Greatland Gold (GGP) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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 10955096
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
10/08/2022 11.30p 11.30p 10.90p 11.10p 8081023
09/08/2022 11.35p 11.50p 11.00p 11.30p 6783833
08/08/2022 11.60p 11.80p 11.20p 11.55p 7841251
05/08/2022 11.80p 12.00p 11.40p 11.50p 9660741
04/08/2022 11.80p 12.00p 11.50p 11.75p 7374812
03/08/2022 11.75p 12.20p 11.50p 11.70p 8091410
02/08/2022 12.15p 12.30p 11.50p 11.60p 14947124
01/08/2022 12.80p 13.00p 12.00p 12.30p 11909901
29/07/2022 13.00p 13.20p 12.60p 12.70p 13539370
28/07/2022 13.30p 13.70p 12.90p 13.30p 24297468
27/07/2022 12.15p 13.10p 12.00p 13.10p 24170672
26/07/2022 11.90p 12.30p 11.60p 12.15p 10862477
25/07/2022 11.60p 12.22p 11.40p 12.00p 12880069
22/07/2022 11.10p 12.40p 10.70p 11.55p 39751224
21/07/2022 10.00p 12.00p 9.50p 10.80p 58040760
20/07/2022 10.15p 10.40p 9.90p 10.05p 6043838
19/07/2022 9.85p 10.50p 9.70p 10.20p 8538467
18/07/2022 9.95p 10.30p 9.70p 9.85p 5936295
15/07/2022 9.90p 10.00p 9.70p 9.75p 5393554
14/07/2022 10.10p 10.30p 9.70p 10.00p 9035368
13/07/2022 9.95p 10.50p 9.80p 10.15p 7341241
12/07/2022 10.15p 10.89p 9.60p 9.60p 8931295
11/07/2022 9.85p 10.50p 9.70p 10.10p 8245864
08/07/2022 9.65p 10.00p 9.50p 9.85p 4861849
07/07/2022 9.65p 10.00p 9.50p 9.65p 3904544
06/07/2022 9.80p 10.10p 9.40p 9.70p 6494045
05/07/2022 9.25p 10.20p 9.10p 10.00p 6867838
04/07/2022 9.40p 9.60p 9.20p 9.40p 5768026
01/07/2022 9.60p 9.70p 9.00p 9.30p 6012811
30/06/2022 10.10p 10.15p 9.30p 9.30p 11039289
29/06/2022 10.10p 10.30p 9.80p 9.80p 5695054
28/06/2022 10.35p 10.40p 9.80p 10.05p 5383976
27/06/2022 10.15p 10.80p 10.10p 10.30p 9196362
24/06/2022 10.10p 10.50p 10.00p 10.10p 8055570
23/06/2022 9.65p 10.25p 9.50p 10.10p 9221944
22/06/2022 9.65p 9.90p 9.40p 9.81p 7986367
21/06/2022 9.45p 9.70p 9.40p 9.71p 3119098
20/06/2022 9.85p 10.40p 9.30p 9.45p 38146528
17/06/2022 10.48p 10.85p 9.32p 9.32p 31680476
16/06/2022 10.85p 11.02p 10.25p 10.30p 10287782
15/06/2022 10.45p 11.20p 10.30p 11.07p 12765521
14/06/2022 10.85p 10.97p 10.40p 10.40p 17699836
13/06/2022 11.60p 11.70p 10.80p 10.80p 10972429
10/06/2022 11.85p 12.00p 11.15p 11.40p 9581819
09/06/2022 12.25p 12.60p 11.70p 11.70p 14193171
08/06/2022 12.35p 12.50p 11.60p 12.20p 8562407
07/06/2022 12.25p 12.80p 12.00p 12.00p 19208804
06/06/2022 11.40p 12.70p 11.30p 12.20p 18014292
01/06/2022 10.45p 11.90p 10.30p 11.60p 17601920
31/05/2022 10.40p 11.00p 10.00p 11.00p 24724668
30/05/2022 10.50p 10.60p 10.07p 10.10p 23421700
27/05/2022 11.00p 11.10p 10.50p 10.50p 42505040
26/05/2022 11.30p 11.32p 10.90p 11.00p 19456048
25/05/2022 11.35p 11.60p 11.20p 11.21p 13680932
24/05/2022 11.70p 11.90p 11.21p 11.30p 8682048
23/05/2022 11.80p 12.10p 11.50p 11.60p 9027154
20/05/2022 11.45p 12.50p 11.20p 11.60p 24633402
19/05/2022 11.35p 11.80p 11.28p 11.70p 10781810
18/05/2022 11.75p 11.80p 11.40p 11.40p 11993165
17/05/2022 11.20p 12.00p 10.70p 11.60p 17343840
16/05/2022 12.05p 12.30p 11.00p 11.20p 25926812
13/05/2022 12.25p 12.50p 11.80p 12.00p 20887660
12/05/2022 12.95p 13.00p 12.05p 12.22p 25737504
11/05/2022 12.95p 13.10p 12.60p 12.85p 17737852
10/05/2022 13.25p 13.50p 12.60p 12.90p 12793752
09/05/2022 12.90p 13.50p 12.60p 13.00p 6125981
06/05/2022 13.25p 13.50p 12.60p 13.00p 7600227
05/05/2022 13.05p 13.50p 12.60p 13.30p 10019780
04/05/2022 12.90p 13.29p 12.60p 13.10p 11079243
03/05/2022 13.35p 13.50p 12.60p 13.10p 20510690
29/04/2022 13.20p 13.50p 13.00p 13.30p 8077484
28/04/2022 13.55p 13.60p 12.98p 13.20p 20499740
27/04/2022 13.25p 13.60p 13.10p 13.30p 12011054
26/04/2022 13.35p 13.70p 13.20p 13.32p 4736740
25/04/2022 13.75p 14.00p 13.00p 13.40p 12221537
22/04/2022 13.85p 14.00p 13.50p 13.70p 7071729
21/04/2022 14.30p 14.70p 13.80p 13.90p 8473715
20/04/2022 14.00p 14.60p 13.70p 14.20p 12780907
19/04/2022 13.60p 14.80p 13.30p 14.80p 15019624
14/04/2022 13.40p 13.90p 13.20p 13.70p 16913884
13/04/2022 13.50p 13.70p 13.20p 13.40p 5937759
12/04/2022 13.30p 13.90p 13.10p 13.40p 8638338
11/04/2022 13.30p 13.50p 13.10p 13.35p 7970572
08/04/2022 13.35p 13.52p 13.00p 13.50p 11430676
07/04/2022 13.30p 13.50p 13.10p 13.30p 9861620
06/04/2022 13.25p 13.90p 13.00p 13.29p 22176980
05/04/2022 13.70p 14.00p 12.70p 13.00p 27496454
04/04/2022 13.50p 13.60p 13.00p 13.10p 10115713
01/04/2022 13.25p 13.70p 13.00p 13.30p 24050090
31/03/2022 13.05p 13.50p 12.85p 13.50p 7869104
30/03/2022 13.15p 13.30p 12.70p 13.18p 18752304
29/03/2022 13.50p 13.50p 12.91p 13.10p 23163778
28/03/2022 13.85p 14.00p 13.38p 13.50p 9497267

*Close Price adjusted for both dividends and splits