Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
17/05/2019 1.66p 1.67p 1.62p 1.65p 17057390
16/05/2019 1.68p 1.70p 1.62p 1.66p 16060247
15/05/2019 1.68p 1.71p 1.66p 1.68p 14304394
14/05/2019 1.70p 1.71p 1.66p 1.68p 6023391
13/05/2019 1.66p 1.72p 1.65p 1.70p 12921546
10/05/2019 1.67p 1.72p 1.65p 1.66p 9220992
09/05/2019 1.66p 1.71p 1.65p 1.68p 27120952
08/05/2019 1.63p 1.74p 1.63p 1.66p 29299280
07/05/2019 1.61p 1.66p 1.57p 1.63p 20825258
03/05/2019 1.54p 1.64p 1.54p 1.61p 20883782
02/05/2019 1.61p 1.63p 1.54p 1.54p 25326988
01/05/2019 1.59p 1.64p 1.59p 1.61p 10874814
30/04/2019 1.63p 1.66p 1.57p 1.59p 30308172
29/04/2019 1.65p 1.66p 1.60p 1.63p 26047544
26/04/2019 1.61p 1.68p 1.61p 1.65p 22969748
25/04/2019 1.65p 1.68p 1.60p 1.61p 14517321
24/04/2019 1.65p 1.67p 1.63p 1.65p 16534821
23/04/2019 1.68p 1.69p 1.64p 1.65p 14704788
18/04/2019 1.68p 1.70p 1.67p 1.68p 11728921
17/04/2019 1.74p 1.75p 1.68p 1.68p 19840040
16/04/2019 1.71p 1.78p 1.67p 1.74p 32152792
15/04/2019 1.70p 1.74p 1.67p 1.71p 12555787
12/04/2019 1.72p 1.77p 1.66p 1.70p 33692936
11/04/2019 1.81p 1.82p 1.70p 1.74p 58336056
10/04/2019 1.80p 1.85p 1.75p 1.81p 24067828
09/04/2019 1.76p 1.84p 1.74p 1.80p 26534664
08/04/2019 1.81p 1.83p 1.75p 1.80p 35251328
05/04/2019 1.78p 1.83p 1.73p 1.81p 20090668
04/04/2019 1.80p 1.83p 1.75p 1.78p 19189220
03/04/2019 1.79p 1.83p 1.78p 1.80p 8347251
02/04/2019 1.81p 1.88p 1.75p 1.79p 13143952
01/04/2019 1.83p 1.90p 1.80p 1.82p 25213130
29/03/2019 1.89p 1.92p 1.82p 1.83p 18211410
28/03/2019 1.90p 1.95p 1.88p 1.89p 8715033
27/03/2019 1.93p 1.99p 1.85p 1.94p 21727960
26/03/2019 1.97p 1.97p 1.90p 1.93p 8940660
25/03/2019 1.94p 2.09p 1.92p 1.97p 20364434
22/03/2019 1.90p 1.98p 1.86p 1.94p 21593676
21/03/2019 1.95p 1.99p 1.87p 1.90p 11148271
20/03/2019 1.93p 2.00p 1.90p 1.95p 13247018
19/03/2019 2.05p 2.07p 1.92p 1.93p 22759646
18/03/2019 2.03p 2.04p 1.91p 1.98p 22432198
15/03/2019 2.05p 2.09p 1.93p 2.00p 32664546
14/03/2019 2.13p 2.15p 2.00p 2.05p 44262512
13/03/2019 2.33p 2.40p 2.09p 2.13p 84209648
12/03/2019 2.35p 2.54p 2.10p 2.29p 209302192
11/03/2019 1.87p 1.88p 1.82p 1.84p 5490325
08/03/2019 1.83p 1.90p 1.78p 1.86p 16419713
07/03/2019 1.86p 1.87p 1.82p 1.83p 12331425
06/03/2019 1.95p 1.99p 1.85p 1.87p 32350200
05/03/2019 1.99p 2.01p 1.92p 1.97p 22746694
04/03/2019 1.88p 2.07p 1.83p 1.99p 92412360
01/03/2019 1.82p 1.93p 1.82p 1.85p 30013944
28/02/2019 1.71p 1.84p 1.70p 1.82p 39405224
27/02/2019 1.73p 1.73p 1.68p 1.69p 19419652
26/02/2019 1.69p 1.73p 1.68p 1.70p 18483306
25/02/2019 1.74p 1.74p 1.67p 1.69p 19609250
22/02/2019 1.74p 1.75p 1.72p 1.74p 13076289
21/02/2019 1.73p 1.76p 1.72p 1.74p 12142954
20/02/2019 1.74p 1.75p 1.72p 1.72p 12185877
19/02/2019 1.74p 1.76p 1.72p 1.74p 15893072
18/02/2019 1.76p 1.77p 1.72p 1.74p 20431756
15/02/2019 1.71p 1.83p 1.71p 1.76p 20745846
14/02/2019 1.74p 1.77p 1.71p 1.72p 30846694
13/02/2019 1.71p 1.79p 1.71p 1.74p 30901952
12/02/2019 1.80p 1.80p 1.71p 1.71p 52528532
11/02/2019 1.87p 1.87p 1.76p 1.79p 43060372
08/02/2019 1.87p 1.94p 1.86p 1.87p 31193696
07/02/2019 1.84p 1.94p 1.80p 1.87p 65309208
06/02/2019 2.06p 2.06p 1.76p 1.80p 208500640
05/02/2019 2.39p 2.50p 1.90p 2.07p 304924384
04/02/2019 2.28p 2.45p 2.25p 2.43p 18578322
01/02/2019 2.32p 2.35p 2.26p 2.28p 15358957
31/01/2019 2.19p 2.34p 2.18p 2.29p 36540992
30/01/2019 2.23p 2.24p 2.03p 2.19p 73282784
29/01/2019 2.43p 2.43p 2.12p 2.23p 38452804
28/01/2019 2.38p 2.43p 2.35p 2.40p 14151379
25/01/2019 2.36p 2.41p 2.35p 2.38p 22169520
24/01/2019 2.39p 2.49p 2.35p 2.36p 22452762
23/01/2019 2.48p 2.50p 2.35p 2.39p 43802144
22/01/2019 2.41p 2.55p 2.40p 2.49p 66319356
21/01/2019 2.42p 2.45p 2.32p 2.39p 36426432
18/01/2019 2.30p 2.49p 2.28p 2.40p 66701400
17/01/2019 2.25p 2.32p 2.22p 2.30p 40271612
16/01/2019 2.14p 2.33p 2.13p 2.24p 56129300
15/01/2019 2.10p 2.16p 2.07p 2.14p 22832712
14/01/2019 2.23p 2.34p 2.08p 2.10p 88882168
11/01/2019 2.10p 2.25p 2.06p 2.20p 71332856
10/01/2019 1.93p 2.10p 1.91p 2.06p 85850224
09/01/2019 1.88p 1.93p 1.85p 1.93p 23948820
08/01/2019 1.85p 1.90p 1.81p 1.88p 23651624
07/01/2019 1.80p 1.89p 1.80p 1.85p 45005992
04/01/2019 1.77p 1.81p 1.75p 1.80p 18103056
03/01/2019 1.77p 1.79p 1.76p 1.77p 10180940
02/01/2019 1.81p 1.81p 1.75p 1.78p 14373566
31/12/2018 1.77p 1.82p 1.77p 1.81p 10021059
28/12/2018 1.77p 1.82p 1.75p 1.79p 12413179
27/12/2018 1.77p 1.79p 1.75p 1.77p 8710766
24/12/2018 1.76p 1.80p 1.75p 1.77p 9271946
21/12/2018 1.69p 1.77p 1.66p 1.76p 11886234
20/12/2018 1.68p 1.72p 1.66p 1.71p 10733433
19/12/2018 1.73p 1.78p 1.69p 1.70p 21645270
18/12/2018 1.61p 1.74p 1.61p 1.73p 23806824
17/12/2018 1.69p 1.69p 1.58p 1.63p 35695704
14/12/2018 1.69p 1.70p 1.66p 1.69p 17816462
13/12/2018 1.74p 1.74p 1.67p 1.69p 26492892
12/12/2018 1.81p 1.84p 1.71p 1.73p 27961110
11/12/2018 1.83p 1.83p 1.78p 1.79p 13218978
10/12/2018 1.84p 1.86p 1.77p 1.83p 27293108
07/12/2018 1.75p 1.85p 1.74p 1.85p 23149516
06/12/2018 1.77p 1.80p 1.73p 1.75p 17091402
05/12/2018 1.75p 1.80p 1.73p 1.77p 23850498
04/12/2018 1.86p 1.86p 1.71p 1.76p 44390188

*Close Price adjusted for both dividends and splits