Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Greatland Gold (GGP) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/10/2010 | 2.33p | 2.60p | 2.31p | 2.43p | 3952618 |
| 30/09/2010 | 2.25p | 2.40p | 2.20p | 2.33p | 1504755 |
| 29/09/2010 | 2.48p | 2.55p | 2.21p | 2.25p | 2023040 |
| 28/09/2010 | 2.23p | 2.55p | 2.17p | 2.48p | 3624468 |
| 27/09/2010 | 2.18p | 2.38p | 1.97p | 2.23p | 4602463 |
| 24/09/2010 | 2.08p | 2.89p | 2.00p | 2.15p | 19657300 |
| 23/09/2010 | 1.73p | 2.30p | 1.73p | 2.03p | 15945817 |
| 22/09/2010 | 1.65p | 1.73p | 1.50p | 1.73p | 2388243 |
| 21/09/2010 | 1.88p | 1.88p | 1.60p | 1.65p | 1667105 |
| 20/09/2010 | 1.88p | 1.90p | 1.65p | 1.88p | 699189 |
| 17/09/2010 | 1.88p | 1.90p | 1.65p | 1.88p | 1314225 |
| 16/09/2010 | 1.85p | 1.88p | 1.65p | 1.88p | 1261480 |
| 15/09/2010 | 2.18p | 2.22p | 1.75p | 1.83p | 10595130 |
| 14/09/2010 | 1.70p | 2.25p | 1.60p | 2.15p | 12625539 |
| 13/09/2010 | 1.45p | 1.70p | 1.41p | 1.70p | 1934703 |
| 10/09/2010 | 1.38p | 1.62p | 1.38p | 1.45p | 1366546 |
| 09/09/2010 | 1.28p | 1.50p | 1.28p | 1.38p | 786249 |
| 08/09/2010 | 1.30p | 1.33p | 1.28p | 1.28p | 375578 |
| 07/09/2010 | 1.43p | 1.43p | 1.25p | 1.30p | 1510000 |
| 06/09/2010 | 1.43p | 1.55p | 1.43p | 1.43p | 129816 |
| 03/09/2010 | 1.35p | 1.60p | 1.35p | 1.43p | 1485823 |
| 02/09/2010 | 1.18p | 1.40p | 1.10p | 1.35p | 1497015 |
| 01/09/2010 | 1.23p | 1.23p | 1.18p | 1.18p | 175000 |
| 31/08/2010 | 1.28p | 1.28p | 1.23p | 1.23p | 100000 |
| 27/08/2010 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 26/08/2010 | 1.28p | 1.28p | 1.25p | 1.28p | 120000 |
| 25/08/2010 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 24/08/2010 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 23/08/2010 | 1.33p | 1.33p | 1.26p | 1.28p | 50000 |
| 20/08/2010 | 1.33p | 1.33p | 1.26p | 1.33p | 20000 |
| 19/08/2010 | 1.30p | 1.37p | 1.25p | 1.33p | 504959 |
| 18/08/2010 | 1.33p | 1.33p | 1.31p | 1.33p | 65444 |
| 17/08/2010 | 1.33p | 1.33p | 1.25p | 1.33p | 100000 |
| 16/08/2010 | 1.30p | 1.37p | 1.30p | 1.33p | 420665 |
| 13/08/2010 | 1.23p | 1.30p | 1.20p | 1.25p | 436488 |
| 12/08/2010 | 1.20p | 1.26p | 1.16p | 1.23p | 636548 |
| 11/08/2010 | 1.50p | 1.50p | 1.20p | 1.20p | 735210 |
| 10/08/2010 | 1.25p | 1.69p | 1.25p | 1.50p | 5026689 |
| 09/08/2010 | 1.25p | 1.26p | 1.25p | 1.25p | 100000 |
| 06/08/2010 | 1.20p | 1.30p | 1.20p | 1.25p | 672878 |
| 05/08/2010 | 1.10p | 1.20p | 1.08p | 1.20p | 449747 |
| 04/08/2010 | 1.05p | 1.20p | 0.93p | 1.05p | 504600 |
| 03/08/2010 | 1.03p | 1.18p | 0.90p | 1.05p | 35713 |
| 02/08/2010 | 1.00p | 1.10p | 0.93p | 1.00p | 40000 |
| 30/07/2010 | 1.05p | 1.05p | 1.00p | 1.00p | 0 |
| 29/07/2010 | 1.05p | 1.20p | 0.93p | 1.05p | 240722 |
| 28/07/2010 | 1.08p | 1.13p | 0.83p | 1.05p | 267670 |
| 27/07/2010 | 1.08p | 1.08p | 1.05p | 1.08p | 22559 |
| 26/07/2010 | 1.08p | 1.10p | 0.75p | 1.08p | 397397 |
| 23/07/2010 | 1.03p | 1.15p | 1.03p | 1.08p | 42401 |
| 22/07/2010 | 1.13p | 1.13p | 0.90p | 1.03p | 445898 |
| 21/07/2010 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 20/07/2010 | 1.03p | 1.20p | 1.00p | 1.13p | 364000 |
| 19/07/2010 | 1.03p | 1.03p | 1.00p | 1.03p | 319722 |
| 16/07/2010 | 1.03p | 1.10p | 0.97p | 1.03p | 93000 |
| 15/07/2010 | 1.00p | 1.10p | 1.00p | 1.03p | 298285 |
| 14/07/2010 | 1.05p | 1.05p | 0.86p | 1.00p | 500000 |
| 13/07/2010 | 1.10p | 1.10p | 1.00p | 1.08p | 734290 |
| 12/07/2010 | 1.18p | 1.18p | 0.95p | 1.10p | 902053 |
| 09/07/2010 | 1.18p | 1.18p | 1.05p | 1.18p | 122684 |
| 08/07/2010 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 07/07/2010 | 1.00p | 1.23p | 1.00p | 1.18p | 1035167 |
| 06/07/2010 | 1.18p | 1.18p | 0.95p | 1.00p | 1118763 |
| 05/07/2010 | 1.23p | 1.23p | 1.10p | 1.18p | 137360 |
| 02/07/2010 | 1.23p | 1.23p | 1.05p | 1.23p | 541998 |
| 01/07/2010 | 1.23p | 1.23p | 1.02p | 1.23p | 397580 |
| 30/06/2010 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 29/06/2010 | 1.23p | 1.23p | 1.10p | 1.23p | 135000 |
| 28/06/2010 | 1.20p | 1.23p | 1.19p | 1.23p | 283351 |
| 25/06/2010 | 1.23p | 1.25p | 1.10p | 1.20p | 496824 |
| 24/06/2010 | 1.28p | 1.28p | 1.20p | 1.23p | 375000 |
| 23/06/2010 | 1.38p | 1.38p | 1.25p | 1.28p | 881570 |
| 22/06/2010 | 1.38p | 1.44p | 1.38p | 1.38p | 150000 |
| 21/06/2010 | 1.38p | 1.38p | 1.30p | 1.38p | 97579 |
| 18/06/2010 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 17/06/2010 | 1.38p | 1.44p | 1.30p | 1.38p | 228202 |
| 16/06/2010 | 1.38p | 1.44p | 1.38p | 1.38p | 65000 |
| 15/06/2010 | 1.38p | 1.38p | 1.30p | 1.38p | 36320 |
| 14/06/2010 | 1.40p | 1.43p | 1.30p | 1.38p | 402991 |
| 11/06/2010 | 1.43p | 1.43p | 1.30p | 1.40p | 443000 |
| 10/06/2010 | 1.43p | 1.49p | 1.35p | 1.43p | 601500 |
| 09/06/2010 | 1.43p | 1.49p | 1.43p | 1.43p | 322500 |
| 08/06/2010 | 1.43p | 1.49p | 1.35p | 1.43p | 2835000 |
| 07/06/2010 | 1.43p | 1.43p | 1.35p | 1.43p | 8000 |
| 04/06/2010 | 1.45p | 1.50p | 1.30p | 1.43p | 876077 |
| 03/06/2010 | 1.45p | 1.52p | 1.35p | 1.45p | 1490627 |
| 02/06/2010 | 1.43p | 1.50p | 1.35p | 1.45p | 3374462 |
| 01/06/2010 | 1.43p | 1.50p | 1.33p | 1.43p | 648444 |
| 28/05/2010 | 1.43p | 1.50p | 1.25p | 1.43p | 1175000 |
| 27/05/2010 | 1.43p | 1.50p | 1.43p | 1.43p | 790000 |
| 26/05/2010 | 1.35p | 1.50p | 1.30p | 1.43p | 1683909 |
| 25/05/2010 | 1.35p | 1.39p | 1.30p | 1.35p | 6398757 |
| 24/05/2010 | 1.35p | 1.39p | 1.28p | 1.35p | 12277921 |
| 21/05/2010 | 1.33p | 1.35p | 1.33p | 1.35p | 1546298 |
| 20/05/2010 | 1.45p | 1.45p | 1.33p | 1.33p | 1575808 |
| 19/05/2010 | 1.45p | 1.45p | 1.40p | 1.45p | 71611 |
| 18/05/2010 | 1.48p | 1.48p | 1.35p | 1.45p | 367755 |
| 17/05/2010 | 1.53p | 1.53p | 1.45p | 1.48p | 128969 |
| 14/05/2010 | 1.53p | 1.53p | 1.46p | 1.53p | 290000 |
| 13/05/2010 | 1.53p | 1.53p | 1.46p | 1.53p | 160000 |
| 12/05/2010 | 1.53p | 1.53p | 1.46p | 1.53p | 332993 |
| 11/05/2010 | 1.53p | 1.55p | 1.45p | 1.53p | 840671 |
| 10/05/2010 | 1.53p | 1.58p | 1.45p | 1.53p | 695888 |
| 07/05/2010 | 1.55p | 1.54p | 1.45p | 1.53p | 95345 |
| 06/05/2010 | 1.55p | 1.58p | 1.50p | 1.55p | 286521 |
| 05/05/2010 | 1.65p | 1.65p | 1.50p | 1.55p | 544640 |
| 04/05/2010 | 1.65p | 1.80p | 1.62p | 1.65p | 176151 |
| 30/04/2010 | 1.53p | 1.85p | 1.43p | 1.65p | 2505741 |
| 29/04/2010 | 1.53p | 1.53p | 1.45p | 1.50p | 1039607 |
| 28/04/2010 | 1.53p | 1.53p | 1.45p | 1.53p | 587115 |
| 27/04/2010 | 1.53p | 1.59p | 1.46p | 1.53p | 617487 |
| 26/04/2010 | 1.50p | 1.65p | 1.46p | 1.53p | 322938 |
| 23/04/2010 | 1.50p | 1.59p | 1.50p | 1.50p | 80664 |
| 22/04/2010 | 1.48p | 1.59p | 1.48p | 1.50p | 427495 |
| 21/04/2010 | 1.58p | 1.62p | 1.40p | 1.48p | 639183 |
| 20/04/2010 | 1.58p | 1.61p | 1.58p | 1.58p | 100000 |
| 19/04/2010 | 1.58p | 1.62p | 1.45p | 1.58p | 265049 |
| 16/04/2010 | 1.73p | 1.73p | 1.45p | 1.58p | 932524 |
| 15/04/2010 | 1.68p | 1.80p | 1.65p | 1.73p | 3078781 |
| 14/04/2010 | 1.15p | 1.98p | 1.15p | 1.68p | 7211240 |
| 13/04/2010 | 1.13p | 1.29p | 1.13p | 1.15p | 4900 |
| 12/04/2010 | 1.13p | 1.20p | 1.13p | 1.13p | 250000 |
| 09/04/2010 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 08/04/2010 | 1.13p | 1.23p | 1.12p | 1.13p | 568116 |
| 07/04/2010 | 1.10p | 1.22p | 1.00p | 1.13p | 1248467 |
| 06/04/2010 | 1.13p | 1.14p | 1.02p | 1.10p | 316396 |
| 01/04/2010 | 1.13p | 1.15p | 1.13p | 1.13p | 113043 |
| 31/03/2010 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 30/03/2010 | 1.13p | 1.18p | 1.05p | 1.13p | 205418 |
| 29/03/2010 | 1.18p | 1.18p | 1.00p | 1.13p | 864983 |
| 26/03/2010 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 25/03/2010 | 1.15p | 1.23p | 1.15p | 1.18p | 175100 |
| 24/03/2010 | 1.15p | 1.19p | 1.15p | 1.15p | 77500 |
| 23/03/2010 | 1.08p | 1.15p | 1.08p | 1.15p | 305000 |
| 22/03/2010 | 1.15p | 1.15p | 0.88p | 1.08p | 773301 |
| 19/03/2010 | 1.18p | 1.18p | 1.10p | 1.15p | 260000 |
| 18/03/2010 | 1.18p | 1.23p | 1.11p | 1.18p | 129609 |
| 17/03/2010 | 1.20p | 1.23p | 1.11p | 1.18p | 343623 |
| 16/03/2010 | 1.18p | 1.23p | 1.16p | 1.20p | 384662 |
| 15/03/2010 | 1.18p | 1.18p | 1.10p | 1.18p | 148306 |
| 12/03/2010 | 1.23p | 1.23p | 1.11p | 1.18p | 464631 |
| 11/03/2010 | 1.25p | 1.25p | 1.16p | 1.23p | 114407 |
| 10/03/2010 | 1.25p | 1.27p | 1.20p | 1.25p | 165624 |
| 09/03/2010 | 1.23p | 1.25p | 1.21p | 1.25p | 100000 |
| 08/03/2010 | 1.20p | 1.23p | 1.20p | 1.23p | 89805 |
| 05/03/2010 | 1.23p | 1.23p | 1.15p | 1.20p | 225000 |
| 04/03/2010 | 1.23p | 1.24p | 1.19p | 1.23p | 90000 |
| 03/03/2010 | 1.18p | 1.27p | 1.18p | 1.23p | 16400 |
| 02/03/2010 | 1.25p | 1.25p | 1.10p | 1.18p | 469731 |
| 01/03/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 12250 |
| 26/02/2010 | 1.25p | 1.25p | 1.16p | 1.25p | 95475 |
| 25/02/2010 | 1.18p | 1.25p | 1.10p | 1.25p | 266000 |
| 24/02/2010 | 1.33p | 1.33p | 1.15p | 1.25p | 425000 |
| 23/02/2010 | 1.33p | 1.34p | 1.25p | 1.33p | 729776 |
| 22/02/2010 | 1.28p | 1.38p | 1.23p | 1.33p | 97512 |
| 19/02/2010 | 1.20p | 1.37p | 1.20p | 1.28p | 69402 |
| 18/02/2010 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 17/02/2010 | 1.25p | 1.25p | 1.12p | 1.20p | 507898 |
| 16/02/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 15/02/2010 | 1.25p | 1.27p | 1.11p | 1.25p | 418780 |
| 12/02/2010 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 11/02/2010 | 1.25p | 1.27p | 1.25p | 1.25p | 154191 |
| 10/02/2010 | 1.25p | 1.27p | 1.11p | 1.25p | 44000 |
| 09/02/2010 | 1.25p | 1.25p | 1.10p | 1.25p | 50000 |
| 08/02/2010 | 1.25p | 1.28p | 1.11p | 1.25p | 55000 |
| 05/02/2010 | 1.28p | 1.33p | 1.10p | 1.25p | 577936 |
| 04/02/2010 | 1.30p | 1.35p | 1.24p | 1.28p | 94000 |
| 03/02/2010 | 1.28p | 1.38p | 1.19p | 1.30p | 543134 |
| 02/02/2010 | 1.33p | 1.37p | 1.20p | 1.28p | 395568 |
| 01/02/2010 | 1.48p | 1.48p | 1.20p | 1.33p | 1284873 |
| 29/01/2010 | 1.63p | 1.63p | 1.40p | 1.48p | 1200099 |
| 28/01/2010 | 1.68p | 1.68p | 1.60p | 1.63p | 336840 |
| 27/01/2010 | 1.70p | 1.70p | 1.65p | 1.68p | 266610 |
| 26/01/2010 | 1.70p | 1.71p | 1.66p | 1.70p | 169010 |
| 25/01/2010 | 1.70p | 1.74p | 1.70p | 1.70p | 463139 |
| 22/01/2010 | 1.65p | 1.84p | 1.63p | 1.68p | 3757320 |
| 21/01/2010 | 1.68p | 1.75p | 1.65p | 1.68p | 1224102 |
| 20/01/2010 | 1.58p | 1.90p | 1.58p | 1.68p | 2595087 |
| 19/01/2010 | 1.53p | 1.65p | 1.40p | 1.58p | 497352 |
| 18/01/2010 | 1.53p | 1.70p | 1.50p | 1.53p | 634496 |
| 15/01/2010 | 1.53p | 1.65p | 1.45p | 1.53p | 674781 |
| 14/01/2010 | 1.48p | 1.63p | 1.48p | 1.53p | 560525 |
| 13/01/2010 | 1.48p | 1.53p | 1.41p | 1.48p | 97000 |
| 12/01/2010 | 1.50p | 1.50p | 1.48p | 1.48p | 0 |
| 11/01/2010 | 1.58p | 1.58p | 1.50p | 1.50p | 457429 |
| 08/01/2010 | 1.50p | 1.60p | 1.50p | 1.58p | 448958 |
| 07/01/2010 | 1.58p | 1.59p | 1.45p | 1.50p | 193484 |
| 06/01/2010 | 1.50p | 1.65p | 1.50p | 1.58p | 670496 |
| 05/01/2010 | 1.45p | 1.50p | 1.40p | 1.48p | 500000 |
| 04/01/2010 | 1.38p | 1.50p | 1.38p | 1.45p | 524820 |
| 31/12/2009 | 1.38p | 1.38p | 1.38p | 1.38p | 7594 |
| 30/12/2009 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 29/12/2009 | 1.38p | 1.38p | 1.36p | 1.38p | 107320 |
| 24/12/2009 | 1.38p | 1.38p | 1.30p | 1.38p | 130000 |
| 23/12/2009 | 1.40p | 1.40p | 1.33p | 1.38p | 324713 |
| 22/12/2009 | 1.35p | 1.40p | 1.32p | 1.40p | 457766 |
| 21/12/2009 | 1.33p | 1.47p | 1.25p | 1.35p | 558186 |
| 18/12/2009 | 1.35p | 1.37p | 1.26p | 1.33p | 335071 |
| 17/12/2009 | 1.43p | 1.43p | 1.30p | 1.35p | 258859 |
| 16/12/2009 | 1.45p | 1.48p | 1.30p | 1.43p | 1237758 |
*Close Price adjusted for both dividends and splits