Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/02/2020 5.30p 5.40p 4.85p 4.98p 62582208
24/02/2020 4.85p 5.40p 4.83p 5.20p 70265488
21/02/2020 4.78p 5.10p 4.65p 4.85p 24642186
20/02/2020 4.80p 5.07p 4.41p 4.73p 31173940
19/02/2020 4.95p 5.10p 4.50p 4.78p 46688856
18/02/2020 4.95p 5.45p 4.77p 4.95p 97071128
17/02/2020 4.00p 5.10p 3.45p 4.95p 269920032
14/02/2020 4.83p 4.83p 4.00p 4.00p 150559520
13/02/2020 5.45p 5.45p 4.05p 4.68p 265080704
12/02/2020 5.79p 5.89p 4.97p 5.35p 184165280
11/02/2020 5.02p 5.75p 5.02p 5.68p 149603840
10/02/2020 4.53p 5.33p 4.35p 5.04p 243274528
07/02/2020 3.90p 4.50p 3.88p 4.35p 219753216
06/02/2020 3.70p 3.95p 3.70p 3.92p 78744576
05/02/2020 3.83p 3.99p 3.60p 3.70p 79385000
04/02/2020 3.41p 3.91p 3.37p 3.83p 168816912
03/02/2020 3.20p 3.62p 2.96p 3.40p 108195888
31/01/2020 3.60p 3.64p 3.15p 3.20p 147834272
30/01/2020 3.13p 3.90p 2.95p 3.49p 349069632
29/01/2020 2.90p 2.99p 2.65p 2.91p 95595552
28/01/2020 3.04p 3.15p 2.75p 2.84p 118639352
27/01/2020 2.52p 3.05p 2.49p 2.98p 206919248
24/01/2020 2.35p 2.55p 2.34p 2.50p 66809848
23/01/2020 2.35p 2.39p 2.30p 2.34p 14114468
22/01/2020 2.28p 2.40p 2.28p 2.33p 41923528
21/01/2020 2.33p 2.37p 2.23p 2.28p 62232320
20/01/2020 2.26p 2.34p 2.24p 2.33p 42245824
17/01/2020 2.28p 2.30p 2.21p 2.26p 25030650
16/01/2020 2.25p 2.29p 2.20p 2.28p 51443344
15/01/2020 2.08p 2.25p 2.05p 2.25p 61566380
14/01/2020 2.05p 2.08p 2.03p 2.04p 11781624
13/01/2020 2.08p 2.08p 2.02p 2.05p 11643899
10/01/2020 2.01p 2.09p 1.99p 2.08p 22498684
09/01/2020 2.04p 2.08p 1.98p 2.01p 23228812
08/01/2020 2.01p 2.07p 1.98p 2.04p 24321156
07/01/2020 2.08p 2.10p 1.93p 1.98p 31113388
06/01/2020 1.93p 2.10p 1.91p 2.06p 91712416
03/01/2020 1.84p 1.95p 1.82p 1.93p 56453200
02/01/2020 1.80p 1.88p 1.79p 1.83p 13219385
01/01/2020 1.79p 1.85p 1.78p 1.80p 9506203
31/12/2019 1.79p 1.85p 1.78p 1.80p 9506203
30/12/2019 1.79p 1.85p 1.77p 1.79p 11088215
27/12/2019 1.70p 1.80p 1.70p 1.80p 12296362
26/12/2019 1.73p 1.75p 1.69p 1.70p 22209453
25/12/2019 1.73p 1.75p 1.69p 1.70p 22209453
24/12/2019 1.73p 1.75p 1.69p 1.70p 22209452
23/12/2019 1.73p 1.74p 1.70p 1.73p 3541733
20/12/2019 1.72p 1.75p 1.70p 1.73p 7733634
19/12/2019 1.77p 1.79p 1.69p 1.72p 18938952
18/12/2019 1.73p 1.80p 1.70p 1.77p 11244605
17/12/2019 1.82p 1.85p 1.70p 1.73p 21340668
16/12/2019 1.77p 1.84p 1.77p 1.82p 16394717
13/12/2019 1.73p 1.85p 1.73p 1.77p 33139182
12/12/2019 1.72p 1.75p 1.70p 1.73p 14315339
11/12/2019 1.64p 1.75p 1.64p 1.72p 15719897
10/12/2019 1.65p 1.67p 1.62p 1.64p 8704311
09/12/2019 1.65p 1.67p 1.63p 1.65p 12941239
06/12/2019 1.66p 1.67p 1.63p 1.65p 11142853
05/12/2019 1.67p 1.69p 1.60p 1.66p 9789939
04/12/2019 1.74p 1.75p 1.66p 1.68p 40235444
03/12/2019 1.81p 1.81p 1.72p 1.74p 32707032
02/12/2019 1.68p 1.90p 1.68p 1.79p 87268072
29/11/2019 1.57p 1.62p 1.56p 1.60p 12663222
28/11/2019 1.58p 1.60p 1.56p 1.57p 9949077
27/11/2019 1.57p 1.63p 1.55p 1.58p 15580440
26/11/2019 1.59p 1.62p 1.55p 1.57p 9989366
25/11/2019 1.63p 1.63p 1.59p 1.59p 11526343
22/11/2019 1.65p 1.67p 1.60p 1.63p 5818343
21/11/2019 1.59p 1.68p 1.59p 1.65p 20895396
20/11/2019 1.59p 1.60p 1.57p 1.59p 12112567
19/11/2019 1.60p 1.61p 1.55p 1.59p 6733430
18/11/2019 1.59p 1.64p 1.57p 1.60p 15035824
15/11/2019 1.60p 1.64p 1.56p 1.59p 27413268
14/11/2019 1.59p 1.65p 1.51p 1.60p 77874944
13/11/2019 1.64p 1.65p 1.59p 1.59p 15456746
12/11/2019 1.63p 1.67p 1.62p 1.64p 16315797
11/11/2019 1.65p 1.66p 1.57p 1.63p 21300394
08/11/2019 1.68p 1.69p 1.63p 1.65p 10490031
07/11/2019 1.73p 1.74p 1.65p 1.68p 16671829
06/11/2019 1.74p 1.78p 1.70p 1.73p 31357960
05/11/2019 1.70p 1.80p 1.70p 1.74p 15996581
04/11/2019 1.68p 1.79p 1.65p 1.70p 26522848
01/11/2019 1.63p 1.70p 1.61p 1.68p 11163450
31/10/2019 1.61p 1.65p 1.58p 1.63p 26421784
30/10/2019 1.67p 1.69p 1.59p 1.61p 51134716
29/10/2019 1.72p 1.73p 1.66p 1.68p 32267738
28/10/2019 1.75p 1.75p 1.69p 1.72p 16721907
25/10/2019 1.83p 1.83p 1.72p 1.75p 29543228
24/10/2019 1.93p 1.93p 1.80p 1.83p 46664060
23/10/2019 1.82p 1.84p 1.78p 1.83p 13394094
22/10/2019 1.87p 1.88p 1.80p 1.82p 15488222
21/10/2019 1.84p 1.90p 1.83p 1.87p 24140544
18/10/2019 1.82p 1.85p 1.80p 1.85p 15777029
17/10/2019 1.80p 1.85p 1.80p 1.82p 13156777
16/10/2019 1.79p 1.80p 1.77p 1.80p 13548950
15/10/2019 1.75p 1.81p 1.70p 1.79p 7383384
14/10/2019 1.73p 1.80p 1.73p 1.75p 18844254
11/10/2019 1.74p 1.75p 1.70p 1.73p 14978808
10/10/2019 1.74p 1.78p 1.72p 1.74p 5489798
09/10/2019 1.78p 1.79p 1.70p 1.74p 27343740
08/10/2019 1.80p 1.84p 1.76p 1.78p 20432594
07/10/2019 1.76p 1.84p 1.74p 1.80p 13357089
04/10/2019 1.70p 1.83p 1.68p 1.76p 22408172
03/10/2019 1.73p 1.73p 1.67p 1.68p 17105086
02/10/2019 1.74p 1.78p 1.71p 1.72p 23657308
01/10/2019 1.79p 1.82p 1.74p 1.74p 13902944
30/09/2019 1.78p 1.81p 1.76p 1.78p 17200216
27/09/2019 1.77p 1.82p 1.75p 1.78p 17628566
26/09/2019 1.83p 1.83p 1.73p 1.77p 21903150
25/09/2019 1.87p 1.92p 1.80p 1.83p 23699398
24/09/2019 1.82p 1.93p 1.76p 1.87p 42372480
23/09/2019 1.89p 1.95p 1.80p 1.82p 39277304
20/09/2019 1.92p 1.98p 1.86p 1.89p 27922192
19/09/2019 1.89p 1.95p 1.84p 1.92p 24678280
18/09/2019 1.78p 1.98p 1.77p 1.87p 87887392
17/09/2019 1.77p 1.80p 1.73p 1.76p 26077532
16/09/2019 1.78p 1.79p 1.73p 1.77p 13290098
13/09/2019 1.80p 1.83p 1.76p 1.78p 13996478
12/09/2019 1.76p 1.83p 1.73p 1.81p 18582716
11/09/2019 1.81p 1.82p 1.72p 1.74p 32623420
10/09/2019 1.85p 1.87p 1.77p 1.80p 46602808
09/09/2019 1.69p 1.76p 1.66p 1.75p 15282052
06/09/2019 1.71p 1.71p 1.68p 1.69p 5014553
05/09/2019 1.68p 1.75p 1.67p 1.71p 10885871
04/09/2019 1.69p 1.70p 1.65p 1.68p 7839094
03/09/2019 1.70p 1.73p 1.68p 1.69p 9021892
02/09/2019 1.73p 1.73p 1.68p 1.71p 19770804
30/08/2019 1.70p 1.75p 1.70p 1.73p 12979614
29/08/2019 1.65p 1.72p 1.64p 1.70p 16274054
28/08/2019 1.68p 1.70p 1.63p 1.68p 35305104
27/08/2019 1.75p 1.79p 1.67p 1.69p 27889596
23/08/2019 1.79p 1.80p 1.73p 1.79p 16053856
22/08/2019 1.81p 1.84p 1.74p 1.79p 19037262
21/08/2019 1.79p 1.86p 1.77p 1.82p 22007182
20/08/2019 1.71p 1.82p 1.69p 1.79p 31781968
19/08/2019 1.68p 1.74p 1.67p 1.71p 13626189
16/08/2019 1.72p 1.74p 1.67p 1.68p 32010984
15/08/2019 1.73p 1.77p 1.70p 1.72p 24703922
14/08/2019 1.78p 1.78p 1.72p 1.73p 13859791
13/08/2019 1.81p 1.81p 1.71p 1.78p 17899476
12/08/2019 1.83p 1.90p 1.75p 1.81p 42219832
09/08/2019 1.81p 1.85p 1.76p 1.83p 21969836
08/08/2019 1.80p 1.88p 1.78p 1.85p 16138867
07/08/2019 1.84p 1.87p 1.78p 1.80p 21956944
06/08/2019 1.85p 1.86p 1.77p 1.84p 32917110
05/08/2019 1.88p 1.89p 1.81p 1.86p 16136981
02/08/2019 1.91p 1.92p 1.86p 1.88p 8817677
01/08/2019 1.93p 1.97p 1.87p 1.91p 14652474
31/07/2019 1.92p 1.94p 1.90p 1.93p 13573319
30/07/2019 1.94p 2.00p 1.90p 1.92p 17681658
29/07/2019 1.97p 1.99p 1.86p 1.94p 15938149
26/07/2019 2.05p 2.06p 1.93p 1.97p 51059272
25/07/2019 1.88p 2.12p 1.88p 2.03p 122825568
24/07/2019 1.86p 1.87p 1.74p 1.78p 32763524
23/07/2019 1.85p 1.90p 1.83p 1.86p 15986885
22/07/2019 1.89p 1.91p 1.80p 1.85p 28013530
19/07/2019 1.88p 1.93p 1.87p 1.89p 19145548
18/07/2019 1.84p 1.93p 1.80p 1.88p 18250108
17/07/2019 1.87p 1.90p 1.82p 1.84p 14636328
16/07/2019 1.91p 1.95p 1.83p 1.87p 38134424
15/07/2019 1.82p 1.92p 1.76p 1.91p 50595660
12/07/2019 1.75p 1.85p 1.72p 1.82p 19550802
11/07/2019 1.78p 1.82p 1.75p 1.75p 20805220
10/07/2019 1.86p 1.89p 1.75p 1.79p 30628232
09/07/2019 1.73p 1.89p 1.71p 1.83p 55382304
08/07/2019 1.59p 1.75p 1.57p 1.73p 68713216
05/07/2019 1.59p 1.62p 1.57p 1.59p 13191904
04/07/2019 1.64p 1.64p 1.57p 1.59p 25393352
03/07/2019 1.59p 1.65p 1.59p 1.64p 23338468
02/07/2019 1.62p 1.63p 1.57p 1.59p 9756019
01/07/2019 1.57p 1.65p 1.55p 1.62p 15237848
28/06/2019 1.60p 1.62p 1.55p 1.57p 15970263
27/06/2019 1.63p 1.65p 1.57p 1.60p 13166656
26/06/2019 1.63p 1.65p 1.59p 1.63p 25482360
25/06/2019 1.56p 1.67p 1.54p 1.63p 31640004
24/06/2019 1.53p 1.58p 1.52p 1.57p 15115329
21/06/2019 1.54p 1.54p 1.51p 1.53p 10991011
20/06/2019 1.50p 1.55p 1.50p 1.54p 9192378
19/06/2019 1.52p 1.52p 1.47p 1.50p 14437571
18/06/2019 1.49p 1.53p 1.49p 1.52p 11783138
17/06/2019 1.54p 1.55p 1.48p 1.50p 18071528
14/06/2019 1.56p 1.56p 1.52p 1.54p 14443257
13/06/2019 1.58p 1.59p 1.55p 1.56p 10626902
12/06/2019 1.59p 1.64p 1.56p 1.58p 17139840
11/06/2019 1.63p 1.64p 1.57p 1.59p 11279259
10/06/2019 1.62p 1.65p 1.57p 1.63p 11372092
07/06/2019 1.63p 1.64p 1.60p 1.62p 14190963
06/06/2019 1.56p 1.68p 1.56p 1.63p 27757980
05/06/2019 1.48p 1.58p 1.45p 1.56p 19594808
04/06/2019 1.49p 1.50p 1.45p 1.47p 30860196
03/06/2019 1.51p 1.52p 1.49p 1.49p 14695641
31/05/2019 1.50p 1.52p 1.49p 1.51p 11620053
30/05/2019 1.56p 1.56p 1.47p 1.49p 62630000
29/05/2019 1.57p 1.59p 1.51p 1.56p 33927292
28/05/2019 1.68p 1.70p 1.56p 1.58p 43425992
24/05/2019 1.68p 1.70p 1.65p 1.68p 9082377
23/05/2019 1.63p 1.70p 1.63p 1.68p 6308720
22/05/2019 1.70p 1.70p 1.61p 1.63p 20356036
21/05/2019 1.68p 1.68p 1.61p 1.64p 19458862
20/05/2019 1.65p 1.70p 1.64p 1.68p 16672734

*Close Price adjusted for both dividends and splits