Greatland Gold plc (GGP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:04PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 7.50 | 7.60 | 7.30 | 7.40 | 7.40 | 7,547,116 |
| 25 Jul 2024 | 7.60 | 7.70 | 7.40 | 7.40 | 7.40 | 8,775,114 |
| 24 Jul 2024 | 7.45 | 7.70 | 7.40 | 7.60 | 7.60 | 4,405,109 |
| 23 Jul 2024 | 7.85 | 8.00 | 7.30 | 7.50 | 7.50 | 8,488,548 |
| 22 Jul 2024 | 7.85 | 8.10 | 7.70 | 7.77 | 7.77 | 4,929,182 |
| 19 Jul 2024 | 8.00 | 8.20 | 7.70 | 7.90 | 7.90 | 8,282,547 |
| 18 Jul 2024 | 7.65 | 8.00 | 7.50 | 7.82 | 7.82 | 11,212,662 |
| 17 Jul 2024 | 7.55 | 7.90 | 7.40 | 7.65 | 7.65 | 8,215,654 |
| 16 Jul 2024 | 7.50 | 7.70 | 7.31 | 7.50 | 7.50 | 3,372,416 |
| 15 Jul 2024 | 7.50 | 7.80 | 7.40 | 7.50 | 7.50 | 11,556,773 |
| 12 Jul 2024 | 7.55 | 7.70 | 7.40 | 7.50 | 7.50 | 4,394,184 |
| 11 Jul 2024 | 7.45 | 7.70 | 7.40 | 7.50 | 7.50 | 6,653,438 |
| 10 Jul 2024 | 7.55 | 7.70 | 7.24 | 7.60 | 7.60 | 4,509,078 |
| 09 Jul 2024 | 7.50 | 7.70 | 7.30 | 7.70 | 7.70 | 5,921,297 |
| 08 Jul 2024 | 7.30 | 7.60 | 7.10 | 7.60 | 7.60 | 8,997,973 |
| 05 Jul 2024 | 7.40 | 7.40 | 7.10 | 7.29 | 7.29 | 9,920,597 |
| 04 Jul 2024 | 7.35 | 7.60 | 7.20 | 7.30 | 7.30 | 2,948,969 |
| 03 Jul 2024 | 7.35 | 7.60 | 7.20 | 7.50 | 7.50 | 7,373,893 |
| 02 Jul 2024 | 7.35 | 7.60 | 7.20 | 7.50 | 7.50 | 4,488,928 |
| 01 Jul 2024 | 7.05 | 7.50 | 6.90 | 7.30 | 7.30 | 5,920,310 |
| 28 Jun 2024 | 7.25 | 7.40 | 6.90 | 7.00 | 7.00 | 4,714,720 |
| 27 Jun 2024 | 6.95 | 7.40 | 6.80 | 7.30 | 7.30 | 10,037,481 |
| 26 Jun 2024 | 7.25 | 7.40 | 6.80 | 7.00 | 7.00 | 9,788,761 |
| 25 Jun 2024 | 7.30 | 7.50 | 7.10 | 7.20 | 7.20 | 5,473,908 |
| 24 Jun 2024 | 7.75 | 7.90 | 7.10 | 7.12 | 7.12 | 14,309,793 |
| 21 Jun 2024 | 7.30 | 7.91 | 7.20 | 7.85 | 7.85 | 14,933,885 |
| 20 Jun 2024 | 7.30 | 7.40 | 7.20 | 7.25 | 7.25 | 3,992,359 |
| 19 Jun 2024 | 7.25 | 7.40 | 7.00 | 7.36 | 7.36 | 3,084,989 |
| 18 Jun 2024 | 7.40 | 7.50 | 7.10 | 7.30 | 7.30 | 3,434,544 |
| 17 Jun 2024 | 7.35 | 7.50 | 7.30 | 7.30 | 7.30 | 3,939,360 |
| 14 Jun 2024 | 7.30 | 7.50 | 7.10 | 7.40 | 7.40 | 6,200,290 |
| 13 Jun 2024 | 7.30 | 7.50 | 7.10 | 7.20 | 7.20 | 3,285,998 |
| 12 Jun 2024 | 7.35 | 7.50 | 7.12 | 7.20 | 7.20 | 17,397,422 |
| 11 Jun 2024 | 7.40 | 7.50 | 7.30 | 7.34 | 7.34 | 6,168,041 |
| 10 Jun 2024 | 7.40 | 7.70 | 7.30 | 7.40 | 7.40 | 7,004,355 |
| 07 Jun 2024 | 7.40 | 7.70 | 7.30 | 7.51 | 7.51 | 10,683,764 |
| 06 Jun 2024 | 7.35 | 7.80 | 7.30 | 7.40 | 7.40 | 6,549,391 |
| 05 Jun 2024 | 7.35 | 7.50 | 7.30 | 7.35 | 7.35 | 7,652,703 |
| 04 Jun 2024 | 7.70 | 7.90 | 7.36 | 7.40 | 7.40 | 11,392,505 |
| 03 Jun 2024 | 7.95 | 8.20 | 7.60 | 7.76 | 7.76 | 17,334,936 |
| 31 May 2024 | 7.30 | 8.20 | 7.12 | 8.20 | 8.20 | 20,382,766 |
| 30 May 2024 | 7.30 | 7.50 | 7.09 | 7.21 | 7.21 | 8,490,002 |
| 29 May 2024 | 7.35 | 7.70 | 7.20 | 7.34 | 7.34 | 11,256,971 |
| 28 May 2024 | 7.45 | 7.80 | 7.20 | 7.80 | 7.80 | 19,539,388 |
| 24 May 2024 | 7.30 | 7.90 | 7.20 | 7.33 | 7.33 | 27,019,556 |
| 23 May 2024 | 7.25 | 7.50 | 6.85 | 7.32 | 7.32 | 32,721,616 |
| 22 May 2024 | 8.10 | 8.20 | 7.20 | 7.26 | 7.26 | 34,330,540 |
| 21 May 2024 | 8.50 | 8.70 | 7.70 | 8.10 | 8.10 | 28,284,843 |
| 20 May 2024 | 7.25 | 9.00 | 7.10 | 8.64 | 8.64 | 59,428,227 |
| 17 May 2024 | 6.60 | 7.50 | 6.52 | 7.50 | 7.50 | 31,316,321 |
| 16 May 2024 | 6.25 | 6.70 | 6.20 | 6.45 | 6.45 | 12,664,900 |
| 15 May 2024 | 6.10 | 6.30 | 6.10 | 6.25 | 6.25 | 11,519,562 |
| 14 May 2024 | 6.20 | 6.23 | 6.00 | 6.18 | 6.18 | 6,579,800 |
| 13 May 2024 | 6.10 | 6.34 | 6.00 | 6.20 | 6.20 | 9,422,416 |
| 10 May 2024 | 6.05 | 6.22 | 5.99 | 6.20 | 6.20 | 16,238,571 |
| 09 May 2024 | 5.95 | 6.12 | 5.90 | 6.04 | 6.04 | 8,623,317 |
| 08 May 2024 | 5.80 | 6.00 | 5.70 | 5.97 | 5.97 | 10,068,009 |
| 07 May 2024 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | 8,789,757 |
| 03 May 2024 | 5.85 | 5.90 | 5.60 | 5.80 | 5.80 | 11,094,961 |
| 02 May 2024 | 5.90 | 6.03 | 5.80 | 5.85 | 5.85 | 5,458,680 |
| 01 May 2024 | 6.10 | 6.20 | 5.80 | 5.90 | 5.90 | 5,886,820 |
| 30 Apr 2024 | 5.65 | 6.20 | 5.50 | 6.05 | 6.05 | 30,102,177 |
| 29 Apr 2024 | 5.50 | 5.70 | 5.40 | 5.60 | 5.60 | 21,522,472 |
| 26 Apr 2024 | 5.55 | 5.60 | 5.40 | 5.58 | 5.58 | 26,653,973 |
| 25 Apr 2024 | 5.85 | 5.90 | 5.50 | 5.54 | 5.54 | 27,263,310 |
| 24 Apr 2024 | 5.95 | 6.00 | 5.64 | 5.74 | 5.74 | 23,082,118 |
| 23 Apr 2024 | 5.90 | 6.00 | 5.65 | 5.90 | 5.90 | 17,404,119 |
| 22 Apr 2024 | 6.10 | 6.18 | 5.80 | 5.82 | 5.82 | 12,239,715 |
| 19 Apr 2024 | 6.10 | 6.30 | 6.00 | 6.05 | 6.05 | 10,408,317 |
| 18 Apr 2024 | 6.20 | 6.30 | 5.99 | 6.05 | 6.05 | 16,355,852 |
| 17 Apr 2024 | 6.20 | 6.30 | 6.10 | 6.19 | 6.19 | 11,831,765 |
| 16 Apr 2024 | 6.20 | 6.30 | 6.10 | 6.17 | 6.17 | 25,110,491 |
| 15 Apr 2024 | 6.20 | 6.30 | 6.00 | 6.20 | 6.20 | 12,667,705 |
| 12 Apr 2024 | 6.10 | 6.30 | 6.00 | 6.20 | 6.20 | 16,044,237 |
| 11 Apr 2024 | 6.15 | 6.30 | 5.90 | 6.10 | 6.10 | 12,360,545 |
| 10 Apr 2024 | 6.05 | 6.40 | 5.90 | 6.09 | 6.09 | 14,383,211 |
| 09 Apr 2024 | 6.15 | 6.30 | 5.90 | 6.00 | 6.00 | 12,581,338 |
| 08 Apr 2024 | 6.15 | 6.50 | 6.00 | 6.18 | 6.18 | 33,660,061 |
| 05 Apr 2024 | 5.95 | 6.50 | 5.90 | 6.20 | 6.20 | 21,706,996 |
| 04 Apr 2024 | 5.75 | 6.00 | 5.60 | 5.92 | 5.92 | 28,896,171 |
| 03 Apr 2024 | 6.10 | 6.20 | 5.70 | 5.80 | 5.80 | 28,126,960 |
| 02 Apr 2024 | 6.35 | 6.50 | 5.90 | 6.10 | 6.10 | 24,478,997 |
| 28 Mar 2024 | 6.45 | 6.60 | 6.10 | 6.20 | 6.20 | 17,717,874 |
| 27 Mar 2024 | 6.45 | 6.60 | 6.40 | 6.47 | 6.47 | 6,888,236 |
| 26 Mar 2024 | 6.60 | 6.70 | 6.40 | 6.50 | 6.50 | 9,546,290 |
| 25 Mar 2024 | 6.85 | 6.94 | 6.50 | 6.52 | 6.52 | 12,409,420 |
| 22 Mar 2024 | 6.90 | 7.20 | 6.70 | 6.90 | 6.90 | 8,829,656 |
| 21 Mar 2024 | 6.75 | 7.00 | 6.60 | 7.00 | 7.00 | 31,546,750 |
| 20 Mar 2024 | 6.60 | 6.80 | 6.50 | 6.70 | 6.70 | 18,138,696 |
| 19 Mar 2024 | 6.50 | 6.70 | 6.40 | 6.65 | 6.65 | 15,852,845 |
| 18 Mar 2024 | 6.60 | 6.70 | 6.30 | 6.50 | 6.50 | 17,120,454 |
| 15 Mar 2024 | 6.70 | 6.75 | 6.30 | 6.30 | 6.30 | 23,637,329 |
| 14 Mar 2024 | 6.65 | 6.80 | 6.50 | 6.57 | 6.57 | 21,078,650 |
| 13 Mar 2024 | 6.50 | 6.90 | 6.40 | 6.60 | 6.60 | 9,841,798 |
| 12 Mar 2024 | 6.65 | 6.70 | 6.40 | 6.55 | 6.55 | 5,940,206 |
| 11 Mar 2024 | 6.50 | 6.90 | 6.40 | 6.58 | 6.58 | 10,240,332 |
| 08 Mar 2024 | 6.80 | 6.90 | 6.40 | 6.49 | 6.49 | 10,583,436 |
| 07 Mar 2024 | 6.85 | 7.00 | 6.60 | 6.70 | 6.70 | 8,426,683 |
| 06 Mar 2024 | 6.50 | 7.00 | 6.40 | 6.70 | 6.70 | 40,172,522 |
| 05 Mar 2024 | 6.45 | 6.60 | 6.30 | 6.50 | 6.50 | 42,129,439 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.