Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
03/12/2018 1.77p 1.84p 1.74p 1.78p 36936112
30/11/2018 1.73p 1.79p 1.71p 1.74p 35745704
29/11/2018 1.62p 1.76p 1.59p 1.73p 67383512
28/11/2018 1.84p 1.85p 1.61p 1.65p 75381144
27/11/2018 1.83p 1.92p 1.78p 1.82p 73688064
26/11/2018 1.80p 1.88p 1.74p 1.79p 76825864
23/11/2018 1.81p 1.93p 1.73p 1.80p 149316624
22/11/2018 1.63p 1.85p 1.58p 1.76p 153423744
21/11/2018 1.85p 1.89p 1.55p 1.58p 201998944
20/11/2018 1.33p 1.79p 1.33p 1.72p 341803392
19/11/2018 1.27p 1.37p 1.21p 1.30p 191317088
16/11/2018 1.13p 1.15p 1.08p 1.10p 16396319
15/11/2018 1.13p 1.15p 1.10p 1.13p 12127880
14/11/2018 1.15p 1.18p 1.11p 1.13p 12494473
13/11/2018 1.17p 1.19p 1.10p 1.15p 14652058
12/11/2018 1.13p 1.18p 1.12p 1.17p 19428048
09/11/2018 1.15p 1.15p 1.08p 1.13p 11123998
08/11/2018 1.08p 1.18p 1.08p 1.15p 17326364
07/11/2018 1.11p 1.14p 1.08p 1.08p 10293410
06/11/2018 1.12p 1.13p 1.11p 1.11p 11135778
05/11/2018 1.13p 1.17p 1.11p 1.12p 13479285
02/11/2018 1.12p 1.15p 1.11p 1.13p 15305361
01/11/2018 1.16p 1.18p 1.11p 1.12p 14569776
31/10/2018 1.09p 1.18p 1.07p 1.16p 21083076
30/10/2018 1.07p 1.14p 1.07p 1.09p 18718888
29/10/2018 1.08p 1.16p 1.07p 1.07p 31554212
26/10/2018 1.10p 1.12p 1.07p 1.08p 10203019
25/10/2018 1.12p 1.15p 1.08p 1.11p 17144358
24/10/2018 1.13p 1.15p 1.09p 1.13p 13322210
23/10/2018 1.12p 1.15p 1.08p 1.13p 17115952
22/10/2018 1.10p 1.17p 1.10p 1.12p 12166409
19/10/2018 1.10p 1.12p 1.07p 1.10p 16752001
18/10/2018 1.12p 1.14p 1.10p 1.12p 10594690
17/10/2018 1.11p 1.17p 1.08p 1.12p 20052562
16/10/2018 1.12p 1.15p 1.10p 1.11p 15233287
15/10/2018 1.05p 1.14p 1.04p 1.11p 42287280
12/10/2018 1.04p 1.08p 1.01p 1.05p 16046931
11/10/2018 1.03p 1.05p 0.98p 1.04p 15318479
10/10/2018 1.06p 1.07p 1.02p 1.04p 16609410
09/10/2018 1.05p 1.09p 1.04p 1.06p 9130875
08/10/2018 1.02p 1.11p 1.01p 1.05p 23916904
05/10/2018 1.04p 1.05p 1.01p 1.02p 12585836
04/10/2018 1.04p 1.07p 1.02p 1.04p 16976152
03/10/2018 1.05p 1.11p 1.03p 1.04p 13217345
02/10/2018 1.05p 1.06p 1.02p 1.05p 24235328
01/10/2018 1.06p 1.12p 1.04p 1.05p 47549984
28/09/2018 1.09p 1.10p 1.03p 1.06p 66883840
27/09/2018 1.18p 1.23p 1.06p 1.10p 141341312
26/09/2018 1.19p 1.19p 1.16p 1.18p 16310686
25/09/2018 1.21p 1.25p 1.17p 1.19p 16415843
24/09/2018 1.24p 1.30p 1.21p 1.21p 27999124
21/09/2018 1.20p 1.30p 1.16p 1.24p 40785812
20/09/2018 1.11p 1.23p 1.11p 1.17p 25053664
19/09/2018 1.13p 1.14p 1.08p 1.11p 7996534
18/09/2018 1.11p 1.14p 1.07p 1.13p 22530472
17/09/2018 1.16p 1.17p 1.08p 1.12p 24566130
14/09/2018 1.15p 1.16p 1.08p 1.14p 33786000
13/09/2018 1.17p 1.17p 1.13p 1.15p 18729200
12/09/2018 1.18p 1.19p 1.17p 1.17p 9713565
11/09/2018 1.18p 1.19p 1.14p 1.18p 21190428
10/09/2018 1.23p 1.23p 1.15p 1.18p 26089352
07/09/2018 1.16p 1.29p 1.13p 1.23p 63063088
06/09/2018 1.27p 1.27p 1.14p 1.16p 60766512
05/09/2018 1.30p 1.32p 1.21p 1.27p 64488628
04/09/2018 1.05p 1.48p 0.98p 1.29p 279982240
03/09/2018 1.15p 1.17p 0.99p 1.06p 101138728
31/08/2018 1.16p 1.18p 1.13p 1.15p 17865536
30/08/2018 1.18p 1.18p 1.13p 1.16p 21311784
29/08/2018 1.23p 1.24p 1.17p 1.18p 18531122
28/08/2018 1.20p 1.24p 1.14p 1.23p 19253786
24/08/2018 1.20p 1.21p 1.18p 1.20p 22524096
23/08/2018 1.23p 1.24p 1.20p 1.20p 7408605
22/08/2018 1.27p 1.29p 1.22p 1.23p 15232553
21/08/2018 1.24p 1.29p 1.22p 1.27p 33671500
20/08/2018 1.16p 1.32p 1.13p 1.24p 120257008
17/08/2018 1.16p 1.17p 1.15p 1.16p 14354571
16/08/2018 1.18p 1.18p 1.15p 1.16p 20935950
15/08/2018 1.21p 1.21p 1.16p 1.18p 9776574
14/08/2018 1.20p 1.27p 1.20p 1.21p 21243920
13/08/2018 1.18p 1.24p 1.18p 1.20p 25353872
10/08/2018 1.23p 1.27p 1.19p 1.19p 26672176
09/08/2018 1.15p 1.23p 1.14p 1.22p 71500880
08/08/2018 1.20p 1.20p 1.13p 1.16p 55360312
07/08/2018 1.22p 1.23p 1.20p 1.21p 30559792
06/08/2018 1.24p 1.24p 1.20p 1.22p 23806968
03/08/2018 1.25p 1.25p 1.23p 1.24p 30513114
02/08/2018 1.28p 1.28p 1.24p 1.25p 40038660
01/08/2018 1.28p 1.31p 1.26p 1.28p 35513660
31/07/2018 1.29p 1.29p 1.27p 1.28p 19405860
30/07/2018 1.30p 1.31p 1.27p 1.28p 43943376
27/07/2018 1.40p 1.41p 1.25p 1.32p 158174448
26/07/2018 1.39p 1.41p 1.38p 1.40p 18210784
25/07/2018 1.45p 1.45p 1.38p 1.39p 14539881
24/07/2018 1.39p 1.46p 1.38p 1.45p 29045518
23/07/2018 1.44p 1.44p 1.37p 1.39p 27377088
20/07/2018 1.46p 1.47p 1.42p 1.44p 22982440
19/07/2018 1.43p 1.50p 1.42p 1.46p 42065508
18/07/2018 1.44p 1.47p 1.41p 1.43p 25046562
17/07/2018 1.43p 1.58p 1.40p 1.44p 46546252
16/07/2018 1.46p 1.46p 1.38p 1.44p 15825130
13/07/2018 1.43p 1.50p 1.41p 1.46p 27597744
12/07/2018 1.48p 1.49p 1.40p 1.42p 15439568
11/07/2018 1.50p 1.52p 1.41p 1.46p 27233730
10/07/2018 1.40p 1.59p 1.40p 1.50p 59284832
09/07/2018 1.51p 1.52p 1.37p 1.42p 88003984
06/07/2018 1.54p 1.62p 1.47p 1.53p 84559712
05/07/2018 1.61p 1.65p 1.49p 1.54p 115089368
04/07/2018 1.86p 2.09p 1.60p 1.66p 278317632
03/07/2018 1.96p 1.98p 1.76p 1.86p 80464824
02/07/2018 1.95p 2.25p 1.95p 1.97p 153877760
29/06/2018 1.82p 1.89p 1.64p 1.82p 127065248
28/06/2018 1.90p 1.92p 1.74p 1.80p 126364784
27/06/2018 1.78p 1.99p 1.72p 1.91p 225974032
26/06/2018 1.51p 1.77p 1.39p 1.74p 274774048
25/06/2018 1.30p 1.59p 1.30p 1.45p 288010272
22/06/2018 1.35p 1.39p 1.08p 1.14p 272915776
21/06/2018 0.71p 1.31p 0.70p 1.26p 584501696
20/06/2018 0.72p 0.73p 0.70p 0.71p 13962112
19/06/2018 0.75p 0.76p 0.71p 0.72p 10550349
18/06/2018 0.74p 0.76p 0.72p 0.75p 33281124
15/06/2018 0.71p 0.76p 0.70p 0.74p 23140168
14/06/2018 0.77p 0.77p 0.72p 0.73p 16933484
13/06/2018 0.82p 0.82p 0.75p 0.76p 41245208
12/06/2018 0.86p 0.86p 0.77p 0.82p 44325048
11/06/2018 0.88p 0.88p 0.80p 0.86p 54376624
08/06/2018 0.86p 0.95p 0.86p 0.88p 156709552
07/06/2018 0.75p 0.88p 0.73p 0.87p 139367072
06/06/2018 0.69p 0.79p 0.69p 0.77p 119574288
05/06/2018 0.63p 0.72p 0.63p 0.70p 67483824
04/06/2018 0.62p 0.64p 0.60p 0.63p 9899496
01/06/2018 0.62p 0.63p 0.60p 0.62p 15727160
31/05/2018 0.62p 0.66p 0.60p 0.62p 19325006
30/05/2018 0.63p 0.64p 0.60p 0.62p 4898941
29/05/2018 0.65p 0.65p 0.60p 0.63p 32892564
25/05/2018 0.67p 0.69p 0.63p 0.65p 38181296
24/05/2018 0.59p 0.77p 0.59p 0.67p 179732064
23/05/2018 0.60p 0.60p 0.58p 0.59p 20766276
22/05/2018 0.60p 0.61p 0.57p 0.60p 32660986
21/05/2018 0.55p 0.64p 0.55p 0.60p 94587896
18/05/2018 0.55p 0.56p 0.54p 0.55p 16248520
17/05/2018 0.55p 0.56p 0.55p 0.55p 5698263
16/05/2018 0.56p 0.56p 0.54p 0.55p 12746891
15/05/2018 0.56p 0.57p 0.54p 0.56p 15476502
14/05/2018 0.57p 0.57p 0.55p 0.56p 10992571
11/05/2018 0.57p 0.58p 0.57p 0.57p 12695463
10/05/2018 0.57p 0.58p 0.56p 0.57p 18783774
09/05/2018 0.56p 0.60p 0.55p 0.57p 41485448
08/05/2018 0.57p 0.57p 0.55p 0.56p 8487289
04/05/2018 0.56p 0.57p 0.56p 0.57p 7972655
03/05/2018 0.58p 0.58p 0.56p 0.56p 6705287
02/05/2018 0.58p 0.58p 0.56p 0.58p 11561338
01/05/2018 0.59p 0.59p 0.57p 0.58p 6731581
30/04/2018 0.58p 0.61p 0.58p 0.59p 16468342
27/04/2018 0.60p 0.61p 0.57p 0.58p 15978432
26/04/2018 0.58p 0.61p 0.56p 0.60p 18712320

*Close Price adjusted for both dividends and splits