Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/10/2017 0.71p 0.71p 0.64p 0.65p 60159000
05/10/2017 0.77p 0.79p 0.65p 0.71p 150645184
04/10/2017 0.74p 0.82p 0.73p 0.78p 162006176
03/10/2017 0.67p 0.75p 0.67p 0.73p 151970224
02/10/2017 0.61p 0.68p 0.60p 0.67p 97018080
29/09/2017 0.61p 0.63p 0.59p 0.60p 36816228
28/09/2017 0.69p 0.68p 0.61p 0.61p 72333744
27/09/2017 0.57p 0.71p 0.57p 0.66p 180254064
26/09/2017 0.55p 0.59p 0.55p 0.57p 46403184
25/09/2017 0.54p 0.57p 0.54p 0.55p 27129296
22/09/2017 0.54p 0.57p 0.54p 0.54p 38237208
21/09/2017 0.51p 0.55p 0.51p 0.54p 39549752
20/09/2017 0.58p 0.60p 0.49p 0.51p 55810528
19/09/2017 0.51p 0.57p 0.50p 0.57p 40329076
18/09/2017 0.51p 0.51p 0.51p 0.51p 4114632
15/09/2017 0.52p 0.52p 0.51p 0.51p 8299033
14/09/2017 0.52p 0.52p 0.52p 0.52p 7581877
13/09/2017 0.51p 0.52p 0.51p 0.52p 13147699
12/09/2017 0.52p 0.52p 0.51p 0.51p 9217753
11/09/2017 0.53p 0.53p 0.52p 0.52p 18797224
08/09/2017 0.52p 0.53p 0.51p 0.53p 49855832
07/09/2017 0.53p 0.53p 0.51p 0.52p 13730864
06/09/2017 0.54p 0.54p 0.53p 0.53p 7527586
05/09/2017 0.55p 0.55p 0.54p 0.54p 6840962
04/09/2017 0.55p 0.56p 0.53p 0.55p 12092129
01/09/2017 0.56p 0.56p 0.55p 0.55p 8547045
31/08/2017 0.55p 0.56p 0.55p 0.56p 11797256
30/08/2017 0.55p 0.55p 0.55p 0.55p 10698572
29/08/2017 0.56p 0.56p 0.55p 0.55p 21011312
25/08/2017 0.55p 0.56p 0.55p 0.56p 16939280
24/08/2017 0.57p 0.58p 0.55p 0.55p 12379330
23/08/2017 0.56p 0.59p 0.53p 0.57p 39462808
22/08/2017 0.57p 0.57p 0.53p 0.56p 27188472
21/08/2017 0.57p 0.58p 0.56p 0.57p 11383177
18/08/2017 0.59p 0.59p 0.55p 0.57p 17112782
17/08/2017 0.52p 0.59p 0.52p 0.59p 67955448
16/08/2017 0.54p 0.54p 0.50p 0.52p 20769774
15/08/2017 0.55p 0.55p 0.54p 0.54p 9118825
14/08/2017 0.55p 0.55p 0.52p 0.55p 36318944
11/08/2017 0.55p 0.55p 0.50p 0.53p 37488448
10/08/2017 0.57p 0.57p 0.53p 0.55p 36043764
09/08/2017 0.58p 0.58p 0.57p 0.57p 14891373
08/08/2017 0.59p 0.59p 0.58p 0.58p 18106030
07/08/2017 0.60p 0.60p 0.59p 0.59p 24652136
04/08/2017 0.64p 0.64p 0.60p 0.60p 28050432
03/08/2017 0.61p 0.68p 0.61p 0.64p 65728200
02/08/2017 0.54p 0.63p 0.54p 0.61p 44220852
01/08/2017 0.58p 0.58p 0.54p 0.54p 20527702
31/07/2017 0.56p 0.58p 0.56p 0.58p 32231980
28/07/2017 0.58p 0.59p 0.54p 0.56p 43781576
27/07/2017 0.59p 0.59p 0.57p 0.58p 23808992
26/07/2017 0.58p 0.61p 0.58p 0.59p 54100312
25/07/2017 0.57p 0.59p 0.57p 0.58p 40098740
24/07/2017 0.52p 0.59p 0.52p 0.57p 43798872
21/07/2017 0.52p 0.52p 0.49p 0.52p 32177558
20/07/2017 0.55p 0.55p 0.52p 0.52p 47486732
19/07/2017 0.56p 0.57p 0.54p 0.55p 30137808
18/07/2017 0.55p 0.58p 0.55p 0.56p 22666584
17/07/2017 0.53p 0.58p 0.53p 0.55p 57003328
14/07/2017 0.47p 0.54p 0.47p 0.53p 48950348
13/07/2017 0.47p 0.47p 0.47p 0.47p 10834269
12/07/2017 0.47p 0.47p 0.47p 0.47p 12676722
11/07/2017 0.48p 0.53p 0.45p 0.47p 67021880
10/07/2017 0.54p 0.54p 0.47p 0.48p 60121872
07/07/2017 0.54p 0.54p 0.51p 0.54p 15936699
06/07/2017 0.54p 0.55p 0.54p 0.54p 16230321
05/07/2017 0.56p 0.57p 0.53p 0.54p 34845712
04/07/2017 0.56p 0.56p 0.53p 0.56p 30716534
03/07/2017 0.58p 0.58p 0.56p 0.56p 37103116
30/06/2017 0.53p 0.59p 0.51p 0.58p 142786896
29/06/2017 0.52p 0.61p 0.51p 0.53p 117023848
28/06/2017 0.51p 0.53p 0.50p 0.52p 29371094
27/06/2017 0.54p 0.54p 0.51p 0.53p 32367944
26/06/2017 0.54p 0.57p 0.49p 0.54p 77385456
23/06/2017 0.57p 0.59p 0.51p 0.54p 69829008
22/06/2017 0.62p 0.62p 0.56p 0.59p 0
21/06/2017 0.62p 0.76p 0.62p 0.62p 0
20/06/2017 0.63p 0.63p 0.61p 0.62p 0
19/06/2017 0.68p 0.69p 0.61p 0.63p 0
16/06/2017 0.69p 0.75p 0.66p 0.68p 76333888
15/06/2017 0.70p 0.70p 0.60p 0.69p 83542752
14/06/2017 0.79p 0.84p 0.67p 0.70p 149046544
13/06/2017 0.79p 0.88p 0.78p 0.79p 108844768
12/06/2017 0.76p 0.82p 0.73p 0.78p 136603952
09/06/2017 0.66p 0.70p 0.64p 0.68p 68790848
08/06/2017 0.73p 0.74p 0.67p 0.68p 150001008
07/06/2017 0.50p 0.71p 0.50p 0.69p 265181856
06/06/2017 0.44p 0.50p 0.43p 0.49p 77634672
05/06/2017 0.43p 0.46p 0.43p 0.44p 48959860
02/06/2017 0.42p 0.44p 0.41p 0.43p 22449448
01/06/2017 0.44p 0.44p 0.41p 0.42p 12862377
31/05/2017 0.41p 0.44p 0.40p 0.44p 85269056
30/05/2017 0.39p 0.43p 0.38p 0.41p 43517060
26/05/2017 0.36p 0.41p 0.35p 0.39p 29218612
25/05/2017 0.36p 0.36p 0.34p 0.36p 33737168
24/05/2017 0.39p 0.40p 0.35p 0.36p 46447400
23/05/2017 0.39p 0.42p 0.37p 0.39p 50491488
22/05/2017 0.36p 0.44p 0.35p 0.40p 136749680
19/05/2017 0.37p 0.37p 0.35p 0.36p 27866450
18/05/2017 0.38p 0.39p 0.35p 0.37p 67480304
17/05/2017 0.38p 0.42p 0.35p 0.38p 95227432
16/05/2017 0.36p 0.48p 0.33p 0.38p 379399840
15/05/2017 0.30p 0.33p 0.29p 0.32p 56382012
12/05/2017 0.30p 0.31p 0.29p 0.30p 9037299
11/05/2017 0.31p 0.32p 0.27p 0.30p 23993454
10/05/2017 0.28p 0.32p 0.27p 0.31p 36629428
09/05/2017 0.28p 0.29p 0.26p 0.28p 39007524
08/05/2017 0.27p 0.29p 0.27p 0.28p 9911872
05/05/2017 0.29p 0.30p 0.27p 0.28p 41052544
04/05/2017 0.31p 0.33p 0.28p 0.29p 26241320
03/05/2017 0.28p 0.31p 0.27p 0.31p 31414092
02/05/2017 0.29p 0.30p 0.27p 0.28p 31254592
28/04/2017 0.30p 0.30p 0.27p 0.29p 30522484
27/04/2017 0.30p 0.30p 0.28p 0.30p 1576759
26/04/2017 0.30p 0.30p 0.29p 0.30p 3974397
25/04/2017 0.30p 0.31p 0.29p 0.30p 2588545
24/04/2017 0.29p 0.30p 0.29p 0.29p 25624884
21/04/2017 0.29p 0.30p 0.28p 0.29p 16333460
20/04/2017 0.31p 0.31p 0.28p 0.29p 13680781
19/04/2017 0.29p 0.33p 0.29p 0.31p 54012128
18/04/2017 0.27p 0.30p 0.27p 0.29p 13100013
13/04/2017 0.27p 0.28p 0.27p 0.27p 5852865
12/04/2017 0.27p 0.28p 0.27p 0.27p 7446943
11/04/2017 0.27p 0.28p 0.26p 0.27p 19261808
10/04/2017 0.28p 0.29p 0.27p 0.27p 9742904
07/04/2017 0.29p 0.29p 0.27p 0.28p 69927368
06/04/2017 0.29p 0.30p 0.28p 0.29p 12388945
05/04/2017 0.29p 0.30p 0.28p 0.29p 15115642
04/04/2017 0.31p 0.31p 0.28p 0.29p 14408633
03/04/2017 0.31p 0.31p 0.28p 0.31p 23150344
31/03/2017 0.29p 0.31p 0.28p 0.31p 10799261
30/03/2017 0.29p 0.31p 0.28p 0.29p 21341524
29/03/2017 0.31p 0.31p 0.28p 0.29p 16860774
28/03/2017 0.32p 0.32p 0.29p 0.31p 28176052
27/03/2017 0.34p 0.35p 0.31p 0.32p 18507062
24/03/2017 0.32p 0.36p 0.31p 0.34p 34866768
23/03/2017 0.29p 0.33p 0.29p 0.32p 44758448
22/03/2017 0.29p 0.30p 0.28p 0.29p 9189460
21/03/2017 0.27p 0.31p 0.27p 0.29p 23511488
20/03/2017 0.27p 0.28p 0.26p 0.27p 27101712
17/03/2017 0.28p 0.28p 0.26p 0.27p 42876172
16/03/2017 0.29p 0.29p 0.28p 0.28p 5929709
15/03/2017 0.30p 0.31p 0.28p 0.29p 18039926
14/03/2017 0.31p 0.32p 0.28p 0.30p 14073584
13/03/2017 0.30p 0.32p 0.28p 0.31p 21932360
10/03/2017 0.31p 0.32p 0.29p 0.30p 28150842
09/03/2017 0.33p 0.36p 0.30p 0.31p 32112004
08/03/2017 0.34p 0.39p 0.32p 0.33p 45474828
07/03/2017 0.36p 0.38p 0.33p 0.34p 37121176
06/03/2017 0.33p 0.37p 0.33p 0.36p 40045008
03/03/2017 0.31p 0.35p 0.31p 0.33p 65331904
02/03/2017 0.31p 0.32p 0.30p 0.31p 25827390
01/03/2017 0.29p 0.34p 0.29p 0.31p 44993760
28/02/2017 0.29p 0.30p 0.28p 0.29p 25286488
27/02/2017 0.29p 0.30p 0.28p 0.29p 23677968
24/02/2017 0.30p 0.30p 0.28p 0.29p 46842556
23/02/2017 0.28p 0.30p 0.28p 0.30p 14737078
22/02/2017 0.28p 0.29p 0.27p 0.28p 18922500
21/02/2017 0.30p 0.31p 0.27p 0.28p 21299822
20/02/2017 0.34p 0.35p 0.28p 0.30p 32413536
17/02/2017 0.29p 0.29p 0.27p 0.29p 15277296
16/02/2017 0.30p 0.30p 0.28p 0.29p 21041674
15/02/2017 0.31p 0.31p 0.28p 0.30p 34917996
14/02/2017 0.32p 0.35p 0.29p 0.31p 73363080
13/02/2017 0.29p 0.33p 0.27p 0.32p 47670536
10/02/2017 0.27p 0.30p 0.27p 0.29p 39054868
09/02/2017 0.24p 0.29p 0.23p 0.27p 40121976
08/02/2017 0.26p 0.26p 0.23p 0.24p 40906120
07/02/2017 0.27p 0.27p 0.24p 0.26p 40464288
06/02/2017 0.26p 0.29p 0.25p 0.27p 43122432
03/02/2017 0.28p 0.28p 0.26p 0.26p 41490456
02/02/2017 0.29p 0.29p 0.25p 0.28p 70610648
01/02/2017 0.29p 0.31p 0.28p 0.29p 48489088
31/01/2017 0.31p 0.34p 0.26p 0.29p 101487360
30/01/2017 0.32p 0.32p 0.28p 0.31p 48916296
27/01/2017 0.33p 0.34p 0.28p 0.31p 97175944
26/01/2017 0.32p 0.35p 0.31p 0.33p 127682200
25/01/2017 0.34p 0.34p 0.29p 0.32p 161257408
24/01/2017 0.41p 0.41p 0.32p 0.34p 249676048
23/01/2017 0.40p 0.48p 0.38p 0.41p 264960048
20/01/2017 0.30p 0.49p 0.29p 0.39p 616127680
19/01/2017 0.19p 0.30p 0.18p 0.28p 415271040
18/01/2017 0.20p 0.20p 0.17p 0.19p 16837758
17/01/2017 0.18p 0.20p 0.17p 0.20p 19293504
16/01/2017 0.18p 0.19p 0.17p 0.18p 36080672
13/01/2017 0.19p 0.19p 0.15p 0.18p 11964429
12/01/2017 0.23p 0.24p 0.18p 0.19p 105682256
11/01/2017 0.18p 0.18p 0.17p 0.18p 1597841
10/01/2017 0.17p 0.18p 0.16p 0.18p 16512481
09/01/2017 0.18p 0.18p 0.16p 0.17p 9604030
06/01/2017 0.18p 0.18p 0.17p 0.18p 2738149
05/01/2017 0.17p 0.18p 0.17p 0.18p 7140950
04/01/2017 0.17p 0.18p 0.17p 0.17p 5895613
03/01/2017 0.17p 0.18p 0.17p 0.17p 16058291
30/12/2016 0.17p 0.18p 0.17p 0.17p 3830082
29/12/2016 0.19p 0.19p 0.17p 0.17p 12132268
28/12/2016 0.17p 0.21p 0.17p 0.19p 37359064
23/12/2016 0.16p 0.17p 0.16p 0.17p 4344991
22/12/2016 0.16p 0.16p 0.14p 0.16p 9161801
21/12/2016 0.16p 0.16p 0.15p 0.16p 5494238

*Close Price adjusted for both dividends and splits