UK markets closed

Greatland Gold plc (GGP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
7.33+0.01 (+0.14%)
At close: 05:11PM BST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20247.307.907.207.337.3327,019,556
23 May 20247.257.506.857.327.3232,721,616
22 May 20248.108.207.207.267.2634,330,540
21 May 20248.508.707.708.108.1028,284,843
20 May 20247.259.007.108.648.6459,428,227
17 May 20246.607.506.527.507.5031,316,321
16 May 20246.256.706.206.456.4512,664,900
15 May 20246.106.306.106.256.2511,519,562
14 May 20246.206.236.006.186.186,579,800
13 May 20246.106.346.006.206.209,422,416
10 May 20246.056.225.996.206.2016,238,571
09 May 20245.956.125.906.046.048,623,317
08 May 20245.806.005.705.975.9710,068,009
07 May 20245.806.005.705.805.808,789,757
03 May 20245.855.905.605.805.8011,094,961
02 May 20245.906.035.805.855.855,458,680
01 May 20246.106.205.805.905.905,886,820
30 Apr 20245.656.205.506.056.0530,102,177
29 Apr 20245.505.705.405.605.6021,522,472
26 Apr 20245.555.605.405.585.5826,653,973
25 Apr 20245.855.905.505.545.5427,263,310
24 Apr 20245.956.005.645.745.7423,082,118
23 Apr 20245.906.005.655.905.9017,404,119
22 Apr 20246.106.185.805.825.8212,239,715
19 Apr 20246.106.306.006.056.0510,408,317
18 Apr 20246.206.305.996.056.0516,355,852
17 Apr 20246.206.306.106.196.1911,831,765
16 Apr 20246.206.306.106.176.1725,110,491
15 Apr 20246.206.306.006.206.2012,667,705
12 Apr 20246.106.306.006.206.2016,044,237
11 Apr 20246.156.305.906.106.1012,360,545
10 Apr 20246.056.405.906.096.0914,383,211
09 Apr 20246.156.305.906.006.0012,581,338
08 Apr 20246.156.506.006.186.1833,660,061
05 Apr 20245.956.505.906.206.2021,706,996
04 Apr 20245.756.005.605.925.9228,896,171
03 Apr 20246.106.205.705.805.8028,126,960
02 Apr 20246.356.505.906.106.1024,478,997
28 Mar 20246.456.606.106.206.2017,717,874
27 Mar 20246.456.606.406.476.476,888,236
26 Mar 20246.606.706.406.506.509,546,290
25 Mar 20246.856.946.506.526.5212,409,420
22 Mar 20246.907.206.706.906.908,829,656
21 Mar 20246.757.006.607.007.0031,546,750
20 Mar 20246.606.806.506.706.7018,138,696
19 Mar 20246.506.706.406.656.6515,852,845
18 Mar 20246.606.706.306.506.5017,120,454
15 Mar 20246.706.756.306.306.3023,637,329
14 Mar 20246.656.806.506.576.5721,078,650
13 Mar 20246.506.906.406.606.609,841,798
12 Mar 20246.656.706.406.556.555,940,206
11 Mar 20246.506.906.406.586.5810,240,332
08 Mar 20246.806.906.406.496.4910,583,436
07 Mar 20246.857.006.606.706.708,426,683
06 Mar 20246.507.006.406.706.7040,172,522
05 Mar 20246.456.606.306.506.5042,129,439
04 Mar 20246.456.606.306.556.559,830,877
01 Mar 20246.606.706.266.456.4515,756,190
29 Feb 20246.857.006.306.306.3023,113,037
28 Feb 20247.057.156.806.806.8016,968,917
27 Feb 20247.057.206.907.057.055,209,290
26 Feb 20246.807.206.707.207.2012,027,076
23 Feb 20247.007.206.606.756.7516,340,327
22 Feb 20247.157.206.606.786.7820,233,156
21 Feb 20247.257.407.107.147.146,966,151
20 Feb 20247.207.407.107.207.204,233,949
19 Feb 20247.457.577.207.297.294,328,278
16 Feb 20247.507.607.207.487.485,610,130
15 Feb 20247.407.507.207.407.407,805,830
14 Feb 20247.357.507.207.407.403,916,250
13 Feb 20247.557.707.207.407.405,666,289
12 Feb 20247.507.707.207.367.364,083,823
09 Feb 20247.757.907.407.457.456,424,329
08 Feb 20247.958.137.337.707.709,055,469
07 Feb 20247.758.007.507.907.908,943,036
06 Feb 20247.308.007.207.527.529,773,730
05 Feb 20247.407.507.107.207.207,637,359
02 Feb 20247.507.607.307.507.504,447,793
01 Feb 20247.407.607.207.357.357,027,605
31 Jan 20247.407.507.207.207.206,103,611
30 Jan 20247.557.607.307.507.507,531,679
29 Jan 20247.357.607.207.607.607,879,834
26 Jan 20247.457.707.287.297.2914,061,540
25 Jan 20247.658.107.407.507.507,756,121
24 Jan 20247.607.707.507.647.646,574,614
23 Jan 20247.908.007.507.707.705,595,387
22 Jan 20247.958.207.707.857.854,726,341
19 Jan 20247.708.407.608.008.0018,696,731
18 Jan 20247.257.807.007.607.6013,431,589
17 Jan 20247.357.407.187.187.186,172,667
16 Jan 20247.607.627.307.367.369,312,232
15 Jan 20247.658.307.407.607.6014,810,526
12 Jan 20248.208.257.888.048.047,798,810
11 Jan 20248.358.508.008.108.105,251,670
10 Jan 20248.558.708.208.398.3910,171,410
09 Jan 20248.608.678.308.508.5013,614,589
08 Jan 20248.809.008.308.368.3610,210,516
05 Jan 20248.708.908.408.688.6811,014,257
04 Jan 20249.109.208.708.708.7011,577,070
03 Jan 20249.759.799.009.009.008,331,920
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...