Greatland Gold
(GGP)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
30/06/2025
|
322.50p
|
335.00p
|
315.00p
|
330.00p
|
3,275,495
|
|
27/06/2025
|
340.00p
|
345.00p
|
320.00p
|
329.00p
|
3,590,968
|
|
26/06/2025
|
320.00p
|
361.00p
|
311.00p
|
361.00p
|
3,752,878
|
|
25/06/2025
|
342.50p
|
350.00p
|
320.00p
|
334.70p
|
3,014,878
|
|
24/06/2025
|
327.50p
|
363.05p
|
300.00p
|
363.05p
|
4,486,109
|
|
23/06/2025
|
327.50p
|
350.00p
|
312.00p
|
350.00p
|
638,446
|
|
20/06/2025
|
16.35p
|
15.60p
|
15.60p
|
15.60p
|
0
|
|
19/06/2025
|
16.35p
|
16.60p
|
15.60p
|
15.60p
|
57,464,907
|
|
18/06/2025
|
16.90p
|
17.00p
|
16.30p
|
16.40p
|
44,028,172
|
|
17/06/2025
|
17.40p
|
17.50p
|
16.50p
|
17.00p
|
62,464,462
|
|
16/06/2025
|
16.10p
|
17.50p
|
16.00p
|
17.28p
|
94,720,328
|
|
13/06/2025
|
16.60p
|
17.80p
|
16.30p
|
17.32p
|
102,338,672
|
|
12/06/2025
|
16.80p
|
17.00p
|
15.90p
|
16.50p
|
42,116,267
|
|
11/06/2025
|
15.65p
|
17.40p
|
15.57p
|
16.60p
|
80,334,157
|
|
10/06/2025
|
14.55p
|
16.20p
|
14.40p
|
15.70p
|
84,810,850
|
|
09/06/2025
|
14.65p
|
14.90p
|
14.20p
|
14.60p
|
24,576,199
|
|
06/06/2025
|
14.35p
|
15.00p
|
14.10p
|
14.66p
|
52,763,010
|
|
05/06/2025
|
14.70p
|
14.80p
|
13.71p
|
14.50p
|
36,741,364
|
|
04/06/2025
|
14.30p
|
14.80p
|
14.10p
|
14.60p
|
49,772,495
|
|
03/06/2025
|
13.85p
|
14.50p
|
13.78p
|
14.40p
|
30,585,146
|
|
02/06/2025
|
14.30p
|
14.51p
|
13.50p
|
14.00p
|
53,471,076
|
|
30/05/2025
|
14.50p
|
15.00p
|
14.18p
|
14.20p
|
42,140,631
|
|
29/05/2025
|
14.65p
|
15.25p
|
14.10p
|
14.56p
|
47,468,488
|
|
28/05/2025
|
13.90p
|
14.95p
|
13.50p
|
14.70p
|
71,571,755
|
|
27/05/2025
|
13.65p
|
14.20p
|
13.30p
|
13.74p
|
45,887,377
|
|
26/05/2025
|
13.15p
|
14.00p
|
13.10p
|
13.60p
|
57,131,809
|
|
23/05/2025
|
13.15p
|
14.00p
|
13.10p
|
13.60p
|
57,131,809
|
|
22/05/2025
|
12.90p
|
13.40p
|
12.60p
|
13.20p
|
54,030,881
|
|
21/05/2025
|
12.30p
|
12.90p
|
12.10p
|
12.80p
|
64,944,654
|
|
20/05/2025
|
12.10p
|
12.50p
|
11.60p
|
12.10p
|
32,968,438
|
|
19/05/2025
|
12.20p
|
12.50p
|
11.60p
|
12.06p
|
126,586,630
|
|
16/05/2025
|
12.30p
|
12.50p
|
11.70p
|
11.78p
|
55,184,075
|
|
15/05/2025
|
12.20p
|
12.40p
|
11.40p
|
12.18p
|
77,522,145
|
|
14/05/2025
|
12.70p
|
13.00p
|
12.10p
|
12.20p
|
34,978,868
|
|
13/05/2025
|
12.50p
|
13.00p
|
12.00p
|
12.58p
|
84,000,450
|
|
12/05/2025
|
13.90p
|
14.00p
|
12.40p
|
12.50p
|
97,728,392
|
|
09/05/2025
|
13.55p
|
14.00p
|
13.30p
|
13.80p
|
68,726,982
|
|
08/05/2025
|
13.90p
|
14.10p
|
13.30p
|
13.66p
|
72,541,580
|
|
07/05/2025
|
14.55p
|
15.20p
|
13.60p
|
13.80p
|
134,854,839
|
|
06/05/2025
|
13.75p
|
14.90p
|
13.70p
|
14.60p
|
77,299,925
|
|
05/05/2025
|
13.30p
|
13.90p
|
13.26p
|
13.76p
|
69,233,344
|
|
02/05/2025
|
13.30p
|
13.90p
|
13.26p
|
13.76p
|
64,233,344
|
|
01/05/2025
|
13.25p
|
13.40p
|
12.90p
|
13.24p
|
69,370,742
|
|
30/04/2025
|
12.60p
|
13.80p
|
12.50p
|
13.30p
|
97,784,544
|
|
29/04/2025
|
13.05p
|
13.20p
|
12.50p
|
12.50p
|
50,661,394
|
|
28/04/2025
|
12.90p
|
13.10p
|
12.30p
|
13.00p
|
62,787,283
|
|
25/04/2025
|
13.05p
|
13.30p
|
12.30p
|
12.90p
|
66,468,967
|
|
24/04/2025
|
13.75p
|
14.40p
|
12.80p
|
13.06p
|
90,888,692
|
|
23/04/2025
|
14.85p
|
15.00p
|
13.50p
|
13.98p
|
113,061,551
|
|
22/04/2025
|
15.00p
|
16.00p
|
14.60p
|
14.60p
|
138,486,747
|
|
21/04/2025
|
14.45p
|
15.00p
|
14.00p
|
14.48p
|
74,344,496
|
|
18/04/2025
|
14.45p
|
15.00p
|
14.00p
|
14.48p
|
74,344,496
|
|
17/04/2025
|
14.45p
|
15.00p
|
14.00p
|
14.48p
|
74,219,496
|
|
16/04/2025
|
13.45p
|
14.70p
|
13.30p
|
14.62p
|
103,750,436
|
|
15/04/2025
|
14.20p
|
14.70p
|
13.00p
|
13.36p
|
84,847,930
|
|
14/04/2025
|
13.75p
|
14.70p
|
13.50p
|
13.80p
|
124,608,600
|
|
11/04/2025
|
12.25p
|
14.40p
|
12.10p
|
13.60p
|
219,087,875
|
|
10/04/2025
|
10.30p
|
12.20p
|
10.20p
|
12.00p
|
125,454,010
|
|
09/04/2025
|
10.60p
|
10.70p
|
10.10p
|
10.20p
|
87,575,308
|
|
08/04/2025
|
10.65p
|
11.50p
|
10.50p
|
10.70p
|
71,238,050
|
|
07/04/2025
|
11.30p
|
11.44p
|
10.30p
|
10.54p
|
141,460,003
|
|
04/04/2025
|
12.50p
|
12.70p
|
11.30p
|
11.60p
|
84,414,755
|
|
03/04/2025
|
12.25p
|
12.68p
|
11.00p
|
12.40p
|
105,152,413
|
|
02/04/2025
|
12.90p
|
13.20p
|
12.10p
|
12.30p
|
87,623,871
|
|
01/04/2025
|
11.90p
|
13.10p
|
11.80p
|
12.92p
|
57,347,422
|
|
31/03/2025
|
13.30p
|
13.50p
|
11.80p
|
11.98p
|
211,153,548
|
|
28/03/2025
|
11.55p
|
13.20p
|
11.50p
|
13.20p
|
144,440,706
|
|
27/03/2025
|
11.05p
|
11.50p
|
11.00p
|
11.50p
|
53,685,505
|
|
26/03/2025
|
11.00p
|
11.20p
|
10.90p
|
11.00p
|
57,250,170
|
|
25/03/2025
|
10.80p
|
11.10p
|
10.70p
|
10.86p
|
36,088,474
|
|
24/03/2025
|
10.60p
|
11.20p
|
10.50p
|
10.80p
|
64,999,772
|
|
21/03/2025
|
11.00p
|
11.20p
|
10.50p
|
10.60p
|
158,509,388
|
|
20/03/2025
|
10.65p
|
11.40p
|
10.60p
|
10.96p
|
121,775,234
|
|
19/03/2025
|
10.40p
|
10.90p
|
10.30p
|
10.74p
|
72,055,519
|
|
18/03/2025
|
9.83p
|
10.70p
|
9.70p
|
10.34p
|
119,242,749
|
|
17/03/2025
|
9.55p
|
9.90p
|
9.45p
|
9.56p
|
53,837,954
|
|
14/03/2025
|
9.45p
|
9.80p
|
9.40p
|
9.49p
|
67,456,579
|
|
13/03/2025
|
8.85p
|
9.50p
|
8.80p
|
9.50p
|
55,388,589
|
|
12/03/2025
|
9.03p
|
9.10p
|
8.80p
|
8.84p
|
42,884,476
|
|
11/03/2025
|
9.05p
|
9.20p
|
8.90p
|
9.00p
|
64,005,597
|
|
10/03/2025
|
9.20p
|
9.30p
|
8.90p
|
9.00p
|
41,116,391
|
|
07/03/2025
|
9.05p
|
9.40p
|
8.88p
|
9.25p
|
22,855,728
|
|
06/03/2025
|
9.38p
|
9.60p
|
9.00p
|
9.10p
|
51,504,984
|
|
05/03/2025
|
8.88p
|
9.50p
|
8.75p
|
9.20p
|
81,963,721
|
|
04/03/2025
|
8.65p
|
9.00p
|
8.50p
|
8.85p
|
51,453,360
|
|
03/03/2025
|
8.30p
|
8.70p
|
8.20p
|
8.44p
|
57,922,679
|
|
28/02/2025
|
8.00p
|
8.40p
|
7.80p
|
8.40p
|
96,370,318
|
|
27/02/2025
|
8.03p
|
8.10p
|
7.80p
|
7.95p
|
29,862,166
|
|
26/02/2025
|
8.13p
|
8.15p
|
7.90p
|
7.94p
|
36,479,718
|
|
25/02/2025
|
8.25p
|
8.50p
|
8.00p
|
8.10p
|
23,657,188
|
|
24/02/2025
|
8.75p
|
8.80p
|
8.20p
|
8.28p
|
38,728,133
|
|
21/02/2025
|
8.63p
|
8.80p
|
8.30p
|
8.60p
|
39,122,339
|
|
20/02/2025
|
8.40p
|
9.10p
|
8.40p
|
8.60p
|
63,151,984
|
|
19/02/2025
|
8.30p
|
8.40p
|
8.16p
|
8.20p
|
19,673,480
|
|
18/02/2025
|
8.33p
|
8.40p
|
8.10p
|
8.20p
|
23,859,193
|
|
17/02/2025
|
8.45p
|
8.50p
|
8.10p
|
8.24p
|
26,283,211
|
|
14/02/2025
|
8.35p
|
8.80p
|
8.30p
|
8.43p
|
71,748,589
|
|
13/02/2025
|
8.53p
|
8.70p
|
8.20p
|
8.28p
|
38,854,108
|
|
12/02/2025
|
8.80p
|
8.90p
|
8.20p
|
8.45p
|
74,972,163
|
|
11/02/2025
|
9.65p
|
9.70p
|
8.70p
|
8.76p
|
64,733,985
|
|
10/02/2025
|
8.53p
|
9.60p
|
8.40p
|
9.35p
|
114,400,975
|
|
07/02/2025
|
8.20p
|
8.60p
|
8.18p
|
8.36p
|
53,376,836
|
|
06/02/2025
|
8.18p
|
8.48p
|
7.90p
|
8.10p
|
51,110,876
|
|
05/02/2025
|
7.75p
|
8.20p
|
7.63p
|
8.10p
|
83,249,197
|
|
04/02/2025
|
8.05p
|
8.10p
|
7.65p
|
8.10p
|
53,054,873
|
|
03/02/2025
|
7.60p
|
8.20p
|
7.40p
|
8.10p
|
138,277,562
|
|
31/01/2025
|
7.45p
|
7.70p
|
7.40p
|
7.60p
|
57,555,710
|
|
30/01/2025
|
7.38p
|
7.60p
|
7.35p
|
7.48p
|
57,478,364
|
|
29/01/2025
|
7.30p
|
7.40p
|
7.16p
|
7.35p
|
20,823,443
|
|
28/01/2025
|
7.33p
|
7.40p
|
7.10p
|
7.25p
|
28,383,734
|
|
27/01/2025
|
7.08p
|
7.40p
|
7.05p
|
7.20p
|
35,879,507
|
|
24/01/2025
|
7.15p
|
7.50p
|
7.00p
|
7.14p
|
43,020,352
|
|
23/01/2025
|
7.45p
|
7.70p
|
7.10p
|
7.37p
|
60,914,403
|
|
22/01/2025
|
6.13p
|
7.40p
|
6.10p
|
7.40p
|
107,503,834
|
|
21/01/2025
|
6.03p
|
6.20p
|
5.90p
|
6.05p
|
93,064,062
|
|
20/01/2025
|
6.30p
|
6.34p
|
6.00p
|
6.00p
|
31,726,729
|
|
17/01/2025
|
6.35p
|
6.40p
|
6.25p
|
6.26p
|
32,316,582
|
|
16/01/2025
|
6.33p
|
6.35p
|
6.25p
|
6.35p
|
43,971,651
|
|
15/01/2025
|
6.38p
|
6.40p
|
6.25p
|
6.35p
|
26,408,214
|
|
14/01/2025
|
6.33p
|
6.40p
|
6.30p
|
6.35p
|
63,240,976
|
|
13/01/2025
|
6.35p
|
6.40p
|
6.30p
|
6.33p
|
11,189,367
|
|
10/01/2025
|
6.33p
|
6.35p
|
6.30p
|
6.35p
|
33,749,233
|
|
09/01/2025
|
6.33p
|
6.40p
|
6.25p
|
6.33p
|
27,112,502
|
|
08/01/2025
|
6.35p
|
6.40p
|
6.20p
|
6.40p
|
31,796,375
|
|
07/01/2025
|
6.45p
|
6.60p
|
6.30p
|
6.31p
|
29,644,701
|
|
06/01/2025
|
6.40p
|
6.70p
|
6.30p
|
6.42p
|
20,600,384
|
|
03/01/2025
|
6.20p
|
6.70p
|
6.10p
|
6.40p
|
24,830,789
|
|
02/01/2025
|
6.30p
|
6.40p
|
6.10p
|
6.22p
|
17,222,733
|
|
01/01/2025
|
6.05p
|
6.40p
|
6.00p
|
6.36p
|
10,971,657
|