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 |
|---|---|---|---|---|---|
| 31/05/2023 | 7.65p | 8.00p | 7.20p | 8.00p | 14062461 |
| 30/05/2023 | 7.85p | 8.10p | 7.50p | 7.50p | 17248460 |
| 26/05/2023 | 6.80p | 7.40p | 6.70p | 7.22p | 11456063 |
| 25/05/2023 | 6.60p | 7.00p | 6.50p | 6.66p | 5790280 |
| 24/05/2023 | 6.95p | 7.00p | 6.50p | 6.60p | 22698304 |
| 23/05/2023 | 7.10p | 7.20p | 6.88p | 6.91p | 11619090 |
| 22/05/2023 | 7.30p | 7.50p | 7.06p | 7.10p | 5621470 |
| 19/05/2023 | 7.30p | 7.50p | 7.00p | 7.30p | 14839801 |
| 18/05/2023 | 7.20p | 7.70p | 7.10p | 7.38p | 7385420 |
| 17/05/2023 | 7.45p | 7.60p | 7.10p | 7.31p | 14030153 |
| 16/05/2023 | 8.50p | 8.60p | 7.21p | 7.53p | 36584928 |
| 15/05/2023 | 8.55p | 8.80p | 8.40p | 8.40p | 7476206 |
| 12/05/2023 | 8.95p | 9.00p | 8.30p | 8.50p | 13871306 |
| 11/05/2023 | 8.95p | 9.10p | 8.83p | 8.83p | 19327374 |
| 10/05/2023 | 8.95p | 9.30p | 8.90p | 9.20p | 22681932 |
| 09/05/2023 | 8.95p | 9.20p | 8.90p | 9.00p | 30280562 |
| 05/05/2023 | 8.70p | 9.00p | 8.40p | 8.96p | 41381632 |
| 04/05/2023 | 8.25p | 9.00p | 8.20p | 8.70p | 29591558 |
| 03/05/2023 | 8.15p | 8.40p | 8.00p | 8.20p | 15439272 |
| 02/05/2023 | 8.05p | 8.30p | 7.95p | 8.15p | 8780737 |
| 28/04/2023 | 8.00p | 8.20p | 7.80p | 8.04p | 28123460 |
| 27/04/2023 | 8.05p | 8.10p | 7.70p | 8.00p | 12472103 |
| 26/04/2023 | 8.00p | 8.20p | 7.80p | 8.05p | 11945066 |
| 25/04/2023 | 8.05p | 8.20p | 7.80p | 8.01p | 6497986 |
| 24/04/2023 | 8.10p | 8.20p | 7.90p | 8.10p | 10730125 |
| 21/04/2023 | 8.10p | 8.20p | 8.00p | 8.10p | 6949775 |
| 20/04/2023 | 7.90p | 8.49p | 7.80p | 8.15p | 67949824 |
| 19/04/2023 | 7.80p | 8.00p | 7.50p | 7.89p | 11252002 |
| 18/04/2023 | 7.95p | 8.09p | 7.50p | 7.90p | 17053240 |
| 17/04/2023 | 8.20p | 8.30p | 7.80p | 8.02p | 13886750 |
| 14/04/2023 | 8.10p | 8.40p | 8.00p | 8.20p | 17330884 |
| 13/04/2023 | 8.05p | 8.27p | 7.90p | 8.05p | 15589712 |
| 12/04/2023 | 8.05p | 8.20p | 7.80p | 8.00p | 8676526 |
| 11/04/2023 | 7.85p | 8.40p | 7.70p | 7.90p | 24825960 |
| 06/04/2023 | 7.75p | 8.20p | 7.60p | 7.80p | 20718604 |
| 05/04/2023 | 7.75p | 8.09p | 7.62p | 7.80p | 11803387 |
| 04/04/2023 | 7.85p | 8.00p | 7.50p | 7.80p | 14735400 |
| 03/04/2023 | 7.70p | 8.60p | 7.50p | 8.60p | 15289669 |
| 31/03/2023 | 7.50p | 7.90p | 7.30p | 7.70p | 14244366 |
| 30/03/2023 | 7.70p | 7.94p | 7.30p | 7.94p | 11617567 |
| 29/03/2023 | 6.85p | 7.90p | 6.80p | 7.60p | 34050696 |
| 28/03/2023 | 6.90p | 7.00p | 6.70p | 6.83p | 8875675 |
| 27/03/2023 | 6.75p | 7.00p | 6.70p | 6.85p | 13618649 |
| 24/03/2023 | 6.95p | 7.00p | 6.70p | 6.75p | 20345712 |
| 23/03/2023 | 7.03p | 7.17p | 6.90p | 6.90p | 18268398 |
| 22/03/2023 | 7.15p | 7.30p | 6.93p | 7.00p | 10420665 |
| 21/03/2023 | 7.30p | 7.40p | 7.14p | 7.20p | 8005393 |
| 20/03/2023 | 7.25p | 7.50p | 7.00p | 7.33p | 8006882 |
| 17/03/2023 | 7.35p | 7.35p | 7.10p | 7.30p | 11127870 |
| 16/03/2023 | 7.20p | 7.50p | 7.00p | 7.30p | 14030740 |
| 15/03/2023 | 7.30p | 7.50p | 7.00p | 7.19p | 18220552 |
| 14/03/2023 | 7.20p | 7.50p | 7.10p | 7.25p | 11928467 |
| 13/03/2023 | 7.50p | 7.50p | 7.00p | 7.20p | 22012192 |
| 10/03/2023 | 7.50p | 7.70p | 7.30p | 7.40p | 7488319 |
| 09/03/2023 | 7.35p | 7.70p | 7.25p | 7.55p | 8268074 |
| 08/03/2023 | 7.60p | 7.80p | 7.20p | 7.30p | 18460444 |
| 07/03/2023 | 7.35p | 7.70p | 7.21p | 7.25p | 24794230 |
| 06/03/2023 | 7.75p | 7.90p | 7.30p | 7.40p | 25614586 |
| 03/03/2023 | 7.80p | 8.00p | 7.70p | 7.70p | 7880142 |
| 02/03/2023 | 8.05p | 8.05p | 7.65p | 7.80p | 11706293 |
| 01/03/2023 | 7.85p | 8.20p | 7.80p | 7.95p | 6233926 |
| 28/02/2023 | 7.90p | 7.94p | 7.70p | 7.85p | 7055863 |
| 27/02/2023 | 8.00p | 8.20p | 7.80p | 7.90p | 9001160 |
| 24/02/2023 | 7.80p | 8.12p | 7.70p | 7.96p | 13077036 |
| 23/02/2023 | 8.05p | 8.10p | 7.70p | 7.77p | 9324596 |
| 22/02/2023 | 8.00p | 8.40p | 7.90p | 8.00p | 13619660 |
| 21/02/2023 | 7.80p | 8.10p | 7.60p | 8.00p | 6911718 |
| 20/02/2023 | 7.80p | 8.00p | 7.61p | 7.80p | 3808589 |
| 17/02/2023 | 7.70p | 8.00p | 7.60p | 7.74p | 4317451 |
| 16/02/2023 | 7.95p | 8.10p | 7.60p | 7.70p | 9466496 |
| 15/02/2023 | 8.00p | 8.10p | 7.75p | 7.92p | 7577194 |
| 14/02/2023 | 8.55p | 8.60p | 7.90p | 8.00p | 13579135 |
| 13/02/2023 | 8.65p | 8.80p | 8.50p | 8.50p | 4756699 |
| 10/02/2023 | 8.55p | 8.80p | 8.50p | 8.50p | 5804416 |
| 09/02/2023 | 8.60p | 9.00p | 8.50p | 8.50p | 8519734 |
| 08/02/2023 | 8.70p | 8.80p | 8.50p | 8.50p | 10224188 |
| 07/02/2023 | 8.40p | 9.30p | 8.30p | 8.60p | 49531304 |
| 06/02/2023 | 7.40p | 8.50p | 7.34p | 8.30p | 27918562 |
| 03/02/2023 | 7.40p | 7.50p | 7.30p | 7.35p | 7822480 |
| 02/02/2023 | 7.60p | 7.68p | 7.40p | 7.44p | 12687979 |
| 01/02/2023 | 7.65p | 7.70p | 7.40p | 7.40p | 15664866 |
| 31/01/2023 | 7.60p | 7.70p | 7.50p | 7.64p | 9734137 |
| 30/01/2023 | 7.80p | 7.90p | 7.50p | 7.56p | 7996965 |
| 27/01/2023 | 7.65p | 7.90p | 7.60p | 7.70p | 12585060 |
| 26/01/2023 | 7.80p | 7.90p | 7.50p | 7.61p | 16515650 |
| 25/01/2023 | 8.35p | 8.50p | 7.74p | 7.80p | 14322410 |
| 24/01/2023 | 8.25p | 8.50p | 8.10p | 8.20p | 6270650 |
| 23/01/2023 | 8.25p | 8.30p | 8.13p | 8.25p | 7955778 |
| 20/01/2023 | 8.30p | 8.50p | 8.15p | 8.20p | 7150877 |
| 19/01/2023 | 8.45p | 8.60p | 8.10p | 8.30p | 6645724 |
| 18/01/2023 | 8.55p | 8.70p | 8.30p | 8.30p | 9085274 |
| 17/01/2023 | 8.60p | 8.70p | 8.30p | 8.48p | 7253252 |
| 16/01/2023 | 8.60p | 8.70p | 8.49p | 8.60p | 6674195 |
| 13/01/2023 | 8.80p | 9.00p | 8.40p | 8.61p | 10437327 |
| 12/01/2023 | 8.80p | 9.00p | 8.50p | 8.55p | 110915488 |
| 11/01/2023 | 8.60p | 9.00p | 8.50p | 8.60p | 6174935 |
| 10/01/2023 | 8.35p | 8.70p | 8.30p | 8.67p | 8400081 |
| 09/01/2023 | 8.35p | 8.60p | 8.20p | 8.32p | 10911354 |
| 06/01/2023 | 8.45p | 8.55p | 8.10p | 8.35p | 63851640 |
| 05/01/2023 | 8.65p | 9.00p | 8.40p | 8.50p | 11883511 |
| 04/01/2023 | 8.35p | 9.00p | 8.20p | 8.70p | 11574186 |
| 03/01/2023 | 8.05p | 8.51p | 7.90p | 8.50p | 14674558 |
| 30/12/2022 | 7.85p | 8.40p | 7.70p | 8.00p | 15766805 |
| 29/12/2022 | 8.00p | 8.10p | 7.80p | 7.90p | 8874888 |
| 28/12/2022 | 8.00p | 8.20p | 7.80p | 7.95p | 8893339 |
| 23/12/2022 | 7.90p | 8.20p | 7.80p | 8.00p | 4194255 |
| 22/12/2022 | 7.90p | 8.00p | 7.80p | 7.91p | 3776557 |
| 21/12/2022 | 7.85p | 8.00p | 7.70p | 7.92p | 12634893 |
| 20/12/2022 | 7.75p | 8.10p | 7.66p | 7.90p | 7929576 |
| 19/12/2022 | 7.95p | 8.12p | 7.70p | 7.70p | 8469990 |
| 16/12/2022 | 8.00p | 8.35p | 7.70p | 8.00p | 36797072 |
| 15/12/2022 | 8.00p | 8.20p | 7.80p | 8.00p | 4790499 |
| 14/12/2022 | 7.70p | 8.20p | 7.60p | 8.03p | 12182679 |
| 13/12/2022 | 7.60p | 7.90p | 7.50p | 7.60p | 7171859 |
| 12/12/2022 | 7.60p | 7.70p | 7.50p | 7.69p | 9313446 |
| 09/12/2022 | 7.75p | 7.80p | 7.50p | 7.50p | 8373776 |
| 08/12/2022 | 8.10p | 8.20p | 7.58p | 7.64p | 11371406 |
| 07/12/2022 | 7.40p | 8.18p | 7.30p | 8.00p | 26106646 |
| 06/12/2022 | 7.45p | 7.60p | 7.30p | 7.34p | 8118285 |
| 05/12/2022 | 7.50p | 7.60p | 7.30p | 7.44p | 5712733 |
| 02/12/2022 | 7.60p | 7.70p | 7.40p | 7.40p | 22052128 |
| 01/12/2022 | 7.45p | 7.70p | 7.30p | 7.50p | 11559356 |
| 30/11/2022 | 7.35p | 7.60p | 7.20p | 7.60p | 18397302 |
| 29/11/2022 | 7.38p | 7.60p | 7.30p | 7.30p | 8152380 |
| 28/11/2022 | 7.50p | 7.52p | 7.30p | 7.35p | 5359029 |
| 25/11/2022 | 7.45p | 7.60p | 7.33p | 7.50p | 3553460 |
| 24/11/2022 | 7.45p | 7.50p | 7.30p | 7.45p | 7634720 |
| 23/11/2022 | 7.55p | 7.70p | 7.35p | 7.40p | 12523971 |
| 22/11/2022 | 7.60p | 7.70p | 7.50p | 7.50p | 4868161 |
| 21/11/2022 | 7.55p | 7.77p | 7.40p | 7.60p | 21047174 |
| 18/11/2022 | 7.80p | 7.80p | 7.35p | 7.50p | 23621128 |
| 17/11/2022 | 7.70p | 8.00p | 7.60p | 7.70p | 6380255 |
| 16/11/2022 | 7.80p | 7.84p | 7.52p | 7.70p | 25080560 |
| 15/11/2022 | 8.20p | 8.20p | 7.70p | 7.90p | 8511012 |
| 14/11/2022 | 8.30p | 8.50p | 8.00p | 8.24p | 10690776 |
| 11/11/2022 | 8.20p | 8.60p | 8.00p | 8.40p | 15651444 |
| 10/11/2022 | 8.00p | 8.40p | 7.80p | 8.20p | 10776311 |
| 09/11/2022 | 7.80p | 8.20p | 7.50p | 7.90p | 10128282 |
| 08/11/2022 | 7.50p | 7.90p | 7.40p | 7.80p | 7650723 |
| 07/11/2022 | 7.70p | 7.90p | 7.40p | 7.43p | 14418638 |
| 04/11/2022 | 7.50p | 7.90p | 7.40p | 7.70p | 9705818 |
| 03/11/2022 | 7.60p | 7.70p | 7.35p | 7.60p | 9753185 |
| 02/11/2022 | 7.75p | 7.90p | 7.50p | 7.69p | 10733271 |
| 01/11/2022 | 7.85p | 8.20p | 7.70p | 7.80p | 9053982 |
| 31/10/2022 | 8.10p | 8.20p | 7.70p | 7.88p | 15940241 |
| 28/10/2022 | 8.30p | 8.34p | 8.00p | 8.05p | 11485075 |
| 27/10/2022 | 8.50p | 8.70p | 8.05p | 8.65p | 16173054 |
| 26/10/2022 | 8.20p | 8.50p | 8.07p | 8.30p | 8300022 |
| 25/10/2022 | 8.35p | 8.50p | 8.00p | 8.10p | 6921897 |
| 24/10/2022 | 8.45p | 8.70p | 8.10p | 8.35p | 4332610 |
| 21/10/2022 | 8.65p | 8.80p | 8.30p | 8.40p | 7103055 |
| 20/10/2022 | 8.35p | 8.80p | 8.00p | 8.68p | 20178948 |
| 19/10/2022 | 8.40p | 8.50p | 8.00p | 8.25p | 8448047 |
| 18/10/2022 | 8.15p | 8.70p | 8.00p | 8.40p | 6760984 |
| 17/10/2022 | 8.20p | 8.70p | 8.10p | 8.27p | 10950497 |
| 14/10/2022 | 8.20p | 8.80p | 8.00p | 8.26p | 19480272 |
| 13/10/2022 | 8.00p | 8.30p | 7.90p | 8.05p | 18412540 |
| 12/10/2022 | 8.35p | 8.40p | 7.87p | 8.00p | 25430898 |
| 11/10/2022 | 8.60p | 8.90p | 8.30p | 8.33p | 6417450 |
| 10/10/2022 | 8.90p | 9.00p | 8.30p | 8.80p | 12906615 |
| 07/10/2022 | 8.75p | 9.20p | 8.40p | 9.00p | 52346396 |
| 06/10/2022 | 8.45p | 8.80p | 8.20p | 8.80p | 25918118 |
| 05/10/2022 | 8.00p | 8.60p | 7.90p | 8.60p | 29044876 |
| 04/10/2022 | 7.65p | 8.10p | 7.50p | 7.99p | 22102424 |
| 03/10/2022 | 7.40p | 8.00p | 7.00p | 7.50p | 16516838 |
| 30/09/2022 | 7.35p | 7.50p | 7.10p | 7.25p | 14357228 |
| 29/09/2022 | 7.40p | 7.60p | 7.30p | 7.30p | 8776722 |
| 28/09/2022 | 7.80p | 7.90p | 7.30p | 7.40p | 21798920 |
| 27/09/2022 | 7.65p | 7.90p | 7.60p | 7.78p | 6137066 |
| 26/09/2022 | 8.00p | 8.20p | 7.50p | 7.70p | 22199620 |
| 23/09/2022 | 8.30p | 8.40p | 7.80p | 8.00p | 16305142 |
| 22/09/2022 | 8.20p | 8.50p | 7.90p | 8.20p | 21320706 |
| 21/09/2022 | 8.80p | 8.80p | 8.00p | 8.16p | 15014166 |
| 20/09/2022 | 8.75p | 9.00p | 8.50p | 8.79p | 7390312 |
| 16/09/2022 | 8.70p | 8.90p | 8.50p | 8.62p | 65953824 |
| 15/09/2022 | 8.65p | 9.04p | 8.60p | 8.70p | 14570097 |
| 14/09/2022 | 8.90p | 9.10p | 8.60p | 8.66p | 22072676 |
| 13/09/2022 | 9.10p | 9.70p | 8.90p | 8.94p | 33903100 |
| 12/09/2022 | 8.50p | 9.63p | 8.49p | 9.03p | 90392312 |
| 09/09/2022 | 8.25p | 8.80p | 8.15p | 8.30p | 20783084 |
| 08/09/2022 | 7.85p | 8.30p | 7.80p | 8.15p | 20313932 |
| 07/09/2022 | 7.95p | 8.10p | 7.80p | 7.86p | 12831621 |
| 06/09/2022 | 8.05p | 8.10p | 7.90p | 7.95p | 9491624 |
| 05/09/2022 | 8.20p | 8.30p | 7.90p | 8.00p | 8716973 |
| 02/09/2022 | 7.85p | 8.20p | 7.70p | 8.15p | 12605924 |
| 01/09/2022 | 7.90p | 8.00p | 7.60p | 8.00p | 9055957 |
| 31/08/2022 | 7.90p | 8.17p | 7.75p | 7.91p | 18518940 |
| 30/08/2022 | 8.35p | 8.40p | 7.70p | 7.90p | 58070848 |
| 26/08/2022 | 8.45p | 8.60p | 8.30p | 8.30p | 35786660 |
| 25/08/2022 | 8.65p | 8.80p | 8.10p | 8.50p | 107549808 |
| 24/08/2022 | 9.75p | 9.80p | 9.20p | 9.30p | 11441747 |
| 23/08/2022 | 10.00p | 10.04p | 9.56p | 9.70p | 14815337 |
| 22/08/2022 | 10.40p | 10.50p | 9.90p | 9.95p | 10179657 |
| 19/08/2022 | 11.15p | 11.20p | 10.10p | 10.50p | 19105572 |
| 18/08/2022 | 11.15p | 11.30p | 10.80p | 10.90p | 9427087 |
| 17/08/2022 | 11.35p | 11.50p | 11.00p | 11.15p | 6756982 |
| 16/08/2022 | 11.30p | 11.50p | 11.15p | 11.35p | 4835432 |
| 15/08/2022 | 11.15p | 11.50p | 11.00p | 11.30p | 5059665 |
| 12/08/2022 | 11.35p | 11.60p | 11.00p | 11.16p | 6135223 |
| 11/08/2022 | 11.15p | 11.68p | 11.00p | 11.40p | 5853427 |
*Close Price adjusted for both dividends and splits