Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/03/2012 1.13p 1.13p 1.00p 1.13p 1725247
21/03/2012 1.13p 1.13p 1.08p 1.13p 896891
20/03/2012 1.13p 1.13p 1.13p 1.13p 1
19/03/2012 1.18p 1.18p 1.05p 1.13p 1000838
16/03/2012 1.18p 1.18p 1.10p 1.18p 1199572
15/03/2012 1.20p 1.20p 1.10p 1.18p 700017
14/03/2012 1.23p 1.23p 1.08p 1.20p 2827100
13/03/2012 1.33p 1.33p 1.18p 1.23p 735764
12/03/2012 1.33p 1.33p 1.25p 1.33p 29000
09/03/2012 1.33p 1.33p 1.25p 1.33p 364282
08/03/2012 1.28p 1.33p 1.25p 1.33p 110041
07/03/2012 1.29p 1.30p 1.25p 1.28p 421210
06/03/2012 1.32p 1.38p 1.28p 1.29p 2542293
05/03/2012 1.30p 1.34p 1.30p 1.32p 1278410
02/03/2012 1.28p 1.34p 1.28p 1.30p 520871
01/03/2012 1.28p 1.30p 1.28p 1.28p 646749
29/02/2012 1.15p 1.35p 1.15p 1.25p 4133314
28/02/2012 1.15p 1.20p 1.07p 1.15p 435746
27/02/2012 1.13p 1.16p 1.06p 1.15p 411608
24/02/2012 1.05p 1.18p 1.00p 1.13p 1849144
23/02/2012 1.10p 1.10p 0.98p 1.05p 1394322
22/02/2012 1.10p 1.10p 1.00p 1.10p 512259
21/02/2012 1.10p 1.11p 1.06p 1.10p 789070
20/02/2012 1.10p 1.15p 1.06p 1.10p 246171
17/02/2012 1.05p 1.10p 1.05p 1.10p 930460
16/02/2012 1.05p 1.07p 0.98p 1.05p 1216429
15/02/2012 1.15p 1.17p 1.00p 1.05p 1597558
14/02/2012 1.20p 1.20p 1.10p 1.15p 580758
13/02/2012 1.23p 1.23p 1.10p 1.20p 1910880
10/02/2012 1.23p 1.23p 1.15p 1.23p 196937
09/02/2012 1.23p 1.28p 1.12p 1.23p 88657
08/02/2012 1.23p 1.23p 1.11p 1.23p 89000
07/02/2012 1.23p 1.23p 1.13p 1.23p 473011
06/02/2012 1.18p 1.29p 1.13p 1.23p 815793
03/02/2012 1.30p 1.30p 1.15p 1.18p 786641
02/02/2012 1.30p 1.30p 1.25p 1.30p 260703
01/02/2012 1.30p 1.30p 1.25p 1.30p 0
31/01/2012 1.30p 1.30p 1.25p 1.30p 126647
30/01/2012 1.30p 1.30p 1.26p 1.30p 160664
27/01/2012 1.28p 1.32p 1.26p 1.30p 202056
26/01/2012 1.43p 1.45p 1.20p 1.28p 1384757
25/01/2012 1.35p 1.58p 1.30p 1.43p 6632833
24/01/2012 1.13p 1.35p 1.04p 1.35p 1197231
23/01/2012 1.13p 1.15p 1.00p 1.13p 722681
20/01/2012 0.95p 1.22p 0.95p 1.13p 3011714
19/01/2012 0.95p 0.98p 0.95p 0.95p 136107
18/01/2012 1.03p 1.05p 0.95p 0.95p 1024068
17/01/2012 0.90p 1.08p 0.87p 1.03p 2677384
16/01/2012 0.90p 0.93p 0.88p 0.90p 345000
13/01/2012 0.90p 0.94p 0.89p 0.90p 276333
12/01/2012 0.88p 0.94p 0.88p 0.90p 352215
11/01/2012 0.88p 0.88p 0.87p 0.88p 64166
10/01/2012 0.93p 0.93p 0.80p 0.88p 859316
09/01/2012 0.95p 0.95p 0.90p 0.93p 169142
06/01/2012 0.95p 0.95p 0.90p 0.95p 381104
05/01/2012 0.95p 0.96p 0.91p 0.95p 938842
04/01/2012 0.95p 0.96p 0.91p 0.95p 442428
03/01/2012 0.95p 0.96p 0.91p 0.95p 213476
30/12/2011 0.95p 0.95p 0.93p 0.95p 1933
29/12/2011 0.95p 0.95p 0.90p 0.95p 523439
28/12/2011 0.95p 0.97p 0.86p 0.95p 1022701
23/12/2011 0.93p 1.00p 0.91p 0.95p 448482
22/12/2011 0.98p 0.98p 0.91p 0.98p 120000
21/12/2011 1.00p 1.00p 0.91p 0.98p 46962
20/12/2011 0.95p 1.07p 0.95p 1.00p 883073
19/12/2011 0.95p 0.95p 0.90p 0.95p 74000
16/12/2011 0.88p 0.95p 0.88p 0.95p 468646
15/12/2011 0.98p 0.98p 0.91p 0.95p 263153
14/12/2011 0.88p 0.98p 0.88p 0.98p 184434
13/12/2011 0.85p 0.97p 0.85p 0.95p 528861
12/12/2011 0.98p 0.98p 0.80p 0.93p 1349080
09/12/2011 0.98p 0.98p 0.97p 0.98p 365022
08/12/2011 0.98p 0.98p 0.90p 0.98p 105000
07/12/2011 0.98p 0.98p 0.91p 0.98p 150000
06/12/2011 0.98p 0.98p 0.94p 0.98p 38301
05/12/2011 0.98p 0.98p 0.94p 0.98p 102000
02/12/2011 1.00p 1.04p 0.98p 0.98p 18178
01/12/2011 1.00p 1.04p 0.95p 1.00p 356266
30/11/2011 1.00p 1.05p 0.95p 1.00p 629837
29/11/2011 1.00p 1.00p 0.94p 1.00p 235000
28/11/2011 1.00p 1.04p 0.93p 1.00p 398360
25/11/2011 1.00p 1.00p 0.91p 0.95p 1168909
24/11/2011 1.00p 1.02p 0.95p 1.00p 154897
23/11/2011 1.00p 1.03p 0.94p 1.00p 404544
22/11/2011 1.00p 1.02p 1.00p 1.00p 227792
21/11/2011 1.05p 1.05p 0.92p 1.00p 414035
18/11/2011 1.20p 1.20p 1.00p 1.05p 1424665
17/11/2011 1.18p 1.28p 1.11p 1.20p 1072420
16/11/2011 1.13p 1.22p 1.03p 1.18p 1099319
15/11/2011 1.18p 1.18p 1.02p 1.13p 283181
14/11/2011 1.18p 1.19p 1.10p 1.18p 296686
11/11/2011 1.23p 1.23p 1.10p 1.18p 1016764
10/11/2011 1.28p 1.28p 1.15p 1.23p 453770
09/11/2011 1.28p 1.28p 1.16p 1.28p 42500
08/11/2011 1.25p 1.28p 1.16p 1.28p 100000
07/11/2011 1.30p 1.40p 1.10p 1.25p 1413950
04/11/2011 1.30p 1.31p 1.24p 1.30p 190819
03/11/2011 1.30p 1.31p 1.24p 1.30p 90000
02/11/2011 1.28p 1.30p 1.19p 1.30p 278034
01/11/2011 1.28p 1.30p 1.28p 1.28p 40173
31/10/2011 1.40p 1.40p 1.20p 1.28p 974384
28/10/2011 1.40p 1.44p 1.34p 1.40p 192956
27/10/2011 1.35p 1.45p 1.27p 1.38p 1086487
26/10/2011 1.35p 1.37p 1.20p 1.35p 1495942
25/10/2011 1.38p 1.40p 1.26p 1.35p 415000
24/10/2011 1.40p 1.42p 1.30p 1.38p 613599
21/10/2011 1.40p 1.40p 1.37p 1.40p 55000
20/10/2011 1.40p 1.40p 1.32p 1.40p 0
19/10/2011 1.38p 1.40p 1.32p 1.40p 433000
18/10/2011 1.38p 1.39p 1.38p 1.38p 35000
17/10/2011 1.45p 1.45p 1.32p 1.38p 488956
14/10/2011 1.50p 1.50p 1.40p 1.45p 396433
13/10/2011 1.48p 1.50p 1.40p 1.50p 150000
12/10/2011 1.45p 1.49p 1.36p 1.48p 274669
11/10/2011 1.38p 1.55p 1.35p 1.45p 725827
10/10/2011 1.43p 1.43p 1.30p 1.38p 1777632
07/10/2011 1.40p 1.47p 1.38p 1.43p 592668
06/10/2011 1.45p 1.45p 1.33p 1.40p 186449
05/10/2011 1.40p 1.45p 1.30p 1.45p 1435710
04/10/2011 1.45p 1.45p 1.35p 1.40p 78000
03/10/2011 1.48p 1.48p 1.35p 1.45p 145935
30/09/2011 1.48p 1.60p 1.35p 1.48p 222031
29/09/2011 1.48p 1.48p 1.36p 1.48p 21858
28/09/2011 1.43p 1.58p 1.38p 1.48p 493953
27/09/2011 1.43p 1.45p 1.35p 1.43p 300000
26/09/2011 1.55p 1.55p 1.36p 1.40p 356166
23/09/2011 1.60p 1.62p 1.54p 1.55p 205470
22/09/2011 1.60p 1.62p 1.52p 1.60p 494799
21/09/2011 1.65p 1.65p 1.61p 1.65p 308446
20/09/2011 1.68p 1.68p 1.55p 1.65p 50000
19/09/2011 1.68p 1.68p 1.55p 1.68p 335000
16/09/2011 1.68p 1.80p 1.55p 1.68p 367206
15/09/2011 1.65p 1.68p 1.57p 1.68p 129288
14/09/2011 1.65p 1.65p 1.53p 1.65p 211162
13/09/2011 1.65p 1.65p 1.55p 1.65p 203000
12/09/2011 1.65p 1.80p 1.53p 1.65p 103000
09/09/2011 1.60p 1.65p 1.54p 1.65p 572011
08/09/2011 1.65p 1.65p 1.50p 1.60p 993269
07/09/2011 1.75p 1.77p 1.62p 1.65p 1195360
06/09/2011 1.75p 1.77p 1.71p 1.75p 0
05/09/2011 1.75p 1.77p 1.71p 1.75p 330041
02/09/2011 1.48p 1.97p 1.48p 1.75p 2617847
01/09/2011 1.45p 1.53p 1.33p 1.48p 699925
31/08/2011 1.55p 1.63p 1.35p 1.45p 1475492
30/08/2011 1.50p 1.63p 1.47p 1.55p 388363
26/08/2011 1.50p 1.58p 1.48p 1.50p 244654
25/08/2011 1.60p 1.60p 1.47p 1.50p 484082
24/08/2011 1.60p 1.70p 1.48p 1.60p 0
23/08/2011 1.48p 1.70p 1.48p 1.58p 1436037
22/08/2011 1.50p 1.50p 1.43p 1.48p 796809
19/08/2011 1.70p 1.70p 1.30p 1.50p 4261177
18/08/2011 1.70p 1.70p 1.61p 1.70p 76446
17/08/2011 1.70p 1.77p 1.60p 1.70p 801671
16/08/2011 1.83p 1.83p 1.60p 1.70p 384428
15/08/2011 1.83p 1.83p 1.75p 1.83p 103681
12/08/2011 1.95p 1.95p 1.77p 1.83p 536070
11/08/2011 1.80p 2.05p 1.80p 1.93p 2352929
10/08/2011 1.70p 1.87p 1.70p 1.80p 1144408
09/08/2011 1.60p 1.70p 1.53p 1.70p 274273
08/08/2011 1.65p 1.67p 1.50p 1.60p 630105
05/08/2011 1.73p 1.75p 1.50p 1.65p 1915240
04/08/2011 1.98p 1.98p 1.70p 1.75p 2645363
03/08/2011 2.08p 2.08p 1.81p 1.98p 1261385
02/08/2011 2.13p 2.13p 2.01p 2.08p 627476
01/08/2011 2.10p 2.13p 2.10p 2.13p 46473
29/07/2011 2.13p 2.13p 2.00p 2.08p 581624
28/07/2011 2.15p 2.15p 2.11p 2.13p 187282
27/07/2011 2.10p 2.17p 2.00p 2.15p 446095
26/07/2011 2.08p 2.15p 2.00p 2.10p 634134
25/07/2011 2.15p 2.18p 1.95p 2.08p 830058
22/07/2011 2.15p 2.27p 2.10p 2.15p 1170248
21/07/2011 2.25p 2.25p 2.08p 2.15p 1053545
20/07/2011 2.25p 2.29p 2.18p 2.25p 293748
19/07/2011 2.30p 2.30p 2.18p 2.25p 492527
18/07/2011 2.30p 2.33p 2.21p 2.30p 73699
15/07/2011 2.38p 2.40p 2.21p 2.30p 1248359
14/07/2011 2.40p 2.46p 2.34p 2.38p 574653
13/07/2011 2.18p 2.45p 2.18p 2.40p 1093605
12/07/2011 2.23p 2.23p 2.05p 2.18p 273456
11/07/2011 2.33p 2.33p 2.20p 2.23p 669217
08/07/2011 2.25p 2.45p 2.21p 2.33p 1953020
07/07/2011 2.10p 2.32p 2.06p 2.25p 1380315
06/07/2011 2.18p 2.19p 2.01p 2.10p 1442222
05/07/2011 2.20p 2.25p 2.09p 2.18p 703103
04/07/2011 2.28p 2.28p 2.15p 2.20p 517703
01/07/2011 2.30p 2.31p 2.21p 2.28p 784397
30/06/2011 2.20p 2.34p 2.15p 2.30p 672687
29/06/2011 2.30p 2.30p 2.04p 2.20p 2428246
28/06/2011 2.80p 2.91p 2.15p 2.30p 5973137
27/06/2011 2.50p 2.90p 2.50p 2.78p 4856309
24/06/2011 2.28p 2.60p 2.28p 2.50p 1685148
23/06/2011 2.33p 2.37p 2.07p 2.28p 2147747
22/06/2011 2.43p 2.45p 2.18p 2.33p 2029690
21/06/2011 2.53p 2.53p 2.30p 2.43p 1091441
20/06/2011 2.38p 2.70p 2.31p 2.53p 4084034
17/06/2011 2.35p 2.46p 2.25p 2.38p 1475338
16/06/2011 2.43p 2.43p 2.19p 2.35p 492637
15/06/2011 2.38p 2.54p 2.20p 2.43p 5257722
14/06/2011 2.55p 2.55p 2.33p 2.38p 1079114
13/06/2011 2.55p 2.55p 2.40p 2.55p 2133285

*Close Price adjusted for both dividends and splits