Market data

Select a section

Greatland Gold

(GGP)
Sector: Precious Metals and Mining
6.23p
0.18p 3.03
Last updated: 14:33:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 5.95p 6.35p 5.90p 6.05p 27,176,975
18/09/2024 6.05p 6.36p 5.40p 6.05p 56,694,189
17/09/2024 6.25p 6.70p 5.70p 6.00p 71,108,798
16/09/2024 5.48p 6.30p 5.40p 6.30p 113,471,006
13/09/2024 5.15p 5.60p 5.10p 5.18p 118,825,873
12/09/2024 5.18p 5.30p 5.05p 5.10p 84,569,597
11/09/2024 5.15p 5.70p 4.95p 6.95p 380,012,890
10/09/2024 6.95p 6.95p 6.95p 6.95p 0
09/09/2024 6.95p 7.10p 6.80p 6.95p 2,057,082
06/09/2024 7.00p 7.10p 6.80p 6.89p 2,976,597
05/09/2024 6.85p 7.05p 6.70p 7.05p 3,607,736
04/09/2024 6.75p 7.00p 6.70p 6.80p 4,257,223
03/09/2024 6.90p 7.00p 6.70p 6.76p 4,337,600
02/09/2024 6.80p 7.00p 6.70p 6.70p 9,872,257
30/08/2024 6.90p 7.00p 6.70p 6.70p 16,387,572
29/08/2024 6.80p 7.00p 6.74p 6.82p 5,357,287
28/08/2024 7.00p 7.00p 6.70p 6.73p 6,513,359
27/08/2024 7.10p 7.20p 6.78p 6.78p 9,335,822
26/08/2024 6.95p 7.20p 6.90p 6.95p 9,411,320
23/08/2024 6.95p 7.20p 6.90p 6.95p 9,411,320
22/08/2024 6.95p 7.20p 6.90p 6.95p 9,411,320
21/08/2024 7.10p 7.20p 6.90p 7.00p 8,262,807
20/08/2024 7.30p 7.40p 7.00p 7.10p 8,511,536
19/08/2024 7.45p 7.60p 7.30p 7.45p 5,001,353
16/08/2024 7.40p 7.65p 7.30p 7.45p 2,858,351
15/08/2024 7.40p 7.75p 7.20p 7.50p 5,327,077
14/08/2024 7.10p 7.60p 7.00p 7.50p 6,661,096
13/08/2024 7.10p 7.20p 6.86p 7.10p 4,624,325
12/08/2024 7.15p 7.20p 7.00p 7.08p 4,275,911
09/08/2024 7.30p 7.30p 7.10p 7.12p 5,182,506
08/08/2024 7.25p 7.60p 7.10p 7.28p 14,773,463
07/08/2024 7.30p 7.40p 7.09p 7.10p 9,267,556
06/08/2024 7.20p 7.40p 7.00p 7.28p 3,109,164
05/08/2024 7.10p 7.40p 6.70p 7.20p 15,129,611
02/08/2024 7.15p 7.20p 7.00p 7.00p 3,235,462
01/08/2024 7.10p 7.20p 7.00p 7.14p 4,456,643
31/07/2024 7.25p 7.40p 6.80p 7.09p 7,713,089
30/07/2024 7.35p 7.50p 7.10p 7.30p 3,675,981
29/07/2024 7.35p 7.50p 7.30p 7.40p 4,876,694
26/07/2024 7.50p 7.60p 7.30p 7.40p 7,047,117
25/07/2024 7.60p 7.70p 7.40p 7.40p 8,775,114
24/07/2024 7.45p 7.70p 7.40p 7.60p 4,405,109
23/07/2024 7.85p 8.00p 7.30p 7.50p 8,488,549
22/07/2024 7.85p 8.10p 7.70p 7.77p 4,929,182
19/07/2024 8.00p 8.20p 7.70p 7.90p 8,282,547
18/07/2024 7.65p 8.00p 7.50p 7.82p 11,212,662
17/07/2024 7.55p 7.90p 7.40p 7.65p 8,215,655
16/07/2024 7.50p 7.70p 7.31p 7.50p 3,372,416
15/07/2024 7.50p 7.80p 7.40p 7.50p 11,556,773
12/07/2024 7.55p 7.70p 7.40p 7.50p 4,394,184
11/07/2024 7.45p 7.70p 7.40p 7.50p 6,653,438
10/07/2024 7.55p 7.70p 7.24p 7.60p 4,509,078
09/07/2024 7.50p 7.70p 7.30p 7.70p 5,921,297
08/07/2024 7.30p 7.60p 7.10p 7.60p 8,997,973
05/07/2024 7.40p 7.40p 7.10p 7.29p 9,920,597
04/07/2024 7.35p 7.60p 7.20p 7.30p 2,948,970
03/07/2024 7.35p 7.60p 7.20p 7.50p 7,373,893
02/07/2024 7.35p 7.60p 7.20p 7.50p 4,488,928
01/07/2024 7.05p 7.50p 6.90p 7.30p 5,920,310
28/06/2024 7.25p 7.40p 6.90p 7.00p 4,714,720
27/06/2024 6.95p 7.40p 6.80p 7.30p 9,566,657
26/06/2024 7.25p 7.40p 6.80p 7.00p 9,788,761
25/06/2024 7.30p 7.50p 7.10p 7.20p 5,473,908
24/06/2024 7.75p 7.90p 7.10p 7.12p 14,309,794
21/06/2024 7.30p 7.91p 7.20p 7.85p 14,933,886
20/06/2024 7.30p 7.40p 7.20p 7.25p 3,992,359
19/06/2024 7.25p 7.40p 7.00p 7.36p 3,084,989
18/06/2024 7.40p 7.50p 7.10p 7.30p 3,434,544
17/06/2024 7.35p 7.50p 7.30p 7.30p 3,939,361
14/06/2024 7.30p 7.50p 7.10p 7.40p 6,200,290
13/06/2024 7.30p 7.50p 7.10p 7.20p 3,285,998
12/06/2024 7.35p 7.50p 7.12p 7.20p 17,397,422
11/06/2024 7.40p 7.50p 7.30p 7.34p 6,168,041
10/06/2024 7.40p 7.70p 7.30p 7.40p 7,004,355
07/06/2024 7.40p 7.70p 7.30p 7.51p 10,683,764
06/06/2024 7.35p 7.80p 7.30p 7.40p 6,549,391
05/06/2024 7.35p 7.50p 7.30p 7.35p 7,652,704
04/06/2024 7.70p 7.90p 7.36p 7.40p 11,392,505
03/06/2024 7.95p 8.20p 7.60p 7.76p 17,334,936
31/05/2024 7.30p 8.20p 7.12p 8.20p 20,382,766
30/05/2024 7.30p 7.50p 7.09p 7.21p 8,490,003
29/05/2024 7.35p 7.70p 7.20p 7.34p 11,256,971
28/05/2024 7.45p 7.80p 7.20p 7.80p 18,539,389
27/05/2024 7.30p 7.90p 7.20p 7.33p 27,019,556
24/05/2024 7.30p 7.90p 7.20p 7.33p 27,019,556
23/05/2024 7.25p 7.50p 6.85p 7.32p 32,721,616
22/05/2024 8.10p 8.20p 7.20p 7.26p 34,330,540
21/05/2024 8.50p 8.70p 7.70p 8.10p 28,284,843
20/05/2024 7.25p 9.00p 7.10p 8.64p 59,428,226
17/05/2024 6.60p 7.50p 6.52p 7.50p 31,316,322
16/05/2024 6.25p 6.70p 6.20p 6.45p 12,664,900
15/05/2024 6.10p 6.30p 6.10p 6.25p 11,519,562
14/05/2024 6.20p 6.23p 6.00p 6.18p 6,579,800
13/05/2024 6.10p 6.34p 6.00p 6.20p 9,422,416
10/05/2024 6.05p 6.22p 5.99p 6.20p 16,238,572
09/05/2024 5.95p 6.12p 5.90p 6.04p 8,623,318
08/05/2024 5.80p 6.00p 5.70p 5.97p 10,068,009
07/05/2024 5.80p 6.00p 5.70p 5.80p 8,789,757
06/05/2024 5.85p 5.90p 5.60p 5.80p 11,032,363
03/05/2024 5.85p 5.90p 5.60p 5.80p 10,364,364
02/05/2024 5.90p 6.03p 5.80p 5.85p 5,458,680
01/05/2024 6.10p 6.20p 5.80p 5.90p 5,886,820
30/04/2024 5.65p 6.20p 5.50p 6.05p 30,102,178
29/04/2024 5.50p 5.70p 5.40p 5.60p 20,522,472
26/04/2024 5.55p 5.60p 5.40p 5.58p 22,178,515
25/04/2024 5.85p 5.90p 5.50p 5.54p 24,957,966
24/04/2024 5.95p 6.00p 5.64p 5.74p 17,546,437
23/04/2024 5.90p 6.00p 5.65p 5.90p 17,394,119
22/04/2024 6.10p 6.18p 5.80p 5.82p 12,239,701
19/04/2024 6.10p 6.30p 6.00p 6.05p 9,791,059
18/04/2024 6.20p 6.30p 5.99p 6.05p 11,921,432
17/04/2024 6.20p 6.30p 6.10p 6.19p 10,221,110
16/04/2024 6.20p 6.30p 6.10p 6.17p 19,594,167
15/04/2024 6.20p 6.30p 6.00p 6.20p 10,627,848
12/04/2024 6.10p 6.30p 6.00p 6.20p 13,266,465
11/04/2024 6.15p 6.30p 5.90p 6.10p 10,922,937
10/04/2024 6.05p 6.40p 5.90p 6.09p 14,181,134
09/04/2024 6.15p 6.30p 5.90p 6.00p 12,574,496
08/04/2024 6.15p 6.50p 6.00p 6.18p 28,545,046
05/04/2024 5.95p 6.50p 5.90p 6.20p 21,606,996
04/04/2024 5.75p 6.00p 5.60p 5.92p 28,896,081
03/04/2024 6.10p 6.20p 5.70p 5.80p 28,110,868
02/04/2024 6.35p 6.50p 5.90p 6.10p 24,460,773
01/04/2024 6.45p 6.60p 6.10p 6.20p 17,705,848
29/03/2024 6.45p 6.60p 6.10p 6.20p 17,705,848
28/03/2024 6.45p 6.60p 6.10p 6.20p 17,705,848
27/03/2024 6.45p 6.60p 6.40p 6.47p 6,886,180
26/03/2024 6.60p 6.70p 6.40p 6.50p 9,499,363
25/03/2024 6.85p 6.94p 6.50p 6.52p 12,286,579
22/03/2024 6.90p 7.20p 6.70p 6.90p 8,825,248
21/03/2024 6.75p 7.00p 6.60p 7.00p 31,545,243
20/03/2024 6.60p 6.80p 6.50p 6.70p 17,973,356

Market data

Select a section