Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/01/2018 0.79p 0.79p 0.72p 0.74p 77077752
24/01/2018 0.83p 0.83p 0.76p 0.79p 74481144
23/01/2018 0.81p 0.88p 0.78p 0.83p 122533832
22/01/2018 0.66p 0.88p 0.66p 0.81p 265844800
19/01/2018 0.72p 0.72p 0.65p 0.66p 184249456
18/01/2018 0.78p 0.78p 0.68p 0.72p 270922656
17/01/2018 0.83p 0.89p 0.75p 0.78p 214435952
16/01/2018 0.85p 1.00p 0.70p 0.84p 379734240
15/01/2018 1.00p 1.20p 0.58p 0.84p 955206336
12/01/2018 2.06p 2.29p 2.03p 2.16p 76554288
11/01/2018 2.14p 2.17p 2.04p 2.06p 39959816
10/01/2018 2.29p 2.29p 2.07p 2.14p 96351616
09/01/2018 2.44p 2.46p 2.27p 2.29p 59699604
08/01/2018 2.27p 2.52p 2.25p 2.44p 96971824
05/01/2018 2.18p 2.35p 2.08p 2.27p 89764528
04/01/2018 2.08p 2.19p 2.07p 2.18p 52649648
03/01/2018 2.05p 2.19p 2.02p 2.08p 130592064
02/01/2018 1.88p 2.10p 1.86p 2.03p 104194704
29/12/2017 1.75p 1.92p 1.75p 1.87p 36567624
28/12/2017 1.78p 1.80p 1.74p 1.75p 21961428
27/12/2017 1.76p 1.85p 1.73p 1.78p 23134872
22/12/2017 1.76p 1.79p 1.72p 1.76p 19277024
21/12/2017 1.80p 1.94p 1.71p 1.76p 35703428
20/12/2017 1.80p 1.89p 1.77p 1.80p 30334202
19/12/2017 1.69p 1.84p 1.66p 1.80p 29409794
18/12/2017 1.66p 1.75p 1.65p 1.69p 38261832
15/12/2017 1.64p 1.84p 1.58p 1.67p 86073632
14/12/2017 1.72p 1.72p 1.59p 1.64p 77961656
13/12/2017 1.89p 1.95p 1.67p 1.72p 92546080
12/12/2017 1.98p 2.00p 1.85p 1.89p 43198200
11/12/2017 1.82p 2.16p 1.81p 2.00p 70371744
08/12/2017 1.83p 1.84p 1.75p 1.82p 33419472
07/12/2017 1.91p 1.93p 1.78p 1.83p 38575176
06/12/2017 1.83p 2.27p 1.77p 1.88p 91388688
05/12/2017 1.87p 1.87p 1.76p 1.83p 45435376
04/12/2017 1.92p 1.95p 1.73p 1.87p 56952472
01/12/2017 1.89p 1.99p 1.86p 1.92p 46676920
30/11/2017 2.03p 2.18p 1.82p 1.89p 106634368
29/11/2017 2.02p 2.09p 1.95p 2.03p 49131160
28/11/2017 1.99p 2.18p 1.97p 2.02p 39836752
27/11/2017 1.92p 2.28p 1.90p 2.05p 95353200
24/11/2017 1.89p 1.99p 1.89p 1.92p 25962706
23/11/2017 1.90p 2.00p 1.86p 1.89p 22282936
22/11/2017 1.93p 1.96p 1.84p 1.93p 24859050
21/11/2017 1.91p 2.00p 1.81p 1.93p 36905448
20/11/2017 1.81p 2.04p 0.02p 1.91p 61653592
17/11/2017 2.34p 2.40p 1.25p 1.81p 228522096
16/11/2017 2.08p 2.41p 1.95p 2.12p 263269472
15/11/2017 1.58p 2.11p 1.58p 2.04p 161793504
14/11/2017 1.62p 1.65p 1.55p 1.60p 84643056
13/11/2017 1.75p 1.77p 1.61p 1.62p 137996736
10/11/2017 1.85p 1.87p 1.74p 1.75p 77568504
09/11/2017 1.87p 1.91p 1.74p 1.85p 83088200
08/11/2017 1.85p 1.91p 1.80p 1.87p 77204280
07/11/2017 1.85p 1.93p 1.80p 1.85p 106140912
06/11/2017 1.75p 1.91p 1.72p 1.82p 125085808
03/11/2017 1.71p 1.83p 1.62p 1.75p 125914904
02/11/2017 1.68p 1.95p 1.57p 1.77p 175210256
01/11/2017 1.76p 1.81p 1.63p 1.68p 147542000
31/10/2017 1.92p 1.92p 1.69p 1.76p 177094416
30/10/2017 1.92p 2.13p 1.84p 1.92p 200692640
27/10/2017 1.74p 2.25p 1.67p 1.92p 297067520
26/10/2017 1.82p 1.94p 1.61p 1.74p 336368096
25/10/2017 2.33p 2.35p 1.83p 1.85p 350576224
24/10/2017 2.38p 2.55p 2.23p 2.33p 209637536
23/10/2017 2.31p 2.48p 2.18p 2.38p 237845248
20/10/2017 2.06p 2.40p 1.96p 2.27p 249879760
19/10/2017 2.08p 2.20p 1.62p 2.06p 391058912
18/10/2017 1.91p 2.57p 1.80p 1.97p 736784448
17/10/2017 1.17p 2.03p 1.09p 1.84p 602385792
16/10/2017 1.20p 1.27p 1.12p 1.17p 203775744
13/10/2017 1.33p 1.34p 1.17p 1.20p 228231696
12/10/2017 1.50p 1.60p 1.18p 1.30p 628992256
11/10/2017 0.69p 1.30p 0.69p 1.29p 747225856
10/10/2017 0.62p 0.71p 0.62p 0.69p 51473588
09/10/2017 0.65p 0.65p 0.58p 0.62p 83531080
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

*Close Price adjusted for both dividends and splits