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 |
|---|---|---|---|---|---|
| 14/08/2023 | 7.15p | 7.30p | 6.90p | 7.10p | 5588656 |
| 11/08/2023 | 7.40p | 7.40p | 6.83p | 7.10p | 11312659 |
| 10/08/2023 | 7.35p | 7.70p | 7.30p | 7.34p | 4957680 |
| 09/08/2023 | 7.60p | 7.80p | 7.30p | 7.35p | 5406567 |
| 08/08/2023 | 7.30p | 7.80p | 7.20p | 7.64p | 11107928 |
| 07/08/2023 | 7.00p | 7.40p | 6.90p | 7.30p | 8317415 |
| 04/08/2023 | 7.00p | 7.24p | 6.90p | 6.90p | 3289366 |
| 03/08/2023 | 7.15p | 7.30p | 6.90p | 6.94p | 3594665 |
| 02/08/2023 | 7.05p | 7.30p | 6.90p | 7.20p | 3918367 |
| 01/08/2023 | 7.10p | 7.20p | 6.90p | 7.20p | 4641252 |
| 31/07/2023 | 7.30p | 7.50p | 7.00p | 7.00p | 4705129 |
| 28/07/2023 | 7.05p | 7.40p | 6.90p | 7.20p | 10482598 |
| 27/07/2023 | 7.05p | 7.20p | 6.90p | 7.05p | 3449551 |
| 26/07/2023 | 7.10p | 7.20p | 6.80p | 7.10p | 3667077 |
| 25/07/2023 | 7.15p | 7.30p | 6.90p | 7.10p | 5696545 |
| 24/07/2023 | 7.15p | 7.30p | 7.00p | 7.10p | 2915224 |
| 21/07/2023 | 7.15p | 7.50p | 7.00p | 7.10p | 5020876 |
| 20/07/2023 | 7.30p | 7.50p | 7.00p | 7.15p | 2409349 |
| 19/07/2023 | 7.25p | 7.50p | 7.10p | 7.39p | 8077229 |
| 18/07/2023 | 7.10p | 7.40p | 7.00p | 7.35p | 4014829 |
| 17/07/2023 | 7.10p | 7.50p | 7.00p | 7.10p | 7168654 |
| 14/07/2023 | 6.85p | 7.40p | 6.70p | 7.23p | 7816515 |
| 13/07/2023 | 6.85p | 7.00p | 6.70p | 6.85p | 4287447 |
| 12/07/2023 | 6.75p | 7.00p | 6.60p | 6.71p | 4574032 |
| 11/07/2023 | 6.75p | 6.80p | 6.50p | 6.65p | 9096383 |
| 10/07/2023 | 6.90p | 7.00p | 6.70p | 6.75p | 4955411 |
| 07/07/2023 | 7.00p | 7.10p | 6.83p | 6.90p | 1603419 |
| 06/07/2023 | 7.05p | 7.20p | 6.90p | 7.00p | 4264767 |
| 05/07/2023 | 7.15p | 7.30p | 6.90p | 6.90p | 6378204 |
| 04/07/2023 | 7.10p | 7.20p | 6.90p | 7.15p | 5067829 |
| 03/07/2023 | 7.10p | 7.20p | 7.00p | 7.20p | 4422762 |
| 30/06/2023 | 7.10p | 7.50p | 7.00p | 7.20p | 6418469 |
| 29/06/2023 | 7.25p | 7.30p | 6.90p | 7.10p | 5371459 |
| 28/06/2023 | 7.40p | 7.70p | 7.15p | 7.25p | 10067848 |
| 27/06/2023 | 7.15p | 7.50p | 7.00p | 7.40p | 11976773 |
| 26/06/2023 | 6.65p | 7.20p | 6.50p | 7.10p | 8105516 |
| 23/06/2023 | 6.65p | 6.80p | 6.50p | 6.70p | 5281418 |
| 22/06/2023 | 6.70p | 6.80p | 6.50p | 6.55p | 4590824 |
| 21/06/2023 | 6.65p | 6.90p | 6.40p | 6.65p | 5491558 |
| 20/06/2023 | 6.55p | 6.80p | 6.48p | 6.65p | 7984143 |
| 19/06/2023 | 6.65p | 6.80p | 6.30p | 6.49p | 11122794 |
| 16/06/2023 | 6.55p | 6.70p | 6.43p | 6.43p | 43594368 |
| 15/06/2023 | 6.55p | 6.70p | 6.50p | 6.55p | 21046212 |
| 14/06/2023 | 6.80p | 6.90p | 6.50p | 6.53p | 18173856 |
| 13/06/2023 | 7.00p | 7.04p | 6.70p | 6.80p | 15094087 |
| 12/06/2023 | 7.25p | 7.40p | 6.86p | 6.90p | 9332573 |
| 09/06/2023 | 7.30p | 7.40p | 7.10p | 7.33p | 4238392 |
| 08/06/2023 | 7.50p | 7.60p | 7.20p | 7.28p | 5359240 |
| 07/06/2023 | 7.65p | 7.80p | 7.40p | 7.42p | 4928740 |
| 06/06/2023 | 7.70p | 7.80p | 7.40p | 7.64p | 7221388 |
| 05/06/2023 | 7.80p | 7.90p | 7.46p | 7.70p | 10860864 |
| 02/06/2023 | 7.70p | 8.00p | 7.50p | 7.78p | 7112175 |
| 01/06/2023 | 7.50p | 7.90p | 7.50p | 7.80p | 4972359 |
| 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 | 28273460 |
| 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 |
*Close Price adjusted for both dividends and splits