Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/02/2013 0.58p 0.58p 0.57p 0.58p 476289
15/02/2013 0.58p 0.58p 0.57p 0.58p 1038723
14/02/2013 0.58p 0.58p 0.57p 0.58p 8336
13/02/2013 0.58p 0.58p 0.57p 0.58p 155463
12/02/2013 0.58p 0.58p 0.55p 0.58p 967152
11/02/2013 0.57p 0.58p 0.57p 0.58p 491000
08/02/2013 0.57p 0.57p 0.55p 0.57p 200000
07/02/2013 0.58p 0.58p 0.56p 0.57p 851811
06/02/2013 0.61p 0.61p 0.55p 0.58p 273556
05/02/2013 0.61p 0.61p 0.60p 0.61p 694159
04/02/2013 0.62p 0.62p 0.60p 0.61p 310000
01/02/2013 0.63p 0.63p 0.60p 0.61p 2490189
31/01/2013 0.63p 0.66p 0.61p 0.63p 2383433
30/01/2013 0.63p 0.63p 0.62p 0.63p 400000
29/01/2013 0.63p 0.63p 0.62p 0.63p 16952
28/01/2013 0.64p 0.64p 0.60p 0.63p 1342722
25/01/2013 0.64p 0.64p 0.61p 0.64p 700100
24/01/2013 0.64p 0.64p 0.63p 0.64p 70172
23/01/2013 0.64p 0.65p 0.63p 0.64p 905799
22/01/2013 0.64p 0.64p 0.63p 0.64p 0
21/01/2013 0.63p 0.64p 0.63p 0.64p 1012262
18/01/2013 0.63p 0.63p 0.62p 0.63p 362389
17/01/2013 0.63p 0.63p 0.63p 0.63p 476907
16/01/2013 0.64p 0.64p 0.62p 0.64p 276476
15/01/2013 0.64p 0.64p 0.61p 0.64p 2317094
14/01/2013 0.66p 0.66p 0.63p 0.64p 725997
11/01/2013 0.66p 0.66p 0.64p 0.66p 100000
10/01/2013 0.69p 0.69p 0.64p 0.66p 963021
09/01/2013 0.69p 0.69p 0.67p 0.69p 0
08/01/2013 0.69p 0.69p 0.67p 0.69p 636560
07/01/2013 0.66p 0.69p 0.66p 0.69p 602654
04/01/2013 0.61p 0.66p 0.61p 0.66p 318738
03/01/2013 0.68p 0.70p 0.61p 0.69p 2766374
02/01/2013 0.61p 0.68p 0.61p 0.66p 4159994
31/12/2012 0.63p 0.63p 0.60p 0.61p 200000
28/12/2012 0.63p 0.63p 0.60p 0.63p 135000
27/12/2012 0.63p 0.63p 0.60p 0.63p 35000
24/12/2012 0.63p 0.63p 0.60p 0.63p 62447
21/12/2012 0.60p 0.63p 0.60p 0.63p 1440041
20/12/2012 0.58p 0.65p 0.57p 0.60p 2413106
19/12/2012 0.58p 0.60p 0.58p 0.58p 677750
18/12/2012 0.63p 0.63p 0.60p 0.61p 2270000
17/12/2012 0.64p 0.64p 0.60p 0.63p 450000
14/12/2012 0.67p 0.67p 0.63p 0.64p 220000
13/12/2012 0.67p 0.67p 0.63p 0.67p 375903
12/12/2012 0.67p 0.67p 0.63p 0.67p 525658
11/12/2012 0.62p 0.68p 0.62p 0.67p 1714627
10/12/2012 0.62p 0.62p 0.62p 0.62p 150000
07/12/2012 0.62p 0.62p 0.61p 0.62p 480805
06/12/2012 0.63p 0.63p 0.62p 0.62p 331514
05/12/2012 0.67p 0.67p 0.61p 0.63p 1663684
04/12/2012 0.67p 0.67p 0.62p 0.67p 495001
03/12/2012 0.67p 0.67p 0.65p 0.67p 40000
30/11/2012 0.67p 0.68p 0.65p 0.67p 242756
29/11/2012 0.68p 0.68p 0.64p 0.67p 982410
28/11/2012 0.72p 0.72p 0.65p 0.68p 894344
27/11/2012 0.72p 0.72p 0.65p 0.72p 1098736
26/11/2012 0.74p 0.74p 0.67p 0.72p 705960
23/11/2012 0.67p 0.79p 0.67p 0.74p 2510233
22/11/2012 0.79p 0.82p 0.69p 0.69p 8515590
21/11/2012 0.67p 1.30p 0.63p 0.78p 61444488
20/11/2012 0.67p 0.67p 0.65p 0.67p 17788
19/11/2012 0.66p 0.67p 0.65p 0.67p 361914
16/11/2012 0.66p 0.66p 0.66p 0.66p 482734
15/11/2012 0.66p 0.66p 0.65p 0.66p 453968
14/11/2012 0.67p 0.67p 0.64p 0.66p 1229696
13/11/2012 0.67p 0.67p 0.65p 0.67p 517619
12/11/2012 0.67p 0.67p 0.65p 0.67p 553897
09/11/2012 0.72p 0.72p 0.65p 0.67p 1501013
08/11/2012 0.69p 0.69p 0.68p 0.69p 370000
07/11/2012 0.69p 0.69p 0.68p 0.69p 452589
06/11/2012 0.73p 0.73p 0.65p 0.69p 1539043
05/11/2012 0.75p 0.75p 0.70p 0.73p 260606
02/11/2012 0.73p 0.73p 0.70p 0.73p 1403443
01/11/2012 0.73p 0.77p 0.69p 0.73p 1069787
31/10/2012 0.73p 0.73p 0.69p 0.73p 119374
30/10/2012 0.73p 0.73p 0.69p 0.73p 0
29/10/2012 0.73p 0.73p 0.69p 0.73p 252935
26/10/2012 0.73p 0.73p 0.69p 0.73p 581071
25/10/2012 0.73p 0.73p 0.68p 0.73p 334079
24/10/2012 0.70p 0.73p 0.68p 0.73p 1029889
23/10/2012 0.70p 0.70p 0.68p 0.70p 466843
22/10/2012 0.66p 0.70p 0.66p 0.70p 729974
19/10/2012 0.76p 0.79p 0.69p 0.71p 1652525
18/10/2012 0.84p 0.86p 0.70p 0.76p 7310949
17/10/2012 0.73p 0.95p 0.73p 0.84p 6788029
16/10/2012 0.76p 0.76p 0.69p 0.73p 2448962
15/10/2012 0.65p 0.78p 0.61p 0.76p 5828706
12/10/2012 0.70p 0.70p 0.65p 0.65p 735884
11/10/2012 0.66p 0.73p 0.62p 0.70p 3050961
10/10/2012 0.69p 0.69p 0.57p 0.66p 4480275
09/10/2012 0.69p 0.69p 0.63p 0.69p 982791
08/10/2012 0.68p 0.69p 0.65p 0.69p 915536
05/10/2012 0.68p 0.68p 0.60p 0.68p 1010823
04/10/2012 0.69p 0.69p 0.68p 0.68p 490000
03/10/2012 0.72p 0.72p 0.68p 0.69p 823945
02/10/2012 0.72p 0.72p 0.71p 0.72p 120144
01/10/2012 0.72p 0.72p 0.68p 0.72p 100000
28/09/2012 0.72p 0.72p 0.68p 0.72p 685000
27/09/2012 0.71p 0.73p 0.68p 0.72p 883153
26/09/2012 0.71p 0.74p 0.68p 0.71p 1119682
25/09/2012 0.69p 0.75p 0.69p 0.71p 255000
24/09/2012 0.70p 0.70p 0.67p 0.69p 1738617
21/09/2012 0.73p 0.73p 0.66p 0.70p 2170513
20/09/2012 0.78p 0.78p 0.70p 0.73p 2007638
19/09/2012 0.85p 0.94p 0.70p 0.78p 6434207
18/09/2012 0.94p 0.94p 0.80p 0.85p 4042110
17/09/2012 0.70p 1.32p 0.68p 0.94p 14634191
14/09/2012 0.68p 0.75p 0.64p 0.70p 520356
13/09/2012 0.68p 0.75p 0.62p 0.68p 1115954
12/09/2012 0.70p 0.73p 0.65p 0.68p 737501
11/09/2012 0.70p 0.70p 0.67p 0.70p 100000
10/09/2012 0.65p 0.70p 0.62p 0.68p 651370
07/09/2012 0.68p 0.73p 0.62p 0.65p 908498
06/09/2012 0.60p 0.70p 0.60p 0.68p 1159465
05/09/2012 0.68p 0.68p 0.60p 0.60p 1875108
04/09/2012 0.65p 0.68p 0.61p 0.68p 544504
03/09/2012 0.70p 0.70p 0.60p 0.65p 1728796
31/08/2012 0.75p 0.75p 0.65p 0.70p 414214
30/08/2012 0.78p 0.78p 0.70p 0.75p 342036
29/08/2012 0.73p 0.78p 0.71p 0.78p 325000
28/08/2012 0.73p 0.75p 0.71p 0.73p 536958
24/08/2012 0.73p 0.73p 0.71p 0.73p 636471
23/08/2012 0.70p 0.73p 0.70p 0.73p 450000
22/08/2012 0.70p 0.72p 0.67p 0.70p 220979
21/08/2012 0.70p 0.70p 0.67p 0.70p 50000
20/08/2012 0.70p 0.72p 0.70p 0.70p 50000
17/08/2012 0.70p 0.72p 0.70p 0.70p 12438
16/08/2012 0.70p 0.72p 0.70p 0.70p 213656
15/08/2012 0.70p 0.70p 0.70p 0.70p 101892
14/08/2012 0.68p 0.73p 0.63p 0.68p 961747
13/08/2012 0.68p 0.73p 0.68p 0.68p 21229
10/08/2012 0.63p 0.73p 0.62p 0.68p 1197199
09/08/2012 0.63p 0.63p 0.63p 0.63p 57970
08/08/2012 0.63p 0.63p 0.63p 0.63p 24000
07/08/2012 0.65p 0.65p 0.60p 0.63p 1537074
06/08/2012 0.65p 0.69p 0.61p 0.65p 54083
03/08/2012 0.68p 0.68p 0.65p 0.65p 0
02/08/2012 0.68p 0.68p 0.66p 0.68p 121473
01/08/2012 0.68p 0.68p 0.68p 0.68p 13138
31/07/2012 0.68p 0.68p 0.65p 0.68p 281925
30/07/2012 0.68p 0.70p 0.67p 0.68p 360389
27/07/2012 0.65p 0.70p 0.62p 0.68p 605795
26/07/2012 0.65p 0.65p 0.65p 0.65p 530616
25/07/2012 0.65p 0.65p 0.60p 0.65p 358225
24/07/2012 0.60p 0.70p 0.60p 0.65p 1544017
23/07/2012 0.60p 0.65p 0.60p 0.60p 133167
20/07/2012 0.63p 0.63p 0.60p 0.60p 235000
19/07/2012 0.63p 0.63p 0.60p 0.63p 196229
18/07/2012 0.63p 0.63p 0.60p 0.63p 359235
17/07/2012 0.63p 0.64p 0.58p 0.63p 1003431
16/07/2012 0.63p 0.63p 0.62p 0.63p 597781
13/07/2012 0.63p 0.64p 0.61p 0.63p 311201
12/07/2012 0.63p 0.63p 0.61p 0.63p 495827
11/07/2012 0.65p 0.68p 0.61p 0.63p 1489574
10/07/2012 0.65p 0.67p 0.65p 0.65p 50000
09/07/2012 0.68p 0.68p 0.60p 0.65p 760026
06/07/2012 0.68p 0.70p 0.65p 0.68p 994085
05/07/2012 0.74p 0.74p 0.70p 0.71p 575597
04/07/2012 0.68p 0.75p 0.67p 0.74p 1091799
03/07/2012 0.68p 0.70p 0.65p 0.68p 3028714
02/07/2012 0.68p 0.72p 0.65p 0.68p 1345951
29/06/2012 0.78p 0.79p 0.60p 0.68p 4599163
28/06/2012 0.68p 0.78p 0.68p 0.78p 819886
27/06/2012 0.82p 0.84p 0.68p 0.68p 3658898
26/06/2012 0.84p 0.84p 0.80p 0.82p 843916
25/06/2012 0.84p 0.84p 0.84p 0.84p 500000
22/06/2012 0.86p 0.86p 0.82p 0.84p 220222
21/06/2012 0.86p 0.86p 0.82p 0.86p 80000
20/06/2012 0.86p 0.86p 0.82p 0.86p 376038
19/06/2012 0.86p 0.86p 0.82p 0.86p 1104501
18/06/2012 0.86p 0.86p 0.83p 0.86p 497061
15/06/2012 0.86p 0.86p 0.84p 0.86p 175000
14/06/2012 0.86p 0.89p 0.86p 0.86p 5367
13/06/2012 0.83p 0.90p 0.80p 0.86p 1887180
12/06/2012 0.89p 0.90p 0.80p 0.83p 1301057
11/06/2012 0.88p 0.90p 0.86p 0.89p 709641
08/06/2012 0.84p 0.89p 0.84p 0.88p 372778
07/06/2012 0.87p 0.87p 0.84p 0.84p 16128823
06/06/2012 1.03p 1.03p 0.75p 0.87p 3673208
01/06/2012 1.03p 1.03p 0.95p 1.03p 45000
31/05/2012 1.05p 1.09p 0.98p 0.98p 305000
30/05/2012 1.05p 1.05p 1.02p 1.05p 50000
29/05/2012 1.05p 1.09p 1.05p 1.05p 21660
28/05/2012 1.05p 1.10p 1.05p 1.05p 35000
25/05/2012 1.05p 1.09p 1.05p 1.05p 10000
24/05/2012 1.08p 1.10p 0.99p 1.05p 1163676
23/05/2012 1.08p 1.08p 1.03p 1.08p 962874
22/05/2012 1.15p 1.25p 1.00p 1.08p 1219298
21/05/2012 1.13p 1.25p 1.10p 1.15p 1662439
18/05/2012 1.13p 1.15p 1.09p 1.13p 975781
17/05/2012 0.96p 1.18p 0.96p 1.13p 3420290
16/05/2012 0.95p 0.99p 0.90p 0.96p 1799099
15/05/2012 0.97p 0.99p 0.90p 0.95p 1319759
14/05/2012 1.01p 1.01p 0.95p 0.97p 254714
11/05/2012 1.01p 1.02p 0.98p 1.01p 247845
10/05/2012 1.01p 1.02p 1.01p 1.01p 42000
09/05/2012 1.01p 1.02p 0.98p 1.01p 693334
08/05/2012 1.01p 1.04p 0.98p 1.01p 640805
04/05/2012 1.01p 1.01p 0.98p 1.01p 0

*Close Price adjusted for both dividends and splits