 32261952
28/09/2020 20.50p 21.00p 18.70p 19.50p 23055164
25/09/2020 19.75p 21.50p 18.80p 20.00p 44544056
24/09/2020 21.63p 21.90p 17.50p 20.00p 130023360
23/09/2020 22.62p 23.25p 21.00p 22.10p 30969880
22/09/2020 24.50p 25.00p 21.50p 23.00p 39602556
21/09/2020 23.75p 28.00p 23.00p 24.20p 76989704
18/09/2020 24.10p 27.00p 21.10p 27.00p 210483808
17/09/2020 24.90p 25.40p 23.10p 24.00p 81936760
16/09/2020 23.35p 25.00p 23.30p 25.00p 69951984
15/09/2020 21.80p 24.30p 21.60p 23.30p 102336968
14/09/2020 20.00p 23.00p 19.94p 21.60p 81587504
11/09/2020 18.85p 20.50p 18.85p 19.90p 57943976
10/09/2020 17.70p 19.50p 16.80p 19.00p 69535024
09/09/2020 16.65p 17.50p 16.50p 17.30p 29810056
08/09/2020 16.60p 17.10p 16.40p 16.70p 22679800
07/09/2020 15.85p 16.70p 15.60p 16.70p 19878056
04/09/2020 16.15p 16.30p 15.60p 15.90p 21193956
03/09/2020 16.20p 16.70p 16.00p 16.15p 19019661
02/09/2020 15.60p 16.60p 15.60p 16.20p 52193784
01/09/2020 14.95p 16.00p 14.80p 15.60p 42345320
28/08/2020 14.20p 15.00p 14.00p 14.80p 24739488
27/08/2020 14.05p 14.30p 13.80p 14.20p 11884028
26/08/2020 13.85p 14.30p 13.80p 14.00p 11753555
25/08/2020 13.55p 14.20p 13.40p 13.80p 19864076
24/08/2020 12.95p 14.50p 12.60p 13.55p 31868900
21/08/2020 13.05p 13.20p 12.54p 12.80p 11123693
20/08/2020 13.15p 13.50p 12.80p 13.20p 17217430
19/08/2020 12.35p 13.50p 12.00p 13.10p 29540732
18/08/2020 13.00p 13.08p 11.80p 12.20p 44829036
17/08/2020 13.40p 14.10p 12.60p 13.00p 30787878
14/08/2020 13.95p 14.10p 12.90p 13.45p 23924981
13/08/2020 13.50p 14.10p 12.80p 14.00p 11171581
12/08/2020 13.50p 13.80p 12.80p 13.55p 25098954
11/08/2020 13.90p 14.00p 13.40p 13.60p 19523030
10/08/2020 14.10p 14.20p 13.70p 14.00p 13086113
07/08/2020 13.80p 14.30p 13.60p 13.90p 11656743
06/08/2020 14.10p 14.20p 13.50p 14.00p 17181468
05/08/2020 14.00p 14.59p 13.80p 14.10p 13330243
04/08/2020 14.10p 14.20p 13.50p 14.00p 10553273
03/08/2020 13.70p 14.70p 13.40p 14.10p 26387716
31/07/2020 13.10p 14.00p 12.90p 13.50p 22228121
30/07/2020 14.15p 14.24p 12.60p 13.30p 48182296
29/07/2020 14.55p 14.70p 14.00p 14.00p 17446030
28/07/2020 14.75p 15.00p 13.80p 14.70p 36950276
24/07/2020 14.20p 14.50p 13.30p 14.30p 35198184
23/07/2020 15.20p 15.70p 13.80p 14.10p 75661138
22/07/2020 13.65p 15.10p 13.50p 14.90p 81527160
21/07/2020 12.20p 13.70p 11.80p 13.70p 48614064
20/07/2020 12.30p 12.60p 12.10p 12.32p 19514670
17/07/2020 12.10p 12.60p 12.00p 12.60p 15694217
16/07/2020 12.10p 12.30p 11.90p 12.30p 10038141
15/07/2020 12.05p 12.40p 11.90p 12.10p 14152771
14/07/2020 12.10p 12.20p 11.70p 12.10p 17094064
13/07/2020 12.45p 12.60p 12.00p 12.14p 22012874
10/07/2020 12.65p 13.00p 12.20p 12.50p 11550127
09/07/2020 12.60p 13.00p 12.20p 12.70p 29929556
08/07/2020 12.10p 12.80p 12.06p 12.52p 36651272
07/07/2020 12.10p 12.30p 11.90p 12.00p 11941778
06/07/2020 11.90p 12.30p 11.80p 12.00p 14740812
03/07/2020 12.00p 12.20p 11.60p 11.90p 13001362
02/07/2020 12.00p 12.40p 11.90p 12.10p 12403437
01/07/2020 11.95p 12.40p 11.80p 12.00p 23527316
30/06/2020 11.80p 12.50p 11.60p 12.00p 29341558
29/06/2020 11.85p 12.20p 11.60p 12.00p 18472504
26/06/2020 11.85p 12.00p 11.60p 12.00p 12928717
25/06/2020 11.90p 12.20p 11.70p 11.90p 13541715
24/06/2020 12.10p 12.30p 11.70p 12.20p 15647726
23/06/2020 12.00p 12.20p 11.50p 12.10p 17999108
22/06/2020 12.10p 12.40p 11.80p 12.00p 16630466
19/06/2020 12.30p 12.50p 12.00p 12.10p 17266052
18/06/2020 12.30p 12.70p 11.80p 12.30p 19194180
17/06/2020 11.90p 12.70p 11.80p 12.30p 41797544
16/06/2020 11.95p 12.50p 11.40p 12.00p 36727880
15/06/2020 12.40p 12.86p 11.70p 12.00p 38935796
12/06/2020 12.40p 12.70p 11.70p 12.68p 41189600
11/06/2020 12.15p 13.00p 11.30p 12.50p 74773496
10/06/2020 11.40p 11.80p 11.00p 11.50p 16957548
09/06/2020 11.20p 11.70p 11.00p 11.50p 22139168
08/06/2020 11.40p 12.50p 11.00p 11.90p 51485332
05/06/2020 11.45p 11.80p 11.00p 11.36p 27578236
04/06/2020 11.20p 11.60p 11.00p 11.45p 25041600
03/06/2020 11.55p 12.00p 11.00p 11.00p 38219172
02/06/2020 11.10p 12.20p 10.80p 11.70p 57186591
01/06/2020 9.78p 11.70p 9.35p 11.00p 102040664
01/06/2020 9.78p 11.70p 9.35p 11.00p 102040664
29/05/2020 8.63p 10.00p 8.35p 10.00p 50372345
28/05/2020 8.75p 8.90p 8.55p 8.63p 18450280
27/05/2020 8.65p 9.00p 8.50p 8.70p 29005696
26/05/2020 8.85p 9.00p 8.50p 8.90p 23412716
25/05/2020 8.95p 9.10p 8.60p 8.85p 21546249
22/05/2020 8.95p 9.10p 8.60p 8.85p 21546248
21/05/2020 9.00p 9.05p 8.50p 8.95p 23722751
20/05/2020 9.18p 9.30p 8.80p 8.85p 30110901
19/05/2020 9.30p 9.60p 9.10p 9.15p 27774051
18/05/2020 9.05p 9.50p 8.90p 9.28p 36206460
15/05/2020 8.90p 9.40p 8.70p 9.05p 45827896
14/05/2020 8.63p 9.00p 8.31p 8.90p 33267308
13/05/2020 8.10p 8.90p 8.06p 8.70p 42806780
12/05/2020 7.85p 8.40p 7.50p 8.25p 45411080
11/05/2020 8.15p 8.40p 7.30p 7.87p 54358032
08/05/2020 8.68p 8.75p 7.80p 8.00p 48316246
07/05/2020 8.68p 8.75p 7.80p 8.00p 48316246
06/05/2020 8.90p 8.90p 8.20p 8.65p 21560287
05/05/2020 8.60p 9.10p 8.40p 8.80p 39539125
04/05/2020 8.05p 9.00p 7.60p 8.69p 46255148
01/05/2020 8.35p 8.50p 7.10p 7.80p 108147168
30/04/2020 9.60p 9.80p 7.50p 8.15p 128966448
29/04/2020 8.95p 9.20p 8.50p 8.92p 62292525
28/04/2020 8.85p 9.30p 8.05p 8.99p 61310109
27/04/2020 8.90p 9.50p 8.60p 8.80p 94642387
24/04/2020 8.45p 9.15p 8.25p 8.89p 55144832
23/04/2020 7.80p 8.60p 7.30p 8.50p 82552185
22/04/2020 7.68p 7.75p 7.00p 7.60p 57274304
21/04/2020 7.50p 8.02p 7.01p 7.60p 85975546
20/04/2020 6.43p 7.82p 6.27p 7.60p 110212534
17/04/2020 5.83p 6.74p 5.75p 6.40p 90608112
16/04/2020 5.60p 5.89p 5.50p 5.71p 26440986
15/04/2020 5.85p 5.90p 5.46p 5.65p 49651224
14/04/2020 5.30p 5.94p 5.20p 5.75p 85764184
13/04/2020 5.25p 5.40p 5.00p 5.20p 54294972
10/04/2020 5.25p 5.40p 5.00p 5.20p 54294972
09/04/2020 5.25p 5.40p 5.00p 5.20p 59294972
08/04/2020 5.15p 5.35p 5.01p 5.30p 42046796
07/04/2020 4.55p 5.40p 4.55p 5.20p 101901296
06/04/2020 4.25p 4.65p 4.20p 4.60p 55662388
03/04/2020 4.40p 4.60p 4.20p 4.32p 21678820
02/04/2020 4.45p 4.60p 4.20p 4.40p 27094538
01/04/2020 4.30p 4.80p 4.00p 4.80p 51087456
31/03/2020 4.50p 4.70p 4.34p 4.70p 22618484
30/03/2020 4.43p 4.77p 4.00p 4.43p 30923016
27/03/2020 4.65p 4.80p 4.15p 4.43p 27687560
26/03/2020 4.35p 4.86p 4.10p 4.56p 55383004
25/03/2020 3.80p 4.68p 3.80p 4.30p 65774476
24/03/2020 3.40p 3.99p 3.40p 3.90p 53870204
23/03/2020 3.30p 3.57p 3.10p 3.50p 29820868
20/03/2020 3.50p 3.75p 3.25p 3.38p 44280892
19/03/2020 3.25p 3.64p 2.80p 3.50p 27116184
18/03/2020 3.30p 3.70p 3.00p 3.13p 43537508
17/03/2020 3.15p 3.64p 2.60p 3.35p 55616888
16/03/2020 3.55p 3.55p 2.53p 3.20p 154839984
13/03/2020 3.90p 4.25p 3.37p 3.40p 103661936
12/03/2020 4.55p 4.64p 3.70p 3.80p 93997752
11/03/2020 4.55p 5.30p 4.51p 4.60p 73803384
10/03/2020 4.10p 4.40p 4.02p 4.20p 36839660
09/03/2020 4.68p 4.70p 4.00p 4.15p 61058368
06/03/2020 4.83p 5.10p 4.63p 4.65p 38032968
05/03/2020 4.85p 5.15p 4.70p 4.85p 42506984
04/03/2020 4.55p 5.00p 4.55p 4.85p 59852148
03/03/2020 4.35p 4.80p 4.30p 4.50p 42378496
02/03/2020 4.23p 4.73p 4.16p 4.23p 50280548
28/02/2020 4.65p 4.70p 4.10p 4.20p 75214696
27/02/2020 4.75p 4.90p 4.47p 4.70p 35922616
26/02/2020 4.98p 5.20p 4.70p 4.75p 42628304

*Close Price adjusted for both dividends and splits