Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
20/12/2016 0.17p 0.17p 0.15p 0.16p 7769570
19/12/2016 0.17p 0.17p 0.16p 0.17p 4278900
16/12/2016 0.17p 0.18p 0.17p 0.17p 1642885
15/12/2016 0.17p 0.18p 0.17p 0.17p 3209955
14/12/2016 0.17p 0.17p 0.17p 0.17p 766716
13/12/2016 0.17p 0.17p 0.16p 0.17p 5039342
12/12/2016 0.19p 0.19p 0.16p 0.17p 41118192
09/12/2016 0.19p 0.20p 0.17p 0.19p 10682356
08/12/2016 0.19p 0.20p 0.19p 0.19p 7894327
07/12/2016 0.19p 0.20p 0.18p 0.19p 5997838
06/12/2016 0.19p 0.21p 0.18p 0.19p 34918404
05/12/2016 0.19p 0.20p 0.18p 0.19p 11730827
02/12/2016 0.18p 0.20p 0.18p 0.19p 50804292
01/12/2016 0.17p 0.18p 0.16p 0.18p 4787899
30/11/2016 0.17p 0.18p 0.16p 0.17p 9326567
29/11/2016 0.16p 0.17p 0.15p 0.17p 12289434
28/11/2016 0.16p 0.16p 0.14p 0.16p 5423026
25/11/2016 0.17p 0.17p 0.14p 0.16p 5486396
24/11/2016 0.17p 0.17p 0.16p 0.17p 2075167
23/11/2016 0.17p 0.17p 0.16p 0.17p 2457497
22/11/2016 0.18p 0.18p 0.16p 0.17p 15533451
21/11/2016 0.18p 0.18p 0.16p 0.18p 3960000
18/11/2016 0.19p 0.19p 0.17p 0.18p 9464950
17/11/2016 0.19p 0.19p 0.18p 0.19p 921150
16/11/2016 0.19p 0.19p 0.18p 0.19p 759868
15/11/2016 0.19p 0.20p 0.18p 0.19p 5382777
14/11/2016 0.21p 0.21p 0.18p 0.19p 42299656
11/11/2016 0.22p 0.22p 0.20p 0.21p 4887228
10/11/2016 0.21p 0.24p 0.21p 0.22p 12628415
09/11/2016 0.20p 0.21p 0.19p 0.21p 6851515
08/11/2016 0.20p 0.20p 0.19p 0.20p 13666581
07/11/2016 0.21p 0.21p 0.19p 0.20p 11758106
04/11/2016 0.22p 0.22p 0.20p 0.21p 5956661
03/11/2016 0.22p 0.23p 0.21p 0.22p 9254738
02/11/2016 0.21p 0.23p 0.21p 0.22p 5758366
01/11/2016 0.23p 0.23p 0.20p 0.21p 13268857
31/10/2016 0.21p 0.23p 0.20p 0.23p 17113208
28/10/2016 0.19p 0.22p 0.19p 0.21p 18438704
27/10/2016 0.18p 0.20p 0.17p 0.19p 10235680
26/10/2016 0.18p 0.18p 0.17p 0.18p 6984797
25/10/2016 0.17p 0.18p 0.17p 0.18p 2768563
24/10/2016 0.17p 0.18p 0.16p 0.17p 12599926
21/10/2016 0.17p 0.18p 0.17p 0.17p 9319178
20/10/2016 0.16p 0.18p 0.16p 0.17p 10175453
19/10/2016 0.17p 0.18p 0.16p 0.16p 21929176
18/10/2016 0.17p 0.18p 0.16p 0.17p 14354278
17/10/2016 0.19p 0.19p 0.17p 0.17p 2725827
14/10/2016 0.19p 0.19p 0.18p 0.19p 14857541
13/10/2016 0.19p 0.19p 0.18p 0.19p 2406181
12/10/2016 0.19p 0.21p 0.18p 0.19p 41113712
11/10/2016 0.16p 0.19p 0.15p 0.19p 33143390
10/10/2016 0.16p 0.16p 0.14p 0.15p 9216518
07/10/2016 0.16p 0.16p 0.15p 0.16p 7061134
06/10/2016 0.16p 0.17p 0.15p 0.16p 1450819
05/10/2016 0.16p 0.17p 0.15p 0.16p 8338543
04/10/2016 0.17p 0.17p 0.16p 0.16p 15761449
03/10/2016 0.18p 0.18p 0.16p 0.17p 12234006
30/09/2016 0.18p 0.18p 0.17p 0.18p 9693987
29/09/2016 0.18p 0.19p 0.17p 0.18p 13752684
28/09/2016 0.19p 0.19p 0.17p 0.18p 18954184
27/09/2016 0.21p 0.21p 0.18p 0.19p 36227088
26/09/2016 0.21p 0.21p 0.20p 0.21p 10781955

*Close Price adjusted for both dividends and splits