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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Greatland Gold (GGP) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 9.03p | 9.10p | 8.80p | 8.84p | 42884476 |
| 11/03/2025 | 9.05p | 9.20p | 8.90p | 9.00p | 64005596 |
| 10/03/2025 | 9.20p | 9.30p | 8.90p | 9.00p | 41116392 |
| 07/03/2025 | 9.05p | 9.40p | 8.88p | 9.25p | 22855728 |
| 06/03/2025 | 9.38p | 9.60p | 9.00p | 9.10p | 51504984 |
| 05/03/2025 | 8.88p | 9.50p | 8.75p | 9.20p | 81963720 |
| 04/03/2025 | 8.65p | 9.00p | 8.50p | 8.85p | 51453360 |
| 03/03/2025 | 8.30p | 8.70p | 8.20p | 8.44p | 57922680 |
| 28/02/2025 | 8.00p | 8.40p | 7.80p | 8.40p | 96370320 |
| 27/02/2025 | 8.03p | 8.10p | 7.80p | 7.95p | 29862166 |
| 26/02/2025 | 8.13p | 8.15p | 7.90p | 7.94p | 36479720 |
| 25/02/2025 | 8.25p | 8.50p | 8.00p | 8.10p | 23657188 |
| 24/02/2025 | 8.75p | 8.80p | 8.20p | 8.28p | 38728132 |
| 21/02/2025 | 8.63p | 8.80p | 8.30p | 8.60p | 39122340 |
| 20/02/2025 | 8.40p | 9.10p | 8.40p | 8.60p | 63151984 |
| 19/02/2025 | 8.30p | 8.40p | 8.16p | 8.20p | 19673480 |
| 18/02/2025 | 8.33p | 8.40p | 8.10p | 8.20p | 23859192 |
| 17/02/2025 | 8.45p | 8.50p | 8.10p | 8.24p | 26283212 |
| 14/02/2025 | 8.35p | 8.80p | 8.30p | 8.43p | 71748592 |
| 13/02/2025 | 8.53p | 8.70p | 8.20p | 8.28p | 38854108 |
| 12/02/2025 | 8.80p | 8.90p | 8.20p | 8.45p | 74972160 |
| 11/02/2025 | 9.65p | 9.70p | 8.70p | 8.76p | 64733984 |
| 10/02/2025 | 8.53p | 9.60p | 8.40p | 9.35p | 114400976 |
| 07/02/2025 | 8.20p | 8.60p | 8.18p | 8.36p | 53376836 |
| 06/02/2025 | 8.18p | 8.48p | 7.90p | 8.20p | 61110876 |
| 05/02/2025 | 7.75p | 8.20p | 7.63p | 8.10p | 83249200 |
| 04/02/2025 | 8.05p | 8.10p | 7.70p | 7.65p | 53050352 |
| 03/02/2025 | 7.60p | 8.20p | 7.40p | 8.10p | 138277568 |
| 31/01/2025 | 7.45p | 7.70p | 7.40p | 7.60p | 57555712 |
| 30/01/2025 | 7.38p | 7.60p | 7.35p | 7.48p | 57478364 |
| 29/01/2025 | 7.30p | 7.40p | 7.16p | 7.35p | 20823444 |
| 28/01/2025 | 7.33p | 7.40p | 7.10p | 7.25p | 28383734 |
| 27/01/2025 | 7.08p | 7.40p | 7.05p | 7.20p | 35879508 |
| 24/01/2025 | 7.15p | 7.50p | 7.00p | 7.14p | 43020352 |
| 23/01/2025 | 7.45p | 7.70p | 7.10p | 7.37p | 60914404 |
| 22/01/2025 | 6.13p | 7.40p | 6.10p | 7.40p | 107503832 |
| 21/01/2025 | 6.03p | 6.20p | 5.90p | 6.05p | 93064064 |
| 20/01/2025 | 6.30p | 6.34p | 6.00p | 6.00p | 31726728 |
| 17/01/2025 | 6.35p | 6.40p | 6.25p | 6.26p | 32316582 |
| 16/01/2025 | 6.33p | 6.35p | 6.25p | 6.34p | 42649448 |
| 15/01/2025 | 6.38p | 6.40p | 6.25p | 6.35p | 26408214 |
| 14/01/2025 | 6.33p | 6.40p | 6.30p | 6.35p | 63240976 |
| 13/01/2025 | 6.35p | 6.40p | 6.30p | 6.33p | 11189367 |
| 10/01/2025 | 6.33p | 6.35p | 6.30p | 6.35p | 33749232 |
| 09/01/2025 | 6.33p | 6.40p | 6.25p | 6.33p | 27112502 |
| 08/01/2025 | 6.35p | 6.40p | 6.20p | 6.40p | 31796376 |
| 07/01/2025 | 6.45p | 6.60p | 6.30p | 6.31p | 29644700 |
| 06/01/2025 | 6.40p | 6.70p | 6.30p | 6.42p | 20600384 |
| 03/01/2025 | 6.20p | 6.70p | 6.10p | 6.40p | 24830788 |
| 02/01/2025 | 6.30p | 6.40p | 6.10p | 6.22p | 17222732 |
| 31/12/2024 | 6.05p | 6.40p | 6.00p | 6.36p | 10971657 |
| 30/12/2024 | 6.15p | 6.20p | 5.81p | 6.16p | 14156359 |
| 27/12/2024 | 6.20p | 6.30p | 6.10p | 6.15p | 5853464 |
| 24/12/2024 | 6.20p | 6.30p | 6.10p | 6.10p | 14114031 |
| 23/12/2024 | 5.85p | 6.40p | 5.80p | 6.21p | 27924790 |
| 20/12/2024 | 6.10p | 6.12p | 5.75p | 5.75p | 94765808 |
| 19/12/2024 | 6.50p | 6.60p | 6.05p | 6.10p | 68880976 |
| 18/12/2024 | 6.80p | 6.90p | 6.33p | 6.45p | 42207996 |
| 17/12/2024 | 7.15p | 7.20p | 6.55p | 6.55p | 36397896 |
| 16/12/2024 | 7.48p | 7.60p | 7.00p | 7.00p | 44090460 |
| 13/12/2024 | 7.50p | 7.60p | 7.40p | 7.50p | 105042048 |
| 12/12/2024 | 7.70p | 7.90p | 7.40p | 7.40p | 88382768 |
| 11/12/2024 | 7.60p | 7.80p | 7.50p | 7.65p | 94962872 |
| 10/12/2024 | 7.50p | 7.90p | 7.40p | 7.50p | 66526116 |
| 09/12/2024 | 7.30p | 7.60p | 7.20p | 7.50p | 86631952 |
| 06/12/2024 | 7.25p | 7.40p | 7.10p | 7.26p | 34249584 |
| 05/12/2024 | 7.40p | 7.70p | 7.26p | 7.30p | 61774388 |
| 04/12/2024 | 7.20p | 7.90p | 7.10p | 7.50p | 143530432 |
| 03/12/2024 | 7.45p | 7.70p | 7.10p | 7.15p | 75249032 |
| 02/12/2024 | 7.25p | 7.60p | 7.10p | 7.26p | 46498096 |
| 29/11/2024 | 7.20p | 7.40p | 7.10p | 7.24p | 26457804 |
| 28/11/2024 | 7.10p | 7.30p | 6.91p | 7.25p | 46555192 |
| 27/11/2024 | 6.90p | 7.20p | 6.80p | 7.00p | 47854420 |
| 26/11/2024 | 7.25p | 7.60p | 6.86p | 6.94p | 70119904 |
| 25/11/2024 | 6.80p | 7.53p | 6.70p | 7.53p | 140730064 |
| 22/11/2024 | 6.95p | 7.20p | 6.70p | 6.90p | 58780232 |
| 21/11/2024 | 6.30p | 7.20p | 6.30p | 6.84p | 79071536 |
| 20/11/2024 | 5.80p | 6.60p | 5.70p | 6.32p | 94223904 |
| 19/11/2024 | 5.65p | 6.20p | 5.50p | 5.72p | 33880644 |
| 18/11/2024 | 5.38p | 5.80p | 5.21p | 5.62p | 56826080 |
| 15/11/2024 | 5.30p | 5.70p | 5.30p | 5.25p | 37116588 |
| 14/11/2024 | 5.18p | 5.50p | 5.10p | 5.32p | 62418900 |
| 13/11/2024 | 5.40p | 5.50p | 5.15p | 5.15p | 74438704 |
| 12/11/2024 | 5.70p | 5.70p | 5.30p | 5.40p | 84611104 |
| 11/11/2024 | 5.95p | 6.00p | 5.70p | 5.78p | 49891312 |
| 08/11/2024 | 5.98p | 6.10p | 5.90p | 5.95p | 33454892 |
| 07/11/2024 | 6.20p | 6.20p | 5.90p | 6.00p | 81507240 |
| 06/11/2024 | 6.23p | 6.30p | 6.00p | 6.10p | 87257400 |
| 05/11/2024 | 6.23p | 6.30p | 6.07p | 6.15p | 36246424 |
| 04/11/2024 | 6.30p | 6.40p | 6.10p | 6.12p | 42980156 |
| 01/11/2024 | 6.65p | 6.80p | 6.25p | 6.25p | 29498520 |
| 31/10/2024 | 6.43p | 6.90p | 6.35p | 6.40p | 142124304 |
| 30/10/2024 | 6.25p | 6.50p | 6.10p | 6.50p | 46336740 |
| 29/10/2024 | 6.18p | 6.40p | 6.05p | 6.26p | 56742688 |
| 28/10/2024 | 6.45p | 6.60p | 6.13p | 6.20p | 34534776 |
| 25/10/2024 | 6.40p | 6.50p | 6.30p | 6.50p | 15905190 |
| 24/10/2024 | 6.40p | 6.50p | 6.30p | 6.45p | 23328208 |
| 23/10/2024 | 6.50p | 6.70p | 6.30p | 6.40p | 30915440 |
| 22/10/2024 | 6.50p | 6.60p | 6.27p | 6.60p | 31453444 |
| 21/10/2024 | 6.60p | 7.00p | 6.40p | 6.59p | 57194392 |
| 18/10/2024 | 6.50p | 6.70p | 6.40p | 6.60p | 17974416 |
| 17/10/2024 | 6.40p | 6.50p | 6.20p | 6.50p | 16600750 |
| 16/10/2024 | 6.40p | 6.60p | 6.30p | 6.40p | 17105272 |
| 15/10/2024 | 6.20p | 6.40p | 6.17p | 6.40p | 25215292 |
| 14/10/2024 | 6.10p | 6.30p | 6.00p | 6.20p | 15403823 |
| 11/10/2024 | 6.10p | 6.20p | 6.00p | 6.12p | 29502068 |
| 10/10/2024 | 6.25p | 6.40p | 6.00p | 6.10p | 11917654 |
| 09/10/2024 | 6.30p | 6.36p | 6.01p | 6.32p | 21134836 |
| 08/10/2024 | 6.20p | 6.40p | 6.10p | 6.32p | 32530848 |
| 07/10/2024 | 6.25p | 6.50p | 6.05p | 6.25p | 41029256 |
| 04/10/2024 | 6.00p | 6.40p | 5.90p | 6.20p | 25170638 |
| 03/10/2024 | 6.30p | 6.50p | 5.90p | 6.05p | 43213816 |
| 02/10/2024 | 6.80p | 6.90p | 6.20p | 6.30p | 87260704 |
| 01/10/2024 | 6.65p | 7.00p | 6.15p | 6.80p | 239293280 |
| 30/09/2024 | 6.90p | 7.00p | 6.30p | 6.90p | 58121696 |
| 27/09/2024 | 7.05p | 7.30p | 6.81p | 6.95p | 35050928 |
| 26/09/2024 | 6.60p | 7.20p | 6.50p | 7.10p | 77360296 |
| 25/09/2024 | 6.50p | 6.81p | 6.40p | 6.62p | 23040518 |
| 24/09/2024 | 6.40p | 6.60p | 6.30p | 6.43p | 21804844 |
| 23/09/2024 | 6.50p | 6.60p | 6.30p | 6.39p | 69516992 |
| 20/09/2024 | 6.18p | 6.51p | 6.00p | 6.51p | 62904748 |
| 19/09/2024 | 5.95p | 6.35p | 5.90p | 6.22p | 27176976 |
| 18/09/2024 | 6.05p | 6.36p | 5.40p | 6.05p | 56694188 |
| 17/09/2024 | 6.25p | 6.70p | 5.70p | 6.00p | 71108800 |
| 16/09/2024 | 5.48p | 6.30p | 5.40p | 6.30p | 113471008 |
| 13/09/2024 | 5.15p | 5.60p | 5.10p | 5.46p | 118825872 |
| 12/09/2024 | 5.18p | 5.30p | 5.05p | 5.18p | 84569600 |
| 11/09/2024 | 5.15p | 5.70p | 4.95p | 5.10p | 380012896 |
| 10/09/2024 | 6.95p | 6.95p | 6.95p | 6.95p | 0 |
| 09/09/2024 | 6.95p | 7.10p | 6.80p | 6.95p | 2057082 |
| 06/09/2024 | 7.00p | 7.10p | 6.80p | 6.89p | 2976597 |
| 05/09/2024 | 6.85p | 7.05p | 6.70p | 7.05p | 3607736 |
| 04/09/2024 | 6.75p | 7.00p | 6.70p | 6.80p | 4257223 |
| 03/09/2024 | 6.90p | 7.00p | 6.70p | 6.76p | 4337600 |
| 02/09/2024 | 6.80p | 7.00p | 6.70p | 6.84p | 9872257 |
| 30/08/2024 | 6.90p | 7.00p | 6.70p | 6.70p | 16387572 |
| 29/08/2024 | 6.80p | 7.00p | 6.74p | 6.82p | 5357287 |
| 28/08/2024 | 7.00p | 7.00p | 6.70p | 6.73p | 6513359 |
| 27/08/2024 | 7.10p | 7.20p | 6.78p | 6.78p | 9335822 |
| 23/08/2024 | 7.00p | 7.20p | 6.90p | 7.05p | 6648485 |
| 22/08/2024 | 6.95p | 7.20p | 6.90p | 6.95p | 9411320 |
| 21/08/2024 | 7.10p | 7.20p | 6.90p | 7.00p | 8262807 |
| 20/08/2024 | 7.30p | 7.40p | 7.00p | 7.10p | 8511536 |
| 19/08/2024 | 7.45p | 7.60p | 7.30p | 7.24p | 5001353 |
| 16/08/2024 | 7.40p | 7.65p | 7.30p | 7.45p | 2858351 |
| 15/08/2024 | 7.40p | 7.75p | 7.20p | 7.50p | 5327077 |
| 14/08/2024 | 7.10p | 7.60p | 7.00p | 7.50p | 6661096 |
| 13/08/2024 | 7.10p | 7.20p | 6.86p | 7.10p | 4624325 |
| 12/08/2024 | 7.15p | 7.20p | 7.00p | 7.08p | 4275911 |
| 09/08/2024 | 7.30p | 7.30p | 7.10p | 7.12p | 5182506 |
| 08/08/2024 | 7.25p | 7.60p | 7.10p | 7.28p | 14773463 |
| 07/08/2024 | 7.30p | 7.40p | 7.09p | 7.10p | 9267556 |
| 06/08/2024 | 7.20p | 7.40p | 7.00p | 7.28p | 3109164 |
| 05/08/2024 | 7.10p | 7.40p | 6.70p | 7.20p | 15129611 |
| 02/08/2024 | 7.15p | 7.20p | 7.00p | 7.00p | 3235462 |
| 01/08/2024 | 7.10p | 7.20p | 7.00p | 7.14p | 4456643 |
| 31/07/2024 | 7.25p | 7.40p | 6.80p | 7.09p | 7713089 |
| 30/07/2024 | 7.35p | 7.50p | 7.10p | 7.30p | 3675981 |
| 29/07/2024 | 7.35p | 7.50p | 7.30p | 7.40p | 4876694 |
| 26/07/2024 | 7.50p | 7.60p | 7.30p | 7.40p | 7047117 |
| 25/07/2024 | 7.60p | 7.70p | 7.40p | 7.40p | 8775114 |
| 24/07/2024 | 7.45p | 7.70p | 7.40p | 7.60p | 4405109 |
| 23/07/2024 | 7.85p | 8.00p | 7.30p | 7.50p | 8488549 |
| 22/07/2024 | 7.85p | 8.10p | 7.70p | 7.77p | 4929182 |
| 19/07/2024 | 8.00p | 8.20p | 7.70p | 7.90p | 8282547 |
| 18/07/2024 | 7.65p | 8.00p | 7.50p | 7.82p | 11212662 |
| 17/07/2024 | 7.55p | 7.90p | 7.40p | 7.65p | 8215655 |
| 16/07/2024 | 7.50p | 7.70p | 7.31p | 7.50p | 3372416 |
| 15/07/2024 | 7.50p | 7.80p | 7.40p | 7.50p | 11556773 |
| 12/07/2024 | 7.55p | 7.70p | 7.40p | 7.50p | 4394184 |
| 11/07/2024 | 7.45p | 7.70p | 7.40p | 7.50p | 6653438 |
| 10/07/2024 | 7.55p | 7.70p | 7.24p | 7.60p | 4509078 |
| 09/07/2024 | 7.50p | 7.70p | 7.30p | 7.70p | 5921297 |
| 08/07/2024 | 7.30p | 7.60p | 7.10p | 7.60p | 8997973 |
| 05/07/2024 | 7.40p | 7.40p | 7.10p | 7.29p | 9920597 |
| 04/07/2024 | 7.35p | 7.60p | 7.20p | 7.30p | 2948970 |
| 03/07/2024 | 7.35p | 7.60p | 7.20p | 7.50p | 7373893 |
| 02/07/2024 | 7.35p | 7.60p | 7.20p | 7.50p | 4488928 |
| 01/07/2024 | 7.05p | 7.50p | 6.90p | 7.30p | 5920310 |
| 28/06/2024 | 7.25p | 7.40p | 6.90p | 7.00p | 4714720 |
| 27/06/2024 | 6.95p | 7.40p | 6.80p | 7.30p | 9566657 |
| 26/06/2024 | 7.25p | 7.40p | 6.80p | 7.00p | 9788761 |
| 25/06/2024 | 7.30p | 7.50p | 7.10p | 7.20p | 5473908 |
| 24/06/2024 | 7.75p | 7.90p | 7.10p | 7.12p | 14309794 |
| 21/06/2024 | 7.30p | 7.91p | 7.20p | 7.85p | 14933886 |
| 20/06/2024 | 7.30p | 7.40p | 7.20p | 7.25p | 3992359 |
| 19/06/2024 | 7.25p | 7.40p | 7.00p | 7.36p | 3084989 |
| 18/06/2024 | 7.40p | 7.50p | 7.10p | 7.30p | 3434544 |
| 17/06/2024 | 7.35p | 7.50p | 7.30p | 7.30p | 3939361 |
| 14/06/2024 | 7.30p | 7.50p | 7.10p | 7.40p | 6200290 |
| 13/06/2024 | 7.30p | 7.50p | 7.10p | 7.20p | 3285998 |
| 12/06/2024 | 7.35p | 7.50p | 7.12p | 7.20p | 17397422 |
| 11/06/2024 | 7.40p | 7.50p | 7.30p | 7.34p | 6168041 |
| 10/06/2024 | 7.40p | 7.70p | 7.30p | 7.40p | 7004355 |
| 07/06/2024 | 7.40p | 7.70p | 7.30p | 7.51p | 10683764 |
| 06/06/2024 | 7.35p | 7.80p | 7.30p | 7.40p | 6549391 |
| 05/06/2024 | 7.35p | 7.50p | 7.30p | 7.35p | 7652704 |
| 04/06/2024 | 7.70p | 7.90p | 7.36p | 7.40p | 11392505 |
| 03/06/2024 | 7.95p | 8.20p | 7.60p | 7.76p | 17334936 |
| 31/05/2024 | 7.30p | 8.20p | 7.12p | 8.20p | 20382766 |
*Close Price adjusted for both dividends and splits